ストックスクリーナーアプリを入手
118.91
0.82%
-1.05
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 |
|---|---|---|---|---|---|
| 2025-12-01 | $119.2 | $117.6 | $1.58 | 596,945.0 | -0.86% |
| 2025-11-28 | $120.5 | $119.4 | $1.16 | 2,366,205.0 | +0.25% |
| 2025-11-26 | $120.1 | $116.8 | $3.33 | 5,110,972.0 | +2.92% |
| 2025-11-25 | $116.9 | $114.0 | $2.92 | 4,851,552.0 | +3.22% |
| 2025-11-24 | $112.8 | $110.3 | $2.54 | 5,623,728.0 | +2.26% |
| 2025-11-21 | $110.6 | $107.6 | $2.97 | 4,034,977.0 | +1.64% |
| 2025-11-20 | $111.9 | $108.2 | $3.77 | 4,488,052.0 | -1.62% |
| 2025-11-19 | $111.6 | $109.5 | $2.08 | 3,255,373.0 | +1.18% |
| 2025-11-18 | $109.4 | $107.2 | $2.18 | 6,342,210.0 | -0.34% |
| 2025-11-17 | $110.8 | $108.8 | $2.09 | 3,271,465.0 | -0.30% |
| 2025-11-14 | $110.7 | $109.0 | $1.68 | 3,168,893.0 | -1.43% |
| 2025-11-13 | $114.0 | $110.8 | $3.16 | 3,124,493.0 | -1.98% |
| 2025-11-12 | $115.1 | $112.7 | $2.41 | 3,126,336.0 | +0.67% |
| 2025-11-11 | $114.5 | $112.5 | $2.05 | 3,063,632.0 | -1.17% |
| 2025-11-10 | $115.0 | $113.5 | $1.50 | 3,451,686.0 | +0.87% |
| 2025-11-07 | $114.0 | $112.1 | $1.92 | 3,234,382.0 | -1.55% |
| 2025-11-06 | $116.5 | $111.9 | $4.57 | 5,088,450.0 | -0.77% |
| 2025-11-05 | $117.4 | $115.2 | $2.27 | 6,957,381.0 | -1.41% |
| 2025-11-04 | $118.2 | $116.0 | $2.20 | 3,325,968.0 | -0.91% |
| 2025-11-03 | $119.5 | $117.5 | $1.99 | 4,406,981.0 | -0.59% |
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。
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 |
|---|---|---|---|---|---|
| 2025-11 | $120.5 | $107.2 | $13.31 | 78,889,681.0 | -0.15% |
| 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% |
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% |
0.67%
0.41%
大文字化:
|
ボリューム (24 時間):