ストックスクリーナーアプリを入手
21.32
1.62%
0.34
アフターアワーズ：
21.32
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 |
|---|---|---|---|---|---|
| 2026-01-07 | $21.42 | $20.75 | $0.67 | 815,907.0 | +1.62% |
| 2026-01-06 | $21.15 | $20.10 | $1.05 | 1,067,471.0 | +3.86% |
| 2026-01-05 | $20.81 | $20.07 | $0.74 | 519,152.0 | +0.80% |
| 2026-01-02 | $20.72 | $19.81 | $0.91 | 423,598.0 | -2.77% |
| 2025-12-31 | $20.89 | $20.50 | $0.39 | 415,930.0 | +0.10% |
| 2025-12-30 | $20.88 | $20.18 | $0.70 | 400,642.0 | +1.48% |
| 2025-12-29 | $20.48 | $19.88 | $0.605 | 304,673.0 | +1.40% |
| 2025-12-26 | $20.18 | $19.80 | $0.38 | 308,712.0 | -0.25% |
| 2025-12-24 | $20.37 | $19.84 | $0.53 | 141,102.0 | -1.62% |
| 2025-12-23 | $20.51 | $19.69 | $0.82 | 577,960.0 | +3.71% |
| 2025-12-22 | $20.20 | $19.41 | $0.79 | 682,418.0 | +0.82% |
| 2025-12-19 | $20.21 | $19.41 | $0.805 | 1,277,297.0 | -1.61% |
| 2025-12-18 | $20.95 | $19.72 | $1.23 | 1,125,707.0 | -3.88% |
| 2025-12-17 | $21.39 | $20.45 | $0.9409 | 437,810.0 | -1.25% |
| 2025-12-16 | $21.04 | $19.77 | $1.27 | 488,648.0 | +2.86% |
| 2025-12-15 | $20.49 | $19.69 | $0.7955 | 434,825.0 | -0.44% |
| 2025-12-12 | $21.14 | $20.29 | $0.85 | 304,352.0 | -1.88% |
| 2025-12-11 | $21.04 | $20.40 | $0.64 | 328,281.0 | +1.61% |
| 2025-12-10 | $20.99 | $20.25 | $0.7399 | 351,234.0 | -1.40% |
| 2025-12-09 | $20.90 | $20.35 | $0.55 | 290,811.0 | +1.67% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $21.42 | $19.81 | $1.61 | 3,642,035.0 | +3.44% |
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% |
2.79%
2.28%
大文字化:
|
ボリューム (24 時間):