ストックスクリーナーアプリを入手
81.92
1.16%
-0.96
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 |
|---|---|---|---|---|---|
| 2024-05-17 | $82.89 | $81.25 | $1.64 | 4,130,902.0 | -1.16% |
| 2024-05-16 | $86.21 | $82.65 | $3.56 | 4,109,304.0 | -3.22% |
| 2024-05-15 | $85.86 | $82.19 | $3.67 | 7,385,393.0 | +3.74% |
| 2024-05-14 | $83.32 | $81.66 | $1.66 | 7,227,447.0 | +0.52% |
| 2024-05-13 | $83.83 | $81.97 | $1.86 | 3,926,066.0 | -1.97% |
| 2024-05-10 | $85.32 | $83.26 | $2.06 | 4,811,266.0 | +4.30% |
| 2024-05-09 | $80.89 | $79.81 | $1.08 | 2,870,951.0 | +0.68% |
| 2024-05-08 | $80.25 | $79.41 | $0.84 | 2,267,522.0 | -1.45% |
| 2024-05-07 | $81.92 | $80.02 | $1.90 | 2,709,826.0 | -1.42% |
| 2024-05-06 | $82.18 | $81.03 | $1.15 | 1,830,711.0 | +2.09% |
| 2024-05-03 | $80.92 | $80.08 | $0.84 | 2,516,353.0 | +1.12% |
| 2024-05-02 | $79.85 | $77.36 | $2.49 | 2,719,752.0 | +3.11% |
| 2024-05-01 | $78.26 | $76.82 | $1.44 | 2,528,313.0 | -0.35% |
| 2024-04-30 | $79.18 | $77.27 | $1.91 | 2,836,305.0 | -1.83% |
| 2024-04-29 | $79.78 | $78.64 | $1.14 | 2,254,685.0 | +0.39% |
| 2024-04-26 | $79.00 | $78.00 | $1.00 | 2,298,922.0 | +1.75% |
| 2024-04-25 | $77.59 | $76.11 | $1.48 | 4,080,179.0 | -0.55% |
| 2024-04-24 | $78.90 | $76.44 | $2.45 | 2,990,833.0 | -1.47% |
| 2024-04-23 | $78.99 | $77.58 | $1.41 | 2,137,149.0 | +1.53% |
| 2024-04-22 | $78.15 | $76.30 | $1.85 | 2,957,495.0 | +0.71% |
| 2024-04-19 | $78.06 | $76.55 | $1.52 | 3,029,829.0 | -0.12% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $86.21 | $76.82 | $9.39 | 53,164,708.0 | +5.81% |
| 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% |
0.16%
大文字化:
|
ボリューム (24 時間):