ストックスクリーナーアプリを入手
19.00
4.34%
0.79
アフターアワーズ：
19.00
Criteo S A Adr (CRTO) 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 |
|---|---|---|---|---|---|
| 2026-08-14 | $19.04 | $18.07 | $0.9677 | 436,669.0 | +4.34% |
| 2026-08-13 | $18.30 | $17.23 | $1.07 | 282,190.0 | +4.90% |
| 2026-08-12 | $17.57 | $16.96 | $0.61 | 250,658.0 | +0.58% |
| 2026-08-11 | $18.06 | $17.12 | $0.94 | 829,740.0 | -3.84% |
| 2026-08-10 | $18.28 | $17.82 | $0.46 | 306,919.0 | -2.34% |
| 2026-08-07 | $18.49 | $17.50 | $0.9872 | 422,077.0 | +4.55% |
| 2026-08-06 | $17.66 | $16.86 | $0.80 | 731,497.0 | +3.11% |
| 2026-08-05 | $18.58 | $16.42 | $2.16 | 1,723,445.0 | -23.88% |
| 2026-08-04 | $22.56 | $21.45 | $1.11 | 362,273.0 | +4.82% |
| 2026-08-03 | $22.28 | $21.10 | $1.18 | 464,434.0 | -2.06% |
| 2026-07-31 | $22.02 | $21.37 | $0.65 | 248,151.0 | -0.55% |
| 2026-07-30 | $22.57 | $21.54 | $1.04 | 261,508.0 | -3.05% |
| 2026-07-29 | $22.72 | $21.15 | $1.57 | 197,601.0 | +7.00% |
| 2026-07-28 | $21.30 | $20.67 | $0.63 | 176,792.0 | +1.44% |
| 2026-07-27 | $21.22 | $20.50 | $0.72 | 159,856.0 | +2.01% |
| 2026-07-24 | $20.80 | $20.17 | $0.63 | 346,850.0 | -1.87% |
| 2026-07-23 | $21.62 | $20.66 | $0.96 | 269,860.0 | -1.05% |
| 2026-07-22 | $21.61 | $20.85 | $0.76 | 243,120.0 | -2.41% |
| 2026-07-21 | $22.05 | $21.52 | $0.525 | 275,317.0 | -1.95% |
| 2026-07-20 | $22.46 | $21.95 | $0.5082 | 281,240.0 | -2.14% |
| 2026-07-17 | $23.02 | $22.20 | $0.825 | 341,238.0 | -1.96% |
| 2026-07-16 | $23.15 | $22.52 | $0.625 | 185,585.0 | +1.46% |
| 2026-07-15 | $22.98 | $22.41 | $0.5706 | 199,903.0 | +0.94% |
Criteo S A Adr (CRTO) 株の年ごとの株価履歴
この詳細な分析では、Criteo S A Adr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CRTO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、Criteo S A Adr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Criteo S A Adr (CRTO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-08 | $22.56 | $16.42 | $6.14 | 5,809,902.0 | -12.92% |
| 2026-07 | $25.29 | $18.43 | $6.86 | 9,667,482.0 | +19.37% |
| 2026-06 | $19.14 | $16.48 | $2.66 | 6,268,422.0 | +0.16% |
| 2026-05 | $20.38 | $15.57 | $4.80 | 8,182,709.0 | -3.64% |
| 2026-04 | $19.98 | $17.26 | $2.72 | 4,407,102.0 | +5.63% |
| 2026-03 | $19.86 | $16.71 | $3.15 | 11,925,170.0 | +0.34% |
| 2026-02 | $19.71 | $16.15 | $3.56 | 9,976,008.0 | -6.78% |
| 2026-01 | $21.55 | $19.02 | $2.53 | 11,891,375.0 | -6.99% |
2025年のCriteo S A Adr (CRTO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $21.48 | $19.00 | $2.48 | 11,863,614.0 | +3.57% |
| 2025-11 | $23.36 | $19.15 | $4.21 | 8,216,995.0 | -13.11% |
| 2025-10 | $22.93 | $19.50 | $3.43 | 10,441,292.0 | +1.24% |
| 2025-09 | $24.60 | $21.44 | $3.16 | 9,023,317.0 | -8.98% |
| 2025-08 | $25.24 | $22.61 | $2.63 | 7,321,338.0 | +2.01% |
| 2025-07 | $26.52 | $22.43 | $4.09 | 9,699,309.0 | +1.59% |
| 2025-06 | $27.32 | $23.24 | $4.08 | 8,300,690.0 | -5.89% |
| 2025-05 | $34.48 | $24.91 | $9.57 | 11,439,886.0 | -25.25% |
| 2025-04 | $36.06 | $27.46 | $8.60 | 6,968,291.0 | -3.81% |
| 2025-03 | $39.52 | $33.93 | $5.59 | 6,438,222.0 | -8.76% |
| 2025-02 | $47.27 | $36.53 | $10.73 | 9,893,085.0 | +2.16% |
| 2025-01 | $41.76 | $36.44 | $5.32 | 7,496,218.0 | -3.97% |
2024年のCriteo S A Adr (CRTO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $43.89 | $39.27 | $4.62 | 6,660,816.0 | -3.70% |
| 2024-11 | $42.84 | $33.23 | $9.61 | 11,462,662.0 | +21.08% |
| 2024-10 | $43.76 | $33.15 | $10.61 | 8,305,769.0 | -16.30% |
| 2024-09 | $47.42 | $37.05 | $10.37 | 9,609,039.0 | -15.16% |
| 2024-08 | $49.93 | $42.01 | $7.92 | 9,038,098.0 | +6.49% |
| 2024-07 | $46.33 | $37.58 | $8.75 | 11,223,144.0 | +18.08% |
| 2024-06 | $39.32 | $34.75 | $4.57 | 8,801,291.0 | -3.33% |
| 2024-05 | $39.97 | $34.91 | $5.06 | 7,952,115.0 | +11.36% |
| 2024-04 | $37.38 | $33.35 | $4.03 | 5,795,881.0 | -0.09% |
| 2024-03 | $35.97 | $32.16 | $3.81 | 4,012,583.0 | +8.41% |
| 2024-02 | $34.59 | $25.63 | $8.96 | 7,698,551.0 | +24.76% |
| 2024-01 | $26.36 | $23.87 | $2.49 | 3,421,362.0 | +2.41% |
0.94%
0.43%
大文字化:
|
ボリューム (24 時間):