ストックスクリーナーアプリを入手
103.91
1.17%
1.20
アフターアワーズ：
103.91
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 |
|---|---|---|---|---|---|
| 2026-07-14 | $106.0 | $103.1 | $2.87 | 3,383,743.0 | +1.17% |
| 2026-07-13 | $105.3 | $102.1 | $3.18 | 2,220,532.0 | -1.91% |
| 2026-07-10 | $106.4 | $104.0 | $2.35 | 1,996,991.0 | +0.34% |
| 2026-07-09 | $104.7 | $102.3 | $2.38 | 3,287,402.0 | +1.37% |
| 2026-07-08 | $104.3 | $102.0 | $2.34 | 3,407,601.0 | -3.07% |
| 2026-07-07 | $108.1 | $104.4 | $3.71 | 3,339,162.0 | -1.27% |
| 2026-07-06 | $109.2 | $105.8 | $3.44 | 3,931,943.0 | +0.05% |
| 2026-07-02 | $108.2 | $106.0 | $2.19 | 3,825,637.0 | +2.22% |
| 2026-07-01 | $108.2 | $105.1 | $3.09 | 4,031,620.0 | -1.69% |
| 2026-06-30 | $110.0 | $106.6 | $3.36 | 3,915,578.0 | -1.72% |
| 2026-06-29 | $110.5 | $107.4 | $3.10 | 4,832,533.0 | -3.07% |
| 2026-06-26 | $114.2 | $110.7 | $3.51 | 6,334,861.0 | -0.65% |
| 2026-06-25 | $116.9 | $112.8 | $4.09 | 4,298,775.0 | +0.92% |
| 2026-06-24 | $113.3 | $110.1 | $3.23 | 5,232,465.0 | +1.58% |
| 2026-06-23 | $111.8 | $109.0 | $2.83 | 4,869,188.0 | -0.87% |
| 2026-06-22 | $112.7 | $106.2 | $6.46 | 6,926,256.0 | +0.01% |
| 2026-06-18 | $113.7 | $111.2 | $2.54 | 7,589,369.0 | +1.67% |
| 2026-06-17 | $115.5 | $108.9 | $6.55 | 4,671,233.0 | -3.04% |
| 2026-06-16 | $113.3 | $110.6 | $2.66 | 5,297,882.0 | +2.97% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $109.2 | $102.0 | $7.21 | 32,808,374.0 | -2.89% |
| 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% |
0.30%
0.77%
大文字化:
|
ボリューム (24 時間):