C.H. ロビンソン・ワールドワイド【CHRW】日足四本値・時系列データ
NASDAQ
株価 15分ディレイ
こちらは株探プレミアム 「米国株プラン」 または
「日米セットプラン」
限定コンテンツ"
です。プランをご契約して見ることができます。
株探プレミアムに申し込む(初回無料体験付き)
プレミアム会員の方はこちらからログイン
プレミアム会員になると...
株探プレミアムに登録すると...
初回30日間無料!
お気に入り銘柄を無制限で登録できたり、株価をリアルタイムでご覧いただけます。
52週高値 114.82 (24/12/13)
52週安値 65.00 (24/04/17)
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/04/03 | 100.44 | 101.63 | 100.44 | 101.12 | -1.70 | -1.65 | 37,061 |
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/04/17 | 66.08 | 68.87 | 65.00 | 68.81 | +0.92 | +1.36 | 2,071,381 |
24/04/16 | 68.83 | 68.83 | 67.35 | 67.89 | -1.12 | -1.62 | 1,642,985 |
24/04/15 | 70.53 | 70.76 | 68.47 | 69.01 | -1.47 | -2.09 | 1,285,688 |
24/04/12 | 71.72 | 71.72 | 70.39 | 70.48 | -1.67 | -2.31 | 743,308 |
24/04/11 | 72.70 | 73.53 | 72.02 | 72.15 | +0.14 | +0.19 | 945,697 |
24/04/10 | 72.20 | 72.68 | 71.01 | 72.01 | -0.92 | -1.26 | 1,055,620 |
24/04/09 | 71.54 | 73.02 | 71.54 | 72.93 | +0.87 | +1.21 | 1,049,616 |
24/04/08 | 70.86 | 72.56 | 70.80 | 72.06 | +0.88 | +1.24 | 1,004,671 |
24/04/05 | 71.41 | 71.97 | 71.07 | 71.18 | -0.50 | -0.70 | 1,034,787 |
24/04/04 | 71.72 | 73.00 | 71.46 | 71.68 | -0.09 | -0.13 | 881,279 |
24/04/03 | 72.78 | 73.13 | 71.67 | 71.77 | -0.45 | -0.62 | 852,240 |
24/04/02 | 73.38 | 73.40 | 72.04 | 72.22 | -1.12 | -1.53 | 1,165,732 |
24/04/01 | 74.73 | 75.19 | 73.10 | 73.34 | -2.80 | -3.68 | 1,324,704 |
24/03/28 | 75.07 | 76.28 | 74.47 | 76.14 | +1.82 | +2.45 | 1,461,682 |
24/03/27 | 72.42 | 74.55 | 72.42 | 74.32 | +1.49 | +2.05 | 1,185,186 |
24/03/26 | 74.92 | 75.01 | 72.82 | 72.83 | -1.99 | -2.66 | 1,683,046 |
24/03/25 | 74.86 | 74.95 | 73.89 | 74.82 | +0.35 | +0.47 | 2,006,111 |
24/03/22 | 75.01 | 75.33 | 74.09 | 74.47 | +0.12 | +0.16 | 981,136 |
24/03/21 | 73.82 | 74.43 | 72.76 | 74.35 | +0.40 | +0.54 | 1,352,109 |
24/03/20 | 73.83 | 73.97 | 72.92 | 73.95 | -0.11 | -0.15 | 1,146,797 |
24/03/19 | 73.61 | 74.53 | 73.00 | 74.06 | +0.68 | +0.93 | 1,748,850 |
24/03/18 | 74.28 | 74.40 | 73.22 | 73.38 | -0.56 | -0.76 | 1,794,627 |
24/03/15 | 74.46 | 75.87 | 73.91 | 73.94 | -0.96 | -1.28 | 10,532,613 |
24/03/14 | 74.93 | 75.10 | 73.42 | 74.90 | -0.41 | -0.54 | 2,175,053 |
24/03/13 | 75.39 | 77.42 | 75.26 | 75.31 | -0.37 | -0.49 | 1,794,856 |
24/03/12 | 74.87 | 75.92 | 74.66 | 75.68 | +0.68 | +0.91 | 1,391,633 |
24/03/11 | 72.82 | 75.39 | 72.82 | 75.00 | +2.55 | +3.52 | 1,802,221 |
24/03/08 | 72.82 | 73.25 | 72.29 | 72.45 | -0.16 | -0.22 | 1,066,012 |
24/03/07 | 72.07 | 72.74 | 71.54 | 72.61 | +0.65 | +0.90 | 1,576,874 |
24/03/06 | 72.57 | 74.32 | 71.36 | 71.96 | +2.31 | +3.32 | 2,525,565 |