Crane Company（CR）— 株価履歴
2026-09-02 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 200.99 | 204.03 | 197.84 | 199.10 | -0.45% | 377,100 |
| 2026-09-01 | 203.08 | 205.00 | 199.41 | 200.01 | -2.47% | 502,400 |
| 2026-08-31 | 204.43 | 206.38 | 202.91 | 205.07 | -1.87% | 574,000 |
| 2026-08-28 | 208.98 | 208.98 | 208.98 | 208.98 | +0.00% | 0 |
| 2026-08-27 | 206.86 | 210.13 | 206.69 | 208.98 | -0.30% | 333,300 |
| 2026-08-26 | 208.62 | 211.34 | 207.55 | 209.60 | +1.69% | 362,600 |
| 2026-08-25 | 210.20 | 210.76 | 205.18 | 206.11 | -0.11% | 343,200 |
| 2026-08-24 | 209.22 | 212.69 | 205.21 | 206.33 | -1.00% | 369,400 |
| 2026-08-21 | 218.02 | 218.02 | 206.36 | 208.41 | +0.92% | 293,600 |
| 2026-08-20 | 207.60 | 209.87 | 205.67 | 206.50 | -1.18% | 521,200 |
| 2026-08-19 | 215.79 | 215.79 | 208.16 | 208.96 | -2.80% | 774,300 |
| 2026-08-18 | 216.49 | 219.08 | 214.02 | 214.98 | -1.65% | 307,700 |
| 2026-08-17 | 216.86 | 219.18 | 211.22 | 218.59 | +0.11% | 432,800 |
| 2026-08-14 | 218.55 | 220.40 | 216.30 | 218.34 | -0.32% | 290,000 |
| 2026-08-13 | 221.64 | 225.00 | 218.83 | 219.04 | -1.74% | 248,600 |
| 2026-08-12 | 223.47 | 223.47 | 219.89 | 222.93 | +1.07% | 291,000 |
| 2026-08-11 | 220.13 | 223.85 | 219.10 | 220.56 | +0.55% | 341,400 |
| 2026-08-10 | 220.01 | 222.25 | 218.22 | 219.35 | -0.24% | 272,500 |
| 2026-08-07 | 219.27 | 222.86 | 217.72 | 219.88 | +0.61% | 225,900 |
| 2026-08-06 | 224.46 | 228.64 | 217.78 | 218.55 | -2.03% | 471,300 |
| 2026-08-05 | 224.96 | 228.10 | 223.01 | 223.07 | -0.46% | 407,100 |
| 2026-08-04 | 224.00 | 225.00 | 219.48 | 224.10 | +2.18% | 416,600 |
| 2026-08-03 | 212.34 | 219.69 | 212.34 | 219.32 | +2.75% | 467,800 |
| 2026-07-31 | 211.23 | 217.44 | 210.66 | 213.46 | -0.34% | 449,500 |
| 2026-07-30 | 211.32 | 216.47 | 208.48 | 214.18 | +3.60% | 603,000 |
| 2026-07-29 | 217.54 | 217.54 | 205.13 | 206.73 | -8.66% | 1,114,400 |
| 2026-07-28 | 226.90 | 227.46 | 222.10 | 226.34 | -0.04% | 714,900 |
| 2026-07-27 | 228.30 | 230.50 | 222.41 | 226.44 | +0.13% | 470,600 |
| 2026-07-24 | 219.71 | 226.99 | 217.11 | 226.14 | +3.69% | 782,400 |
| 2026-07-23 | 218.17 | 221.82 | 216.02 | 218.10 | -0.80% | 641,100 |
| 2026-07-22 | 216.08 | 220.75 | 215.50 | 219.85 | +1.14% | 449,200 |
| 2026-07-21 | 219.24 | 222.26 | 216.24 | 217.38 | -0.07% | 508,900 |
| 2026-07-20 | 221.23 | 222.90 | 216.01 | 217.54 | +0.02% | 500,700 |
| 2026-07-17 | 215.72 | 221.60 | 214.50 | 217.49 | -0.69% | 488,500 |
| 2026-07-16 | 220.06 | 223.31 | 213.42 | 219.01 | +0.08% | 526,800 |
| 2026-07-15 | 215.35 | 219.31 | 213.40 | 218.84 | +1.09% | 363,800 |
| 2026-07-14 | 219.24 | 221.45 | 215.24 | 216.47 | +0.29% | 492,300 |
| 2026-07-13 | 217.00 | 219.79 | 214.56 | 215.85 | -1.47% | 258,300 |
| 2026-07-10 | 217.06 | 221.28 | 214.08 | 219.07 | +0.94% | 253,100 |
| 2026-07-09 | 216.35 | 219.43 | 213.72 | 217.03 | +1.35% | 310,900 |
| 2026-07-08 | 214.90 | 217.30 | 211.62 | 214.13 | -1.88% | 419,400 |
| 2026-07-07 | 217.86 | 221.93 | 213.32 | 218.23 | -0.83% | 437,300 |
| 2026-07-06 | 217.79 | 220.78 | 216.82 | 220.06 | +1.11% | 275,900 |
| 2026-07-02 | 221.98 | 222.72 | 214.84 | 217.64 | -0.98% | 474,600 |
| 2026-07-01 | 220.70 | 224.57 | 219.33 | 219.80 | -1.47% | 379,300 |
| 2026-06-30 | 221.25 | 223.96 | 219.65 | 223.07 | +1.25% | 347,400 |
| 2026-06-29 | 218.20 | 220.65 | 216.96 | 220.31 | +0.57% | 274,100 |
| 2026-06-26 | 225.00 | 226.46 | 217.98 | 219.06 | -2.03% | 944,800 |
| 2026-06-25 | 215.46 | 224.89 | 215.43 | 223.59 | +4.54% | 506,200 |
| 2026-06-24 | 212.85 | 217.46 | 210.89 | 213.87 | +0.48% | 334,400 |
| 2026-06-23 | 210.11 | 216.97 | 206.93 | 212.85 | -1.06% | 579,500 |
| 2026-06-22 | 214.59 | 216.94 | 213.46 | 215.13 | +0.11% | 356,100 |
| 2026-06-18 | 211.61 | 216.19 | 209.18 | 214.90 | +2.75% | 731,200 |
| 2026-06-17 | 206.53 | 212.42 | 206.53 | 209.15 | +1.02% | 481,400 |
| 2026-06-16 | 208.59 | 210.79 | 206.49 | 207.03 | +0.22% | 476,500 |
| 2026-06-15 | 210.00 | 212.50 | 206.57 | 206.57 | +0.00% | 745,800 |
| 2026-06-12 | 206.82 | 208.30 | 203.79 | 206.57 | +1.23% | 586,700 |
| 2026-06-11 | 197.96 | 205.79 | 197.96 | 204.07 | +4.30% | 527,200 |
| 2026-06-10 | 198.30 | 202.41 | 195.62 | 195.65 | -2.62% | 729,600 |
| 2026-06-09 | 195.33 | 201.04 | 192.78 | 200.92 | +4.24% | 566,800 |
| 2026-06-08 | 190.33 | 194.80 | 188.30 | 192.74 | +2.05% | 479,900 |
| 2026-06-05 | 187.38 | 190.92 | 185.50 | 188.86 | +0.27% | 435,800 |
| 2026-06-04 | 186.98 | 189.94 | 186.38 | 188.36 | +1.22% | 348,600 |
| 2026-06-03 | 186.21 | 189.25 | 185.56 | 186.09 | -0.26% | 436,900 |
| 2026-06-02 | 182.63 | 186.66 | 182.63 | 186.57 | +2.48% | 712,800 |
| 2026-06-01 | 179.92 | 182.91 | 178.09 | 182.05 | -0.52% | 437,400 |
| 2026-05-29 | 180.78 | 185.13 | 179.60 | 183.00 | +0.85% | 482,300 |
| 2026-05-28 | 177.55 | 182.19 | 175.56 | 181.46 | +1.41% | 491,400 |
| 2026-05-27 | 183.81 | 183.81 | 178.82 | 178.93 | -1.55% | 321,700 |
| 2026-05-26 | 177.51 | 184.21 | 177.51 | 181.75 | +1.11% | 525,800 |
| 2026-05-22 | 176.21 | 181.13 | 174.07 | 179.75 | +2.48% | 374,900 |
| 2026-05-21 | 171.11 | 176.28 | 168.50 | 175.40 | +1.15% | 444,100 |
| 2026-05-20 | 168.29 | 173.69 | 167.22 | 173.41 | +3.60% | 591,900 |
| 2026-05-19 | 169.08 | 169.08 | 165.38 | 167.39 | -1.98% | 529,300 |
| 2026-05-18 | 172.21 | 174.02 | 170.19 | 170.77 | -0.65% | 484,900 |
| 2026-05-15 | 176.80 | 178.38 | 171.02 | 171.88 | -4.11% | 673,000 |
| 2026-05-14 | 181.11 | 182.09 | 177.69 | 179.24 | -0.18% | 503,700 |
| 2026-05-13 | 180.55 | 182.09 | 176.28 | 179.57 | -0.56% | 524,600 |
| 2026-05-12 | 182.00 | 182.51 | 179.05 | 180.58 | -1.09% | 645,800 |
| 2026-05-11 | 180.34 | 183.94 | 178.38 | 182.57 | +0.69% | 574,100 |
| 2026-05-08 | 182.96 | 183.87 | 178.55 | 181.32 | -0.24% | 1,013,700 |
| 2026-05-07 | 183.40 | 183.40 | 177.32 | 181.75 | +0.08% | 634,400 |
| 2026-05-06 | 179.88 | 184.52 | 178.95 | 181.61 | +3.25% | 620,800 |
| 2026-05-05 | 172.92 | 177.07 | 172.12 | 175.89 | +2.96% | 359,200 |
| 2026-05-04 | 173.73 | 174.76 | 169.88 | 170.83 | -0.82% | 510,000 |
| 2026-05-01 | 179.38 | 179.38 | 171.79 | 172.24 | -3.09% | 679,800 |
| 2026-04-30 | 177.62 | 179.34 | 175.97 | 177.73 | +0.80% | 787,800 |
| 2026-04-29 | 183.79 | 183.79 | 174.40 | 176.32 | -0.90% | 632,000 |
| 2026-04-28 | 190.48 | 190.48 | 176.93 | 177.93 | -2.78% | 1,323,000 |
| 2026-04-27 | 180.31 | 184.30 | 179.63 | 183.01 | +1.63% | 874,300 |
| 2026-04-24 | 179.71 | 181.87 | 178.01 | 180.08 | -0.19% | 423,100 |
| 2026-04-23 | 182.32 | 184.78 | 178.79 | 180.42 | +0.44% | 500,600 |
| 2026-04-22 | 187.23 | 187.77 | 175.32 | 179.63 | -3.10% | 1,078,700 |
| 2026-04-21 | 194.55 | 195.31 | 184.92 | 185.37 | -3.89% | 600,300 |
| 2026-04-20 | 192.00 | 193.66 | 190.30 | 192.88 | +0.04% | 270,200 |
| 2026-04-17 | 189.93 | 197.16 | 189.42 | 192.81 | +3.61% | 441,900 |
| 2026-04-16 | 191.01 | 191.58 | 184.50 | 186.10 | -2.22% | 531,300 |
| 2026-04-15 | 193.07 | 193.07 | 188.91 | 190.32 | -1.69% | 513,700 |
| 2026-04-14 | 194.19 | 196.07 | 191.63 | 193.59 | -0.10% | 259,700 |
| 2026-04-13 | 187.85 | 194.72 | 187.49 | 193.79 | +2.83% | 386,800 |
| 2026-04-10 | 188.02 | 189.99 | 186.59 | 188.46 | +1.01% | 389,000 |
| 2026-04-09 | 182.13 | 187.75 | 182.13 | 186.57 | +1.40% | 290,000 |
| 2026-04-08 | 184.97 | 188.12 | 183.20 | 184.00 | +4.93% | 758,300 |
| 2026-04-07 | 172.20 | 177.10 | 171.06 | 175.35 | +1.52% | 573,800 |
| 2026-04-06 | 167.52 | 172.83 | 166.45 | 172.73 | +2.82% | 461,000 |
| 2026-04-02 | 168.01 | 174.39 | 166.04 | 168.00 | -2.85% | 695,600 |
| 2026-04-01 | 173.40 | 175.93 | 172.67 | 172.92 | +1.12% | 435,600 |
| 2026-03-31 | 164.24 | 171.37 | 162.71 | 171.00 | +6.30% | 695,000 |
| 2026-03-30 | 165.78 | 166.89 | 159.58 | 160.86 | -2.05% | 367,500 |
| 2026-03-27 | 165.12 | 165.83 | 162.55 | 164.22 | -1.99% | 554,200 |
| 2026-03-26 | 172.43 | 174.60 | 166.92 | 167.55 | -4.03% | 377,800 |
| 2026-03-25 | 176.05 | 177.96 | 170.83 | 174.58 | +0.85% | 515,100 |
| 2026-03-24 | 171.47 | 174.93 | 170.41 | 173.11 | -0.56% | 553,900 |
| 2026-03-23 | 174.70 | 178.66 | 171.52 | 174.08 | +3.66% | 414,700 |
| 2026-03-20 | 172.91 | 174.98 | 166.69 | 167.93 | -3.64% | 851,700 |
| 2026-03-19 | 172.40 | 175.57 | 170.27 | 174.28 | -0.46% | 303,000 |
| 2026-03-18 | 176.20 | 177.89 | 174.93 | 175.08 | -0.81% | 278,800 |
| 2026-03-17 | 175.06 | 178.09 | 174.55 | 176.51 | +1.52% | 339,100 |
| 2026-03-16 | 174.75 | 175.31 | 171.16 | 173.87 | +1.55% | 649,000 |
| 2026-03-13 | 181.22 | 181.46 | 171.12 | 171.22 | -4.54% | 634,400 |
| 2026-03-12 | 186.48 | 188.06 | 179.22 | 179.36 | -4.56% | 436,700 |
| 2026-03-11 | 188.67 | 190.35 | 185.89 | 187.93 | -1.07% | 410,600 |
| 2026-03-10 | 193.01 | 195.53 | 189.91 | 189.96 | -1.77% | 303,900 |
| 2026-03-09 | 188.44 | 193.61 | 186.31 | 193.38 | +1.18% | 249,000 |
| 2026-03-06 | 194.92 | 194.92 | 189.96 | 191.12 | -3.77% | 379,600 |
| 2026-03-05 | 202.04 | 203.52 | 196.35 | 198.60 | -2.46% | 350,600 |
| 2026-03-04 | 199.25 | 204.22 | 197.26 | 203.60 | +1.37% | 269,500 |
| 2026-03-03 | 198.71 | 202.57 | 194.34 | 200.85 | -1.70% | 347,200 |
| 2026-03-02 | 198.06 | 204.72 | 196.82 | 204.32 | +1.89% | 311,300 |
| 2026-02-27 | 201.65 | 202.01 | 196.58 | 200.53 | -1.80% | 424,500 |
| 2026-02-26 | 204.08 | 204.46 | 200.99 | 204.20 | +0.30% | 294,200 |
| 2026-02-25 | 205.49 | 206.33 | 200.19 | 203.59 | -0.38% | 295,900 |
| 2026-02-24 | 200.83 | 205.28 | 199.29 | 204.37 | +1.84% | 232,300 |
| 2026-02-23 | 202.24 | 202.30 | 198.85 | 200.68 | -1.26% | 354,900 |
| 2026-02-20 | 204.28 | 208.03 | 201.56 | 203.25 | -0.79% | 264,400 |
| 2026-02-19 | 199.34 | 205.14 | 199.00 | 204.86 | +2.22% | 338,800 |
| 2026-02-18 | 200.13 | 202.94 | 199.35 | 200.41 | +0.16% | 343,600 |
| 2026-02-17 | 200.00 | 203.92 | 198.65 | 200.08 | -0.22% | 586,600 |
| 2026-02-13 | 200.02 | 204.22 | 195.97 | 200.52 | +0.26% | 697,300 |
| 2026-02-12 | 202.06 | 207.37 | 196.13 | 200.00 | -0.30% | 1,114,500 |
| 2026-02-11 | 201.19 | 202.56 | 197.29 | 200.61 | +1.06% | 504,300 |
| 2026-02-10 | 200.51 | 201.06 | 198.01 | 198.50 | -0.75% | 547,400 |
| 2026-02-09 | 196.22 | 200.35 | 196.22 | 199.99 | +1.92% | 364,800 |
| 2026-02-06 | 190.42 | 197.00 | 190.42 | 196.22 | +4.49% | 725,100 |
| 2026-02-05 | 188.48 | 190.83 | 186.43 | 187.78 | -1.07% | 510,200 |
| 2026-02-04 | 190.54 | 192.96 | 186.83 | 189.82 | -0.30% | 635,000 |
| 2026-02-03 | 189.30 | 192.09 | 186.09 | 190.40 | +2.77% | 583,600 |
| 2026-02-02 | 181.58 | 185.59 | 181.40 | 185.27 | +1.44% | 454,200 |
| 2026-01-30 | 177.24 | 184.61 | 177.24 | 182.64 | +1.82% | 877,000 |
| 2026-01-29 | 183.39 | 185.82 | 174.78 | 179.38 | -1.59% | 954,100 |
| 2026-01-28 | 185.07 | 187.40 | 182.11 | 182.27 | -1.82% | 986,900 |
| 2026-01-27 | 201.26 | 206.64 | 184.28 | 185.64 | -11.50% | 1,887,900 |
| 2026-01-26 | 205.49 | 210.20 | 204.34 | 209.77 | +2.71% | 869,300 |
| 2026-01-23 | 207.78 | 207.78 | 203.64 | 204.24 | -1.99% | 242,100 |
| 2026-01-22 | 211.00 | 214.31 | 207.91 | 208.39 | -0.88% | 258,300 |
| 2026-01-21 | 208.09 | 213.00 | 205.31 | 210.23 | +2.16% | 286,100 |
| 2026-01-20 | 204.66 | 207.63 | 203.55 | 205.78 | -0.79% | 243,400 |
| 2026-01-16 | 205.98 | 208.58 | 205.79 | 207.42 | +0.25% | 341,300 |
| 2026-01-15 | 204.06 | 208.13 | 204.06 | 206.91 | +1.83% | 251,000 |
| 2026-01-14 | 204.50 | 206.17 | 202.42 | 203.20 | -0.75% | 296,100 |
| 2026-01-13 | 203.25 | 207.77 | 203.25 | 204.73 | +0.89% | 284,400 |
| 2026-01-12 | 202.00 | 203.64 | 200.73 | 202.93 | +0.18% | 261,300 |
| 2026-01-09 | 199.95 | 203.23 | 198.94 | 202.56 | +1.76% | 221,400 |
| 2026-01-08 | 195.04 | 199.20 | 194.29 | 199.06 | +2.36% | 364,400 |
| 2026-01-07 | 197.51 | 198.25 | 193.22 | 194.47 | -0.93% | 295,500 |
| 2026-01-06 | 193.55 | 196.79 | 191.01 | 196.30 | +0.99% | 614,000 |
| 2026-01-05 | 188.67 | 196.02 | 188.67 | 194.37 | +3.65% | 373,100 |
| 2026-01-02 | 183.91 | 188.36 | 183.16 | 187.53 | +1.68% | 201,600 |
| 2025-12-31 | 187.83 | 187.83 | 184.13 | 184.43 | -1.68% | 215,400 |
| 2025-12-30 | 187.44 | 188.28 | 186.00 | 187.59 | -0.35% | 259,600 |
| 2025-12-29 | 187.44 | 188.96 | 186.42 | 188.25 | +0.24% | 178,200 |
| 2025-12-26 | 188.43 | 188.43 | 186.61 | 187.80 | -0.25% | 268,500 |
| 2025-12-24 | 189.50 | 189.50 | 187.64 | 188.27 | -0.38% | 109,100 |
| 2025-12-23 | 188.25 | 189.03 | 187.12 | 188.98 | +0.46% | 228,800 |
| 2025-12-22 | 187.38 | 188.92 | 185.66 | 188.12 | +0.60% | 260,700 |
| 2025-12-19 | 185.99 | 188.28 | 185.03 | 187.00 | +0.74% | 468,900 |
| 2025-12-18 | 185.93 | 188.18 | 185.01 | 185.62 | +0.97% | 358,000 |
| 2025-12-17 | 187.66 | 188.58 | 182.87 | 183.83 | -2.00% | 257,300 |
| 2025-12-16 | 191.00 | 191.53 | 185.13 | 187.58 | -2.22% | 359,600 |
| 2025-12-15 | 192.38 | 192.50 | 189.92 | 191.83 | +0.08% | 288,800 |
| 2025-12-12 | 193.12 | 194.17 | 190.35 | 191.67 | -0.65% | 196,900 |
| 2025-12-11 | 190.67 | 194.03 | 190.19 | 192.93 | +1.39% | 246,300 |
| 2025-12-10 | 185.82 | 191.68 | 185.82 | 190.29 | +2.28% | 306,000 |
| 2025-12-09 | 187.09 | 189.01 | 185.77 | 186.05 | -0.77% | 253,100 |
| 2025-12-08 | 186.87 | 189.39 | 186.06 | 187.50 | -0.15% | 381,400 |
| 2025-12-05 | 187.69 | 188.39 | 186.07 | 187.79 | -0.07% | 309,400 |
| 2025-12-04 | 186.20 | 189.34 | 184.99 | 187.93 | +2.12% | 342,700 |
| 2025-12-03 | 182.37 | 184.90 | 179.46 | 184.03 | +1.47% | 442,300 |
| 2025-12-02 | 181.64 | 182.75 | 179.86 | 181.36 | +0.55% | 418,100 |
| 2025-12-01 | 181.43 | 183.34 | 180.33 | 180.37 | -1.57% | 368,700 |
| 2025-11-28 | 183.47 | 183.72 | 180.97 | 183.25 | +0.26% | 129,600 |
| 2025-11-26 | 182.50 | 184.32 | 181.88 | 182.78 | -0.03% | 408,100 |
| 2025-11-25 | 179.89 | 183.53 | 178.92 | 182.83 | +2.23% | 439,000 |
| 2025-11-24 | 178.53 | 180.55 | 177.03 | 178.84 | -0.03% | 287,400 |
| 2025-11-21 | 177.41 | 179.13 | 173.63 | 178.89 | +1.55% | 520,500 |
| 2025-11-20 | 182.59 | 183.20 | 175.46 | 176.16 | -1.69% | 380,400 |
| 2025-11-19 | 179.76 | 182.58 | 178.26 | 179.18 | -0.17% | 601,300 |
| 2025-11-18 | 178.08 | 180.74 | 176.22 | 179.49 | +0.35% | 282,300 |
| 2025-11-17 | 183.98 | 184.98 | 178.30 | 178.86 | -2.63% | 320,100 |
| 2025-11-14 | 182.15 | 186.73 | 175.63 | 183.70 | -1.08% | 279,600 |
| 2025-11-13 | 190.00 | 191.46 | 185.31 | 185.71 | -2.76% | 271,900 |
| 2025-11-12 | 187.76 | 191.85 | 187.56 | 190.98 | +1.49% | 307,700 |
| 2025-11-11 | 190.04 | 190.75 | 187.36 | 188.18 | -1.09% | 213,300 |
| 2025-11-10 | 191.53 | 192.16 | 187.78 | 190.26 | +0.43% | 198,300 |
| 2025-11-07 | 188.14 | 190.36 | 186.66 | 189.44 | +0.23% | 164,900 |
| 2025-11-06 | 190.31 | 192.00 | 187.95 | 189.00 | -1.06% | 157,700 |
| 2025-11-05 | 188.54 | 191.69 | 187.28 | 191.02 | +1.51% | 215,900 |
| 2025-11-04 | 189.87 | 190.81 | 187.71 | 188.18 | -2.32% | 307,100 |
| 2025-11-03 | 189.68 | 193.65 | 187.49 | 192.64 | +1.39% | 302,600 |
| 2025-10-31 | 192.07 | 193.04 | 188.30 | 190.00 | -0.97% | 317,200 |
| 2025-10-30 | 192.98 | 198.16 | 187.38 | 191.86 | -0.68% | 236,100 |
| 2025-10-29 | 191.39 | 195.52 | 191.39 | 193.18 | +0.99% | 422,000 |
| 2025-10-28 | 197.26 | 201.00 | 189.30 | 191.29 | +0.03% | 564,600 |
| 2025-10-27 | 192.86 | 194.26 | 190.60 | 191.24 | -0.27% | 481,700 |
| 2025-10-24 | 193.69 | 194.40 | 191.44 | 191.76 | -0.25% | 284,000 |
| 2025-10-23 | 185.59 | 192.87 | 185.59 | 192.24 | +4.13% | 387,400 |
| 2025-10-22 | 190.00 | 190.00 | 184.56 | 184.62 | -2.33% | 246,300 |
| 2025-10-21 | 186.48 | 189.42 | 185.26 | 189.03 | +0.86% | 187,100 |
| 2025-10-20 | 185.00 | 188.53 | 185.00 | 187.42 | +2.00% | 412,000 |
| 2025-10-17 | 180.71 | 183.74 | 180.20 | 183.74 | +1.35% | 320,300 |
| 2025-10-16 | 182.12 | 182.12 | 178.77 | 181.29 | +0.27% | 279,200 |
| 2025-10-15 | 180.69 | 182.76 | 178.07 | 180.81 | +0.62% | 256,700 |
| 2025-10-14 | 176.50 | 181.19 | 176.50 | 179.70 | +0.53% | 178,100 |
| 2025-10-13 | 177.21 | 179.16 | 175.88 | 178.76 | +2.13% | 247,200 |
| 2025-10-10 | 179.77 | 180.56 | 174.66 | 175.03 | -2.28% | 271,900 |
| 2025-10-09 | 180.09 | 183.15 | 176.00 | 179.12 | -0.72% | 327,900 |
| 2025-10-08 | 179.11 | 181.16 | 177.93 | 180.42 | +0.93% | 165,200 |
| 2025-10-07 | 182.78 | 183.30 | 177.87 | 178.76 | -1.90% | 229,000 |
| 2025-10-06 | 181.50 | 182.59 | 178.61 | 182.23 | +1.28% | 365,800 |
| 2025-10-03 | 180.65 | 182.00 | 179.29 | 179.93 | -0.05% | 323,500 |
| 2025-10-02 | 180.76 | 182.00 | 178.05 | 180.02 | -0.56% | 234,300 |
| 2025-10-01 | 181.70 | 183.33 | 180.28 | 181.04 | -1.68% | 225,500 |
| 2025-09-30 | 181.65 | 184.39 | 179.59 | 184.14 | +1.40% | 169,200 |
| 2025-09-29 | 183.25 | 183.25 | 180.74 | 181.59 | -0.24% | 243,300 |
| 2025-09-26 | 179.69 | 182.63 | 179.43 | 182.03 | +1.85% | 232,200 |
| 2025-09-25 | 177.73 | 179.07 | 175.82 | 178.73 | -0.15% | 259,600 |
| 2025-09-24 | 182.31 | 182.54 | 178.92 | 178.99 | -1.52% | 179,700 |
| 2025-09-23 | 181.89 | 184.00 | 180.99 | 181.75 | -0.10% | 274,800 |
| 2025-09-22 | 181.55 | 182.90 | 180.63 | 181.93 | -0.07% | 245,300 |
| 2025-09-19 | 184.45 | 187.49 | 180.68 | 182.05 | -1.13% | 838,100 |
| 2025-09-18 | 182.16 | 185.22 | 180.68 | 184.13 | +1.92% | 209,000 |
| 2025-09-17 | 183.52 | 185.13 | 179.31 | 180.66 | -1.17% | 366,900 |
| 2025-09-16 | 182.60 | 183.51 | 180.33 | 182.79 | +0.10% | 237,400 |
| 2025-09-15 | 184.00 | 185.12 | 181.00 | 182.60 | -0.21% | 275,100 |
| 2025-09-12 | 186.27 | 186.27 | 182.98 | 182.99 | -1.82% | 181,600 |
| 2025-09-11 | 182.75 | 186.79 | 182.28 | 186.39 | +2.01% | 368,300 |
| 2025-09-10 | 182.26 | 185.13 | 181.81 | 182.72 | +0.16% | 419,800 |
| 2025-09-09 | 184.20 | 184.20 | 181.00 | 182.42 | -1.09% | 437,100 |
| 2025-09-08 | 184.01 | 184.75 | 180.51 | 184.43 | +0.09% | 386,800 |
| 2025-09-05 | 186.30 | 187.22 | 181.33 | 184.27 | -0.44% | 232,900 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：6月（+16.85%）。最も弱い月：3月（-9.31%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-09-02 時点
クイック回答
Crane Company（CR）の直近終値は？
2026-09-02 時点で 199.10。Closelookデータレイクの日次価格記録より。
CR の52週高値・安値は？
直近52週間で高値 230.50、安値 159.58（2026-09-02 時点）。
Crane Company が歴史的に最も強い月と弱い月は？
歴史的に、CR の最も強い月は 6月（平均 +16.85%）、最も弱い月は 3月（平均 -9.31%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー418本から計算。