96.20
1.91%
1.755
Crh Plc (CRH) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
---|---|---|---|---|---|
2024-11-05 | $96.32 | $94.34 | $1.98 | 965,959.0 | +1.88% |
2024-11-04 | $95.66 | $94.19 | $1.47 | 3,102,760.0 | -1.41% |
2024-11-01 | $96.53 | $95.35 | $1.18 | 2,783,792.0 | +0.39% |
2024-10-31 | $96.11 | $94.58 | $1.53 | 3,618,756.0 | -0.55% |
2024-10-30 | $96.82 | $93.22 | $3.60 | 4,612,829.0 | +1.41% |
2024-10-29 | $94.67 | $93.08 | $1.59 | 2,690,425.0 | +0.24% |
2024-10-28 | $94.52 | $93.00 | $1.52 | 3,444,316.0 | +2.18% |
2024-10-25 | $93.24 | $92.02 | $1.22 | 1,996,911.0 | +0.86% |
2024-10-24 | $91.77 | $90.52 | $1.25 | 2,200,792.0 | +0.86% |
2024-10-23 | $91.85 | $90.16 | $1.69 | 2,481,840.0 | -1.10% |
2024-10-22 | $92.40 | $91.01 | $1.39 | 3,125,079.0 | -0.43% |
2024-10-21 | $93.40 | $91.97 | $1.44 | 2,241,938.0 | -1.34% |
2024-10-18 | $93.89 | $92.55 | $1.34 | 2,237,579.0 | -0.18% |
2024-10-17 | $93.90 | $92.82 | $1.08 | 2,372,719.0 | +0.86% |
2024-10-16 | $93.55 | $92.42 | $1.13 | 3,312,924.0 | -0.13% |
2024-10-15 | $93.92 | $92.30 | $1.62 | 3,672,548.0 | +0.75% |
2024-10-14 | $92.67 | $90.92 | $1.75 | 2,611,010.0 | +0.63% |
2024-10-11 | $91.80 | $90.12 | $1.68 | 3,388,336.0 | +1.33% |
2024-10-10 | $90.96 | $89.13 | $1.83 | 5,281,021.0 | +0.50% |
2024-10-09 | $90.25 | $88.22 | $2.03 | 3,298,769.0 | +0.92% |
2024-10-08 | $89.36 | $87.84 | $1.52 | 3,099,735.0 | +0.56% |
Crh Plc (CRH) 株の年ごとの株価履歴
この詳細な分析では、Crh Plc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCRH株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Crh Plc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のCrh Plc (CRH) の株価時系列
月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
---|---|---|---|---|---|
2024-11 | $96.53 | $94.19 | $2.34 | 6,852,511.0 | +0.84% |
2024-10 | $96.82 | $87.67 | $9.15 | 71,058,193.0 | +2.90% |
2024-09 | $94.14 | $82.63 | $11.51 | 79,562,606.0 | +2.17% |
2024-08 | $91.02 | $74.03 | $16.99 | 91,262,900.0 | +5.92% |
2024-07 | $86.43 | $71.17 | $15.26 | 98,757,047.0 | +14.30% |
2024-06 | $82.69 | $72.06 | $10.63 | 215,906,581.0 | -8.29% |
2024-05 | $86.21 | $76.82 | $9.39 | 139,344,260.0 | +5.61% |
2024-04 | $86.67 | $76.11 | $10.56 | 64,172,314.0 | -10.25% |
2024-03 | $88.00 | $80.13 | $7.87 | 71,724,594.0 | +2.31% |
2024-02 | $84.52 | $71.18 | $13.34 | 79,695,436.0 | +17.49% |
2024-01 | $72.69 | $65.74 | $6.95 | 80,236,576.0 | +3.76% |
2023年のCrh Plc (CRH) の株価時系列
月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
---|---|---|---|---|---|
2023-12 | $69.47 | $62.80 | $6.67 | 67,592,783.0 | +10.22% |
2023-11 | $63.55 | $54.02 | $9.53 | 79,614,351.0 | +17.14% |
2023-10 | $59.42 | $51.59 | $7.83 | 81,023,242.0 | -2.12% |
2023-09 | $58.04 | $52.25 | $5.79 | 173,125,998.0 | -4.93% |
2023-08 | $60.18 | $55.73 | $4.45 | 42,919,252.0 | -4.53% |
2023-07 | $60.72 | $53.11 | $7.61 | 28,281,550.0 | +8.20% |
2023-06 | $55.91 | $47.38 | $8.53 | 35,813,066.0 | +17.23% |
2023-05 | $50.39 | $47.14 | $3.25 | 13,686,412.0 | -1.98% |
2023-04 | $51.02 | $46.84 | $4.18 | 10,197,826.0 | -4.66% |
2023-03 | $52.20 | $47.25 | $4.95 | 17,687,597.0 | +7.52% |
2023-02 | $48.85 | $45.79 | $3.06 | 16,912,888.0 | +0.49% |
2023-01 | $47.11 | $40.76 | $6.35 | 11,414,960.0 | +18.32% |
2022年のCrh Plc (CRH) の株価時系列
月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
---|---|---|---|---|---|
2022-12 | $41.21 | $38.45 | $2.76 | 7,409,106.0 | -1.39% |
2022-11 | $40.66 | $34.47 | $6.19 | 12,577,201.0 | +11.43% |
2022-10 | $36.63 | $31.31 | $5.32 | 13,049,002.0 | +12.35% |
2022-09 | $38.51 | $31.22 | $7.29 | 13,152,267.0 | -12.87% |
2022-08 | $40.28 | $36.70 | $3.58 | 10,242,513.0 | -4.15% |
2022-07 | $38.74 | $33.13 | $5.61 | 12,991,820.0 | +10.83% |
2022-06 | $42.11 | $33.78 | $8.33 | 12,001,682.0 | -16.08% |
2022-05 | $41.87 | $37.47 | $4.40 | 13,569,138.0 | +4.83% |
2022-04 | $43.24 | $37.59 | $5.65 | 15,863,208.0 | -1.20% |
2022-03 | $45.79 | $38.08 | $7.71 | 22,922,661.0 | -10.76% |
2022-02 | $52.45 | $42.75 | $9.70 | 9,572,377.0 | -10.95% |
2022-01 | $54.54 | $47.93 | $6.61 | 9,282,608.0 | -4.53% |
大文字化:
|
ボリューム (24 時間):