ストックスクリーナーアプリを入手
79.84
0.09%
0.07
プレマーケット:
79.85
0.010
+0.01%
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 |
|---|---|---|---|---|---|
| 2025-08-06 | $79.88 | $79.72 | $0.165 | 1,382,431.0 | +0.09% |
| 2025-08-05 | $80.10 | $79.75 | $0.355 | 2,181,127.0 | -0.40% |
| 2025-08-04 | $80.11 | $79.88 | $0.23 | 1,526,778.0 | +0.21% |
| 2025-08-01 | $80.00 | $79.63 | $0.375 | 2,574,339.0 | +0.11% |
| 2025-07-31 | $80.02 | $79.56 | $0.46 | 3,056,367.0 | +0.04% |
| 2025-07-30 | $80.15 | $79.80 | $0.35 | 1,960,060.0 | -0.42% |
| 2025-07-29 | $80.15 | $79.75 | $0.40 | 3,764,048.0 | +0.44% |
| 2025-07-28 | $79.88 | $79.75 | $0.135 | 1,855,711.0 | -0.05% |
| 2025-07-25 | $79.95 | $79.80 | $0.15 | 2,069,418.0 | -0.04% |
| 2025-07-24 | $79.99 | $79.82 | $0.17 | 2,143,160.0 | -0.05% |
| 2025-07-23 | $80.02 | $79.88 | $0.145 | 1,679,319.0 | -0.24% |
| 2025-07-22 | $80.11 | $79.75 | $0.36 | 3,229,950.0 | +0.40% |
| 2025-07-21 | $79.99 | $79.75 | $0.2425 | 2,656,031.0 | -0.19% |
| 2025-07-18 | $80.15 | $79.89 | $0.26 | 2,127,260.0 | -0.08% |
| 2025-07-17 | $80.01 | $79.71 | $0.30 | 2,417,489.0 | +0.29% |
| 2025-07-16 | $79.79 | $79.42 | $0.37 | 3,044,566.0 | +0.40% |
| 2025-07-15 | $79.82 | $79.40 | $0.42 | 3,840,460.0 | -0.30% |
| 2025-07-14 | $79.72 | $79.35 | $0.37 | 2,822,675.0 | +0.29% |
| 2025-07-11 | $79.69 | $79.26 | $0.43 | 2,437,959.0 | -0.29% |
| 2025-07-10 | $79.73 | $79.17 | $0.565 | 3,316,240.0 | +0.57% |
| 2025-07-09 | $79.56 | $79.11 | $0.45 | 2,777,050.0 | -0.16% |
| 2025-07-08 | $79.64 | $79.35 | $0.285 | 2,822,184.0 | -0.39% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $80.11 | $79.63 | $0.475 | 9,047,106.0 | +0.01% |
| 2025-07 | $80.15 | $79.11 | $1.04 | 60,153,427.0 | +0.38% |
| 2025-06 | $82.20 | $77.70 | $4.50 | 94,302,411.0 | -3.75% |
| 2025-05 | $82.92 | $81.32 | $1.60 | 70,231,895.0 | -0.17% |
| 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% |
0.33%
0.72%
大文字化:
|
ボリューム (24 時間):