ストックスクリーナーアプリを入手
90.63
2.00%
1.78
アフターアワーズ：
90.70
0.07
+0.08%
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 |
|---|---|---|---|---|---|
| 2025-04-02 | $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% |
| 2025-03-24 | $98.26 | $96.06 | $2.20 | 18,065,381.0 | +3.68% |
| 2025-03-21 | $96.30 | $92.85 | $3.45 | 35,245,026.0 | -3.01% |
| 2025-03-20 | $99.91 | $96.88 | $3.03 | 16,947,835.0 | -1.18% |
| 2025-03-19 | $99.83 | $95.97 | $3.86 | 16,978,860.0 | +2.73% |
| 2025-03-18 | $96.91 | $95.26 | $1.65 | 5,714,661.0 | -1.22% |
| 2025-03-17 | $98.00 | $96.13 | $1.88 | 5,888,307.0 | +0.32% |
| 2025-03-14 | $97.10 | $94.90 | $2.20 | 5,767,244.0 | +2.56% |
| 2025-03-13 | $98.22 | $94.45 | $3.77 | 5,177,897.0 | -3.84% |
| 2025-03-12 | $98.90 | $96.20 | $2.70 | 7,377,604.0 | +3.96% |
| 2025-03-11 | $96.60 | $92.17 | $4.43 | 11,787,138.0 | +0.92% |
| 2025-03-10 | $94.56 | $91.90 | $2.66 | 12,506,689.0 | -3.84% |
| 2025-03-07 | $98.70 | $94.15 | $4.55 | 9,229,784.0 | -1.29% |
| 2025-03-06 | $102.4 | $98.38 | $3.99 | 5,682,254.0 | -3.85% |
| 2025-03-05 | $103.3 | $98.11 | $5.23 | 9,489,006.0 | +6.68% |
| 2025-03-04 | $97.94 | $96.17 | $1.77 | 2,724,821.0 | -3.66% |
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 | $86.55 | $4.79 | 14,592,800.0 | +3.02% |
| 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% |
1.19%
0.18%
大文字化:
|
ボリューム (24 時間):