ストックスクリーナーアプリを入手
88.04
1.03%
0.90
アフターアワーズ：
86.30
-1.74
-1.98%
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 |
|---|---|---|---|---|---|
| 2026-09-22 | $88.95 | $86.90 | $2.05 | 4,378,707.0 | +1.03% |
| 2026-09-21 | $87.31 | $85.68 | $1.63 | 4,006,548.0 | +1.15% |
| 2026-09-18 | $86.46 | $85.59 | $0.87 | 7,010,519.0 | -0.63% |
| 2026-09-17 | $88.95 | $85.47 | $3.48 | 4,875,500.0 | +0.00% |
| 2026-09-16 | $89.16 | $85.91 | $3.25 | 4,498,851.0 | -1.13% |
| 2026-09-15 | $89.52 | $87.52 | $2.00 | 4,496,439.0 | -1.45% |
| 2026-09-14 | $89.23 | $87.07 | $2.16 | 4,315,523.0 | +0.49% |
| 2026-09-11 | $89.55 | $88.32 | $1.23 | 4,312,302.0 | +1.02% |
| 2026-09-10 | $88.68 | $86.84 | $1.84 | 4,695,972.0 | -1.89% |
| 2026-09-09 | $91.33 | $89.28 | $2.05 | 3,180,949.0 | -1.39% |
| 2026-09-08 | $93.50 | $90.53 | $2.97 | 6,247,103.0 | -3.87% |
| 2026-09-04 | $94.72 | $91.57 | $3.15 | 3,752,622.0 | +2.41% |
| 2026-09-03 | $94.14 | $91.25 | $2.89 | 4,129,663.0 | -0.68% |
| 2026-09-02 | $93.07 | $90.21 | $2.86 | 5,460,240.0 | +1.61% |
| 2026-09-01 | $94.28 | $91.01 | $3.27 | 6,080,965.0 | -3.28% |
| 2026-08-31 | $95.29 | $94.04 | $1.25 | 5,386,833.0 | -1.64% |
| 2026-08-28 | $96.87 | $94.81 | $2.06 | 3,341,649.0 | +0.29% |
| 2026-08-27 | $97.43 | $95.09 | $2.34 | 4,132,518.0 | -1.51% |
| 2026-08-26 | $98.19 | $96.64 | $1.55 | 3,659,397.0 | +0.88% |
| 2026-08-25 | $97.91 | $94.63 | $3.28 | 2,978,433.0 | +0.43% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-09 | $94.72 | $85.47 | $9.25 | 75,820,610.0 | -6.63% |
| 2026-08 | $102.3 | $92.52 | $9.76 | 88,238,160.0 | -0.80% |
| 2026-07 | $109.2 | $94.11 | $15.09 | 82,067,361.0 | -11.17% |
| 2026-06 | $116.9 | $99.95 | $16.95 | 96,854,116.0 | -1.65% |
| 2026-05 | $118.5 | $97.80 | $20.72 | 102,542,613.0 | -8.13% |
| 2026-04 | $120.5 | $103.1 | $17.40 | 93,846,081.0 | +12.65% |
| 2026-03 | $118.6 | $99.03 | $19.55 | 134,479,639.0 | -12.39% |
| 2026-02 | $129.8 | $116.6 | $13.28 | 93,901,350.0 | -1.99% |
| 2026-01 | $131.6 | $118.6 | $12.95 | 97,267,865.0 | -1.92% |
2025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 |
|---|---|---|---|---|---|
| 2025-12 | $129.3 | $117.6 | $11.69 | 284,260,131.0 | +4.88% |
| 2025-11 | $120.5 | $107.2 | $13.31 | 78,292,736.0 | +0.72% |
| 2025-10 | $122.0 | $115.8 | $6.16 | 71,354,184.0 | -0.67% |
| 2025-09 | $121.7 | $108.9 | $12.80 | 82,238,943.0 | +6.15% |
| 2025-08 | $114.4 | $93.58 | $20.82 | 91,578,717.0 | +18.33% |
| 2025-07 | $100.2 | $91.22 | $9.01 | 80,412,669.0 | +3.98% |
| 2025-06 | $93.76 | $86.83 | $6.94 | 82,574,929.0 | +0.70% |
| 2025-05 | $100.4 | $89.29 | $11.12 | 104,859,306.0 | -4.46% |
| 2025-04 | $95.61 | $76.75 | $18.86 | 120,759,599.0 | +8.47% |
| 2025-03 | $104.2 | $84.96 | $19.29 | 221,579,212.0 | -14.19% |
| 2025-02 | $111.0 | $96.14 | $14.83 | 104,347,810.0 | +3.52% |
| 2025-01 | $102.2 | $90.25 | $11.95 | 62,462,116.0 | +7.04% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $104.2 | $91.52 | $12.71 | 58,963,832.0 | -9.59% |
| 2024-11 | $104.2 | $94.19 | $10.00 | 81,122,177.0 | +7.17% |
| 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% |
0.07%
0.68%
大文字化:
|
ボリューム (24 時間):