Croda International PLC ADR (COIHY)

COIHY
🏛️ アメリカ →
18.03
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 68.63 71.38 68.63 69.71 0.0M
2021-12-30 69.35 71.42 69.35 71.42 0.0M
2021-12-29 70.23 71.00 69.08 70.94 0.0M
2021-12-28 68.74 69.49 68.17 69.49 0.0M
2021-12-27 68.12 68.12 68.12 68.12 0.0M
2021-12-23 68.84 69.16 68.84 69.16 0.0M
2021-12-22 66.31 69.16 66.31 66.91 0.0M
2021-12-21 68.38 68.80 66.52 66.52 0.0M
2021-12-20 67.50 69.08 67.50 69.08 0.0M
2021-12-17 69.18 69.18 69.09 69.09 0.0M
2021-12-16 69.50 69.50 69.50 69.50 0.0M
2021-12-15 71.03 71.03 68.56 68.56 0.0M
2021-12-14 69.55 69.57 69.31 69.31 0.0M
2021-12-10 70.37 70.86 70.37 70.67 0.0M
2021-12-09 70.27 70.36 67.98 69.74 0.0M
2021-12-08 68.29 70.94 68.29 70.50 0.0M
2021-12-07 67.66 68.70 66.60 66.60 0.0M
2021-12-06 67.81 67.81 66.89 67.79 0.0M
2021-12-03 66.50 67.40 66.50 67.40 0.0M
2021-12-02 66.06 68.47 66.00 68.47 0.0M
2021-12-01 67.50 67.55 67.07 67.41 0.0M
2021-11-30 67.90 69.04 67.90 69.04 0.0M
2021-11-29 69.46 69.99 68.79 68.79 0.0M
2021-11-26 68.50 68.50 67.81 67.81 0.0M
2021-11-24 67.21 67.21 66.12 66.12 0.0M
2021-11-23 66.69 68.72 65.21 68.72 0.0M
2021-11-22 66.99 68.36 66.99 68.22 0.0M
2021-11-19 68.56 68.82 68.41 68.70 0.0M
2021-11-18 68.00 68.00 68.00 68.00 0.0M
2021-11-17 67.52 68.49 67.09 68.49 0.0M
2021-11-16 68.74 68.74 67.80 68.74 0.0M
2021-11-15 67.16 68.41 67.16 68.23 0.0M
2021-11-11 66.04 66.63 66.04 66.63 0.0M
2021-11-10 65.91 66.36 65.91 66.12 0.0M
2021-11-09 65.18 65.18 65.18 65.18 0.0M
2021-11-08 65.59 65.59 65.59 65.59 0.0M
2021-11-05 64.10 64.52 63.24 64.26 0.0M
2021-11-04 67.45 67.45 66.00 66.40 0.0M
2021-11-03 66.69 67.53 66.69 67.53 0.0M
2021-11-02 66.39 66.39 66.39 66.39 0.0M
2021-11-01 65.00 66.29 65.00 66.29 0.0M
2021-10-29 65.85 66.97 65.09 65.80 0.0M
2021-10-28 65.36 66.25 65.13 65.13 0.0M
2021-10-27 66.00 66.09 64.68 66.09 0.0M
2021-10-26 66.18 66.19 66.18 66.19 0.0M
2021-10-25 64.89 65.17 64.89 65.08 0.0M
2021-10-22 64.31 65.28 64.31 64.47 0.0M
2021-10-21 62.03 63.92 62.03 63.92 0.0M
2021-10-20 62.43 62.43 61.29 61.29 0.0M
2021-10-19 61.67 62.29 61.02 62.29 0.0M
2021-10-18 61.69 62.28 61.00 61.57 0.0M
2021-10-15 61.00 62.17 61.00 62.17 0.0M
2021-10-14 60.28 61.24 60.12 61.24 0.0M
2021-10-13 60.02 60.02 59.62 59.78 0.0M
2021-10-12 57.67 57.67 57.67 57.67 0.0M
2021-10-11 56.30 58.45 56.11 56.23 0.0M
2021-10-08 58.61 58.61 56.40 56.40 0.0M
2021-10-07 57.89 59.05 57.89 59.05 0.0M
2021-10-06 58.00 59.60 57.97 59.60 0.0M
2021-10-05 58.66 59.90 58.66 59.85 0.0M
2021-10-04 58.10 59.55 58.10 59.55 0.0M
2021-10-01 60.56 60.56 58.58 58.58 0.0M
2021-09-30 59.55 60.28 59.55 60.28 0.0M
2021-09-29 58.58 58.91 58.15 58.15 0.0M
2021-09-28 59.01 59.01 58.92 58.92 0.0M
2021-09-27 59.47 60.30 58.15 60.30 0.0M
2021-09-24 61.44 62.88 61.44 62.88 0.0M
2021-09-23 62.39 65.01 62.11 62.11 0.0M
2021-09-22 64.52 64.52 64.52 64.52 0.0M
2021-09-21 62.64 63.42 62.64 63.42 0.0M
2021-09-20 61.72 61.72 61.72 61.72 0.0M
2021-09-17 63.46 63.46 62.23 62.23 0.0M
2021-09-16 63.64 63.82 63.40 63.82 0.0M
2021-09-15 62.54 63.16 62.54 63.16 0.0M
2021-09-14 63.75 64.20 63.75 64.20 0.0M
2021-09-13 64.05 64.25 63.57 63.80 0.0M
2021-09-10 63.75 64.25 63.75 64.21 0.0M
2021-09-09 64.25 64.25 64.25 64.25 0.0M
2021-09-08 63.87 63.88 63.84 63.84 0.0M
2021-09-07 63.75 63.75 63.66 63.75 0.0M
2021-09-03 64.39 64.39 64.39 64.39 0.0M
2021-09-02 64.63 64.65 63.88 64.65 0.0M
2021-09-01 63.67 64.05 63.67 64.05 0.0M
2021-08-31 62.96 63.68 62.96 63.64 0.0M
2021-08-30 66.31 66.31 65.77 65.77 0.0M
2021-08-27 62.51 64.09 62.50 63.13 0.0M
2021-08-26 61.89 61.89 61.89 61.89 0.0M
2021-08-25 62.89 63.65 62.63 63.65 0.0M
2021-08-24 63.67 64.44 63.67 64.44 0.0M
2021-08-23 64.10 64.30 63.74 64.29 0.0M
2021-08-20 64.67 64.67 62.87 62.87 0.0M
2021-08-19 63.02 63.40 62.47 63.30 0.0M
2021-08-18 63.16 63.98 63.16 63.98 0.0M
2021-08-17 63.03 63.03 63.03 63.03 0.0M
2021-08-16 62.34 63.16 62.34 63.16 0.0M
2021-08-13 62.11 63.15 62.11 62.77 0.0M
2021-08-12 62.12 62.23 61.36 61.37 0.0M
2021-08-11 62.13 62.13 61.81 61.94 0.0M
2021-08-10 61.50 61.69 61.34 61.34 0.0M
2021-08-09 60.24 61.50 60.24 61.50 0.0M
2021-08-06 62.46 62.46 61.18 61.18 0.0M
2021-08-05 62.00 62.00 60.10 61.10 0.0M
2021-08-04 60.64 61.28 60.64 61.28 0.0M
2021-08-03 59.32 60.35 59.31 60.28 0.0M
2021-08-02 59.57 59.57 58.52 59.04 0.0M
2021-07-30 58.93 59.43 58.80 59.24 0.0M
2021-07-29 58.00 58.08 58.00 58.08 0.0M
2021-07-28 58.09 58.29 57.85 57.85 0.0M
2021-07-27 57.75 58.00 57.70 57.98 0.0M
2021-07-26 54.48 55.10 54.25 55.10 0.0M
2021-07-23 54.56 54.56 54.56 54.56 0.0M
2021-07-22 54.56 54.56 54.07 54.07 0.0M
2021-07-21 53.65 53.65 53.65 53.65 0.0M
2021-07-20 53.14 53.53 53.13 53.52 0.0M
2021-07-19 53.16 53.61 53.16 53.61 0.0M
2021-07-16 53.89 54.55 53.89 54.55 0.0M
2021-07-15 53.96 53.96 53.50 53.50 0.0M
2021-07-14 54.10 54.10 54.10 54.10 0.0M
2021-07-13 54.36 54.36 54.12 54.36 0.0M
2021-07-09 53.33 53.46 53.33 53.46 0.0M
2021-07-08 53.10 53.34 52.49 53.34 0.0M
2021-07-07 52.84 52.84 52.84 52.84 0.0M
2021-07-06 51.78 51.78 51.78 51.78 0.0M
2021-07-02 51.68 51.82 51.68 51.82 0.0M
2021-07-01 52.11 52.11 50.70 50.70 0.0M
2021-06-30 51.23 51.23 51.23 51.23 0.0M
2021-06-29 50.91 51.15 50.91 51.15 0.0M
2021-06-28 50.67 51.15 50.67 51.15 0.0M
2021-06-25 51.64 51.64 50.71 50.75 0.0M
2021-06-24 50.57 50.57 50.57 50.57 0.0M
2021-06-23 50.32 50.32 50.32 50.32 0.0M
2021-06-22 50.01 50.43 50.01 50.43 0.0M
2021-06-21 49.88 50.21 49.74 50.21 0.0M
2021-06-18 49.31 49.31 49.30 49.30 0.0M
2021-06-17 50.55 50.55 49.51 49.98 0.0M
2021-06-14 50.44 50.44 50.34 50.34 0.0M
2021-06-11 49.94 49.98 49.94 49.98 0.0M
2021-06-10 49.77 49.77 49.25 49.26 0.0M
2021-06-09 50.00 50.00 49.25 49.39 0.0M
2021-06-08 49.56 50.63 49.55 50.63 0.0M
2021-06-07 49.06 49.06 49.06 49.06 0.0M
2021-06-04 49.51 49.51 49.49 49.49 0.0M
2021-06-03 49.47 49.47 49.25 49.25 0.0M
2021-06-02 49.98 49.98 49.98 49.98 0.0M
2021-06-01 49.62 49.70 49.51 49.51 0.0M
2021-05-28 50.11 50.11 49.50 49.50 0.0M
2021-05-27 48.56 50.07 48.21 49.10 0.0M
2021-05-26 50.78 50.78 48.66 49.48 0.0M
2021-05-25 48.17 48.52 48.17 48.52 0.0M
2021-05-24 48.50 48.74 48.50 48.74 0.1M
2021-05-21 48.95 49.90 48.38 48.74 0.0M
2021-05-20 49.79 49.79 49.79 49.79 0.0M
2021-05-19 49.16 49.20 49.16 49.20 0.0M
2021-05-18 46.52 48.77 46.51 48.77 0.0M
2021-05-17 47.85 49.13 47.81 47.81 0.0M
2021-05-14 47.36 48.83 47.36 48.83 0.0M
2021-05-13 48.59 48.59 45.83 45.83 0.0M
2021-05-12 45.83 47.03 45.83 47.03 0.0M
2021-05-11 48.88 48.88 47.73 47.73 0.0M
2021-05-10 49.95 49.95 48.30 49.95 0.0M
2021-05-07 49.00 49.63 47.40 48.95 0.0M
2021-05-06 47.10 49.87 46.64 46.64 0.0M
2021-05-05 50.32 50.32 49.57 49.57 0.0M
2021-05-04 45.83 47.60 45.83 47.60 0.0M
2021-05-03 48.07 48.37 46.34 46.34 0.0M
2021-04-30 48.17 48.17 47.86 47.94 0.0M
2021-04-29 47.55 47.55 47.55 47.55 0.0M
2021-04-28 47.72 48.21 47.18 47.18 0.0M
2021-04-27 50.32 50.32 47.24 48.94 0.0M
2021-04-26 49.10 50.00 47.38 47.38 0.0M
2021-04-23 49.25 49.27 48.10 49.27 0.0M
2021-04-22 48.45 48.45 48.45 48.45 0.0M
2021-04-21 48.48 48.48 48.22 48.22 0.0M
2021-04-20 47.86 47.86 47.86 47.86 0.0M
2021-04-19 46.65 48.25 46.63 47.50 0.0M
2021-04-16 46.65 46.67 46.65 46.65 0.0M
2021-04-15 46.65 46.65 45.87 45.87 0.0M
2021-04-14 46.60 46.60 46.60 46.60 0.0M
2021-04-13 46.89 48.48 45.83 46.76 0.0M
2021-04-12 46.50 46.50 45.65 46.29 0.0M
2021-04-09 47.00 47.01 45.21 45.21 0.0M
2021-04-08 45.42 45.42 45.42 45.42 0.0M
2021-04-07 44.90 45.80 44.90 45.19 0.0M
2021-04-06 47.17 47.17 45.05 45.20 0.0M
2021-04-05 46.80 47.26 46.45 47.26 0.0M
2021-04-01 45.29 46.40 45.14 45.14 0.0M
2021-03-31 45.00 46.60 44.87 44.87 0.0M
2021-03-30 44.30 44.59 44.30 44.59 0.0M
2021-03-29 44.93 44.93 44.93 44.93 0.0M
2021-03-26 43.44 45.25 43.44 45.25 0.0M
2021-03-25 45.17 45.17 45.17 45.17 0.0M
2021-03-24 44.95 44.95 44.43 44.43 0.0M
2021-03-23 45.26 45.36 44.85 44.85 0.0M
2021-03-22 42.63 45.54 42.63 45.54 0.0M
2021-03-19 44.60 44.60 44.29 44.29 0.0M
2021-03-18 44.49 44.49 44.26 44.26 0.0M
2021-03-17 44.57 44.67 44.57 44.67 0.0M
2021-03-16 44.97 44.97 44.23 44.88 0.0M
2021-03-15 43.37 44.20 43.25 43.37 0.0M
2021-03-12 44.43 44.43 43.66 44.41 0.0M
2021-03-11 45.09 45.09 44.43 45.09 0.0M
2021-03-10 44.98 44.98 44.98 44.98 0.0M
2021-03-09 43.76 44.43 43.76 44.43 0.0M
2021-03-08 44.58 44.58 43.80 43.80 0.0M
2021-03-05 43.22 43.25 43.11 43.23 0.0M
2021-03-04 43.31 44.18 42.60 44.18 0.0M
2021-03-03 44.20 44.36 43.66 44.10 0.0M
2021-03-02 46.88 46.88 46.30 46.30 0.0M
2021-03-01 44.82 45.19 43.49 45.19 0.0M
2021-02-26 45.29 45.29 43.29 44.15 0.0M
2021-02-25 45.05 45.07 44.32 44.65 0.0M
2021-02-24 45.52 45.54 44.51 45.54 0.0M
2021-02-23 46.02 46.02 44.11 45.51 0.0M
2021-02-22 45.93 46.70 45.60 46.00 0.0M
2021-02-19 46.25 46.74 46.10 46.14 0.0M
2021-02-18 46.55 46.55 45.50 45.50 0.0M
2021-02-17 45.30 46.56 45.30 46.56 0.0M
2021-02-16 47.43 47.43 46.35 47.43 0.0M
2021-02-12 46.44 46.90 46.18 46.18 0.0M
2021-02-11 44.78 46.01 44.78 46.01 0.0M
2021-02-10 44.83 44.83 44.83 44.83 0.0M
2021-02-09 45.75 45.75 44.44 44.44 0.0M
2021-02-08 45.00 46.19 45.00 46.19 0.0M
2021-02-05 45.00 45.00 44.35 44.67 0.0M
2021-02-04 45.25 45.25 44.18 45.00 0.0M
2021-02-03 45.57 45.57 45.57 45.57 0.0M
2021-02-02 45.09 45.52 44.87 45.52 0.0M
2021-02-01 45.26 45.51 45.26 45.51 0.0M
2021-01-29 45.00 45.00 43.69 43.93 0.0M
2021-01-28 44.78 44.92 44.78 44.92 0.0M
2021-01-27 44.50 45.12 44.12 45.12 0.0M
2021-01-26 45.23 46.51 45.23 46.51 0.0M
2021-01-25 44.89 45.42 44.76 44.76 0.0M
2021-01-22 45.04 45.04 45.04 45.04 0.0M
2021-01-21 44.03 44.60 44.03 44.60 0.0M
2021-01-19 42.93 44.01 42.93 44.01 0.0M
2021-01-15 44.16 44.32 44.16 44.32 0.0M
2021-01-14 44.32 45.32 43.91 45.17 0.0M
2021-01-13 44.50 45.69 44.50 45.69 0.0M
2021-01-12 44.70 45.14 44.47 45.14 0.0M
2021-01-11 45.00 45.43 44.70 45.43 0.0M
2021-01-08 46.06 46.08 44.78 46.08 0.0M
2021-01-07 45.50 46.29 44.90 45.49 0.0M
2021-01-06 45.47 45.84 45.00 45.00 0.0M
2021-01-04 45.00 45.17 44.88 44.88 0.0M