ストックスクリーナーアプリを入手
81.90
3.41%
2.70
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 |
|---|---|---|---|---|---|
| 2026-10-15 | $82.41 | $80.33 | $2.08 | 3,826,759.0 | +3.37% |
| 2026-10-14 | $80.25 | $78.62 | $1.63 | 5,241,074.0 | -1.17% |
| 2026-10-13 | $81.97 | $79.95 | $2.02 | 4,858,430.0 | -1.12% |
| 2026-10-12 | $82.18 | $80.50 | $1.68 | 3,149,683.0 | -0.60% |
| 2026-10-09 | $82.61 | $81.01 | $1.60 | 2,637,893.0 | -0.42% |
| 2026-10-08 | $81.93 | $80.35 | $1.58 | 8,797,654.0 | +0.52% |
| 2026-10-07 | $83.19 | $80.66 | $2.53 | 4,178,123.0 | -2.56% |
| 2026-10-06 | $84.14 | $82.70 | $1.44 | 4,428,763.0 | +1.15% |
| 2026-10-05 | $82.95 | $80.13 | $2.82 | 3,939,941.0 | +0.87% |
| 2026-10-02 | $83.07 | $81.45 | $1.62 | 5,441,440.0 | +0.29% |
| 2026-10-01 | $83.33 | $80.81 | $2.52 | 5,572,571.0 | -1.33% |
| 2026-09-30 | $85.28 | $82.65 | $2.63 | 8,663,615.0 | -2.05% |
| 2026-09-29 | $84.78 | $83.06 | $1.72 | 9,410,784.0 | +0.93% |
| 2026-09-28 | $85.69 | $82.17 | $3.52 | 8,099,742.0 | -1.52% |
| 2026-09-25 | $85.84 | $83.56 | $2.28 | 5,197,365.0 | +1.29% |
| 2026-09-24 | $85.15 | $83.48 | $1.67 | 7,360,271.0 | -1.49% |
| 2026-09-23 | $87.00 | $85.05 | $1.95 | 5,035,910.0 | -3.19% |
| 2026-09-22 | $88.95 | $86.90 | $2.05 | 4,556,885.0 | +1.03% |
| 2026-09-21 | $87.31 | $85.68 | $1.63 | 4,006,548.0 | +1.15% |
| 2026-09-18 | $86.46 | $85.59 | $0.87 | 7,010,519.0 | -0.63% |
| 2026-09-17 | $88.95 | $85.47 | $3.48 | 4,875,500.0 | +0.00% |
| 2026-09-16 | $89.16 | $85.91 | $3.25 | 4,498,851.0 | -1.13% |
| 2026-09-15 | $89.52 | $87.52 | $2.00 | 4,496,439.0 | -1.45% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $84.14 | $78.62 | $5.52 | 52,072,331.0 | -1.12% |
| 2026-09 | $94.72 | $82.17 | $12.55 | 115,387,768.0 | -12.19% |
| 2026-08 | $102.3 | $92.52 | $9.76 | 88,238,160.0 | -0.80% |
| 2026-07 | $109.2 | $94.11 | $15.09 | 82,067,361.0 | -11.17% |
| 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% |
4.50%
大文字化:
|
ボリューム (24 時間):