ストックスクリーナーアプリを入手
112.50
1.53%
1.70
アフターアワーズ：
112.75
0.25
+0.22%
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 |
|---|---|---|---|---|---|
| 2026-05-05 | $114.2 | $111.2 | $3.02 | 4,011,055.0 | +1.53% |
| 2026-05-04 | $114.7 | $110.1 | $4.60 | 4,667,854.0 | -4.03% |
| 2026-05-01 | $118.5 | $115.4 | $3.08 | 4,003,994.0 | -2.51% |
| 2026-04-30 | $119.3 | $115.0 | $4.24 | 8,801,208.0 | +4.39% |
| 2026-04-29 | $115.7 | $113.2 | $2.48 | 4,807,423.0 | -0.87% |
| 2026-04-28 | $116.0 | $113.5 | $2.52 | 4,161,050.0 | -1.91% |
| 2026-04-27 | $118.0 | $115.9 | $2.04 | 3,148,273.0 | -1.13% |
| 2026-04-24 | $118.7 | $114.7 | $3.97 | 2,922,739.0 | +0.72% |
| 2026-04-23 | $118.0 | $115.0 | $3.05 | 4,903,523.0 | +0.92% |
| 2026-04-22 | $119.0 | $115.5 | $3.45 | 3,368,382.0 | -1.08% |
| 2026-04-21 | $119.7 | $116.7 | $2.97 | 2,493,872.0 | -1.01% |
| 2026-04-20 | $118.6 | $116.0 | $2.58 | 2,428,044.0 | +1.29% |
| 2026-04-17 | $120.5 | $116.5 | $4.06 | 5,128,624.0 | +2.35% |
| 2026-04-16 | $116.0 | $113.9 | $2.04 | 3,731,524.0 | -1.59% |
| 2026-04-15 | $117.8 | $115.5 | $2.28 | 4,057,661.0 | -1.02% |
| 2026-04-14 | $118.6 | $117.4 | $1.22 | 4,880,882.0 | +0.12% |
| 2026-04-13 | $117.5 | $114.4 | $3.16 | 6,450,636.0 | -0.53% |
| 2026-04-10 | $119.8 | $116.3 | $3.50 | 6,357,466.0 | +2.07% |
| 2026-04-09 | $116.3 | $113.3 | $2.96 | 4,240,522.0 | +1.48% |
| 2026-04-08 | $114.6 | $112.7 | $1.90 | 6,295,111.0 | +7.51% |
| 2026-04-07 | $106.4 | $103.8 | $2.52 | 5,878,561.0 | -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 |
|---|---|---|---|---|---|
| 2026-05 | $118.5 | $110.1 | $8.44 | 16,693,958.0 | -5.00% |
| 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% |
1.32%
大文字化:
|
ボリューム (24 時間):