ストックスクリーナーアプリを入手
82.30
0.21%
0.17
Kellanova (K) 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 |
|---|---|---|---|---|---|
| 2025-05-16 | $82.35 | $81.96 | $0.39 | 3,373,826.0 | +0.21% |
| 2025-05-15 | $82.24 | $81.32 | $0.92 | 6,833,110.0 | +0.40% |
| 2025-05-14 | $82.13 | $81.65 | $0.48 | 4,199,432.0 | -0.38% |
| 2025-05-13 | $82.27 | $81.83 | $0.445 | 4,207,042.0 | -0.23% |
| 2025-05-12 | $82.53 | $82.15 | $0.38 | 2,734,029.0 | -0.22% |
| 2025-05-09 | $82.70 | $82.43 | $0.27 | 2,183,873.0 | -0.07% |
| 2025-05-08 | $82.69 | $82.53 | $0.15 | 2,389,899.0 | -0.02% |
| 2025-05-07 | $82.61 | $82.52 | $0.09 | 2,638,440.0 | +0.02% |
| 2025-05-06 | $82.80 | $82.50 | $0.30 | 2,601,993.0 | -0.08% |
| 2025-05-05 | $82.80 | $82.58 | $0.215 | 2,016,999.0 | -0.33% |
| 2025-05-02 | $82.92 | $82.52 | $0.40 | 3,879,005.0 | +0.10% |
| 2025-05-01 | $82.92 | $82.50 | $0.42 | 3,625,207.0 | +0.04% |
| 2025-04-30 | $82.79 | $82.49 | $0.30 | 2,968,729.0 | +0.23% |
| 2025-04-29 | $82.61 | $82.40 | $0.21 | 3,798,336.0 | +0.17% |
| 2025-04-28 | $82.61 | $82.41 | $0.195 | 1,757,257.0 | -0.22% |
| 2025-04-25 | $82.85 | $82.51 | $0.34 | 2,206,678.0 | -0.18% |
| 2025-04-24 | $82.85 | $82.65 | $0.20 | 3,281,895.0 | -0.10% |
| 2025-04-23 | $82.87 | $82.39 | $0.48 | 4,020,250.0 | +0.30% |
| 2025-04-22 | $82.61 | $82.43 | $0.18 | 2,421,847.0 | +0.23% |
| 2025-04-21 | $82.47 | $82.15 | $0.32 | 2,690,348.0 | +0.05% |
Kellanova (K) 株の年ごとの株価履歴
この詳細な分析では、Kellanova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K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、Kellanova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。
2025年のKellanova (K) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-05 | $82.92 | $81.32 | $1.60 | 44,056,681.0 | -0.57% |
| 2025-04 | $82.87 | $81.50 | $1.37 | 69,029,664.0 | +0.34% |
| 2025-03 | $82.67 | $82.19 | $0.485 | 41,341,359.0 | -0.49% |
| 2025-02 | $82.94 | $81.65 | $1.29 | 38,134,312.0 | +1.43% |
| 2025-01 | $82.06 | $80.91 | $1.15 | 41,872,745.0 | +0.94% |
2024年のKellanova (K) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $81.29 | $80.33 | $0.96 | 35,567,010.0 | -0.58% |
| 2024-11 | $81.34 | $80.37 | $0.97 | 40,176,706.0 | +0.79% |
| 2024-10 | $81.26 | $80.50 | $0.76 | 38,758,466.0 | -0.07% |
| 2024-09 | $81.00 | $79.86 | $1.14 | 47,110,421.0 | +0.12% |
| 2024-08 | $80.97 | $59.78 | $21.19 | 151,874,489.0 | +38.62% |
| 2024-07 | $59.63 | $55.96 | $3.67 | 39,651,630.0 | +0.81% |
| 2024-06 | $60.87 | $56.75 | $4.12 | 37,951,390.0 | -4.41% |
| 2024-05 | $63.23 | $56.63 | $6.60 | 63,587,711.0 | +4.29% |
| 2024-04 | $59.22 | $55.01 | $4.21 | 55,022,157.0 | +0.99% |
| 2024-03 | $57.47 | $52.46 | $5.01 | 83,057,081.0 | +3.88% |
| 2024-02 | $57.39 | $53.12 | $4.27 | 61,020,562.0 | +0.71% |
| 2024-01 | $58.23 | $53.31 | $4.92 | 57,828,053.0 | -2.06% |
2023年のKellanova (K) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $55.98 | $52.04 | $3.94 | 53,713,301.0 | +6.41% |
| 2023-11 | $54.00 | $50.48 | $3.52 | 56,124,561.0 | +4.10% |
| 2023-10 | $55.82 | $47.62 | $8.20 | 72,849,404.0 | -15.19% |
| 2023-09 | $61.44 | $58.44 | $3.00 | 52,927,895.0 | -2.47% |
| 2023-08 | $67.79 | $60.53 | $7.26 | 52,756,073.0 | -8.78% |
| 2023-07 | $68.69 | $66.36 | $2.33 | 38,770,266.0 | -0.76% |
| 2023-06 | $68.40 | $64.18 | $4.22 | 60,824,812.0 | +0.94% |
| 2023-05 | $72.30 | $65.84 | $6.46 | 54,988,887.0 | -4.30% |
| 2023-04 | $69.90 | $66.72 | $3.19 | 30,914,192.0 | +4.20% |
| 2023-03 | $67.15 | $63.74 | $3.41 | 51,008,983.0 | +1.55% |
| 2023-02 | $69.47 | $65.85 | $3.62 | 45,528,175.0 | -3.85% |
| 2023-01 | $72.67 | $66.68 | $5.99 | 40,532,150.0 | -3.73% |
1.34%
大文字化:
|
ボリューム (24 時間):