ストックスクリーナーアプリを入手
87.81
2.44%
2.09
アフターアワーズ：
87.81
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 |
|---|---|---|---|---|---|
| 2025-04-23 | $90.17 | $87.71 | $2.46 | 6,205,881.0 | +2.44% |
| 2025-04-22 | $86.13 | $83.19 | $2.94 | 6,465,430.0 | +3.64% |
| 2025-04-21 | $85.17 | $81.60 | $3.57 | 2,883,718.0 | -2.41% |
| 2025-04-17 | $85.83 | $83.47 | $2.36 | 5,451,674.0 | -0.32% |
| 2025-04-16 | $86.63 | $84.02 | $2.61 | 3,319,666.0 | -1.08% |
| 2025-04-15 | $87.00 | $85.56 | $1.44 | 3,067,539.0 | +0.20% |
| 2025-04-14 | $87.01 | $85.05 | $1.96 | 4,353,224.0 | +1.23% |
| 2025-04-11 | $85.38 | $82.21 | $3.17 | 5,355,852.0 | +1.78% |
| 2025-04-10 | $85.42 | $81.31 | $4.11 | 7,569,317.0 | -6.48% |
| 2025-04-09 | $89.82 | $77.78 | $12.03 | 9,900,504.0 | +10.80% |
| 2025-04-08 | $85.20 | $78.70 | $6.50 | 5,015,608.0 | -1.07% |
| 2025-04-07 | $84.91 | $76.75 | $8.16 | 7,458,472.0 | +0.43% |
| 2025-04-04 | $82.69 | $78.74 | $3.95 | 8,909,232.0 | -6.35% |
| 2025-04-03 | $87.84 | $84.23 | $3.61 | 7,889,164.0 | -4.72% |
| 2025-04-02 | $91.34 | $87.88 | $3.46 | 4,604,491.0 | +2.00% |
| 2025-04-01 | $88.96 | $86.55 | $2.41 | 5,383,818.0 | +1.00% |
| 2025-03-31 | $88.42 | $84.96 | $3.46 | 9,340,007.0 | -0.19% |
| 2025-03-28 | $91.29 | $87.55 | $3.74 | 11,039,822.0 | -4.34% |
| 2025-03-27 | $94.03 | $91.83 | $2.20 | 7,241,777.0 | -2.58% |
| 2025-03-26 | $98.61 | $94.58 | $4.03 | 5,779,081.0 | -4.09% |
| 2025-03-25 | $98.77 | $96.99 | $1.78 | 15,545,840.0 | +0.49% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $91.34 | $76.75 | $14.59 | 100,039,471.0 | -0.18% |
| 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% |
1.65%
大文字化:
|
ボリューム (24 時間):