ストックスクリーナーアプリを入手
279.02
0.04%
-0.11
アフターアワーズ：
279.24
0.22
+0.08%
Kadant, Inc. (KAI) 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 |
|---|---|---|---|---|---|
| 2024-05-17 | $284.7 | $276.1 | $8.59 | 107,444.0 | -0.04% |
| 2024-05-16 | $281.9 | $278.8 | $3.11 | 60,989.0 | -0.61% |
| 2024-05-15 | $287.0 | $280.8 | $6.19 | 60,724.0 | -0.58% |
| 2024-05-14 | $286.1 | $278.1 | $7.99 | 77,589.0 | -0.02% |
| 2024-05-13 | $289.2 | $281.6 | $7.56 | 79,717.0 | -1.75% |
| 2024-05-10 | $288.8 | $283.3 | $5.49 | 36,510.0 | +0.10% |
| 2024-05-09 | $287.6 | $284.6 | $2.98 | 36,525.0 | +1.24% |
| 2024-05-08 | $283.9 | $278.5 | $5.37 | 52,317.0 | +0.81% |
| 2024-05-07 | $283.2 | $279.3 | $3.95 | 83,082.0 | +0.06% |
| 2024-05-06 | $283.5 | $275.4 | $8.13 | 79,973.0 | +3.23% |
| 2024-05-03 | $273.1 | $266.8 | $6.29 | 99,433.0 | +2.10% |
| 2024-05-02 | $270.6 | $259.2 | $11.42 | 210,812.0 | +2.04% |
| 2024-05-01 | $269.5 | $249.5 | $20.03 | 329,458.0 | -4.48% |
| 2024-04-30 | $286.6 | $271.4 | $15.20 | 121,364.0 | -4.66% |
| 2024-04-29 | $287.2 | $281.5 | $5.68 | 133,634.0 | +1.70% |
| 2024-04-26 | $282.9 | $277.7 | $5.17 | 62,650.0 | +1.00% |
| 2024-04-25 | $282.1 | $276.7 | $5.38 | 57,030.0 | -2.21% |
| 2024-04-24 | $292.4 | $284.5 | $7.98 | 66,593.0 | -1.25% |
| 2024-04-23 | $290.1 | $283.0 | $7.15 | 44,600.0 | +2.38% |
| 2024-04-22 | $286.8 | $280.2 | $6.56 | 52,566.0 | +0.27% |
| 2024-04-19 | $286.0 | $281.1 | $4.90 | 103,086.0 | -0.67% |
Kadant, Inc. (KAI) 株の年ごとの株価履歴
この詳細な分析では、Kadant, Inc.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KAI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、Kadant, Inc.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。
2024年のKadant, Inc. (KAI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-05 | $289.2 | $249.5 | $39.69 | 1,422,017.0 | +1.91% |
| 2024-04 | $332.0 | $271.4 | $60.63 | 1,626,081.0 | -16.55% |
| 2024-03 | $337.1 | $313.4 | $23.68 | 2,133,644.0 | -2.73% |
| 2024-02 | $354.0 | $282.7 | $71.30 | 2,226,853.0 | +17.94% |
| 2024-01 | $290.4 | $256.4 | $33.98 | 1,662,443.0 | +2.03% |
2023年のKadant, Inc. (KAI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $288.2 | $257.9 | $30.39 | 1,418,918.0 | +7.56% |
| 2023-11 | $266.3 | $217.8 | $48.49 | 1,837,868.0 | +18.46% |
| 2023-10 | $236.5 | $214.2 | $22.33 | 1,769,454.0 | -2.46% |
| 2023-09 | $227.3 | $213.9 | $13.42 | 1,297,734.0 | +2.64% |
| 2023-08 | $226.3 | $197.0 | $29.34 | 962,495.0 | -1.40% |
| 2023-07 | $225.0 | $208.2 | $16.80 | 960,281.0 | +0.34% |
| 2023-06 | $229.9 | $187.7 | $42.20 | 1,311,342.0 | +17.07% |
| 2023-05 | $201.0 | $183.7 | $17.32 | 1,007,171.0 | +2.09% |
| 2023-04 | $209.9 | $183.2 | $26.73 | 1,046,130.0 | -10.88% |
| 2023-03 | $221.3 | $192.9 | $28.37 | 1,582,875.0 | -2.86% |
| 2023-02 | $220.0 | $195.6 | $24.37 | 1,460,111.0 | +5.34% |
| 2023-01 | $204.7 | $176.3 | $28.39 | 1,268,844.0 | +14.72% |
2022年のKadant, Inc. (KAI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $194.9 | $171.0 | $23.91 | 1,119,782.0 | -7.98% |
| 2022-11 | $195.0 | $164.7 | $30.26 | 1,079,063.0 | +8.48% |
| 2022-10 | $179.1 | $154.2 | $24.94 | 1,129,409.0 | +6.68% |
| 2022-09 | $185.4 | $165.4 | $20.04 | 869,242.0 | -7.03% |
| 2022-08 | $206.8 | $179.4 | $27.39 | 904,374.0 | -11.98% |
| 2022-07 | $204.6 | $176.9 | $27.70 | 671,792.0 | +11.79% |
| 2022-06 | $192.2 | $168.4 | $23.80 | 921,948.0 | -1.49% |
| 2022-05 | $200.1 | $177.6 | $22.44 | 671,713.0 | +0.05% |
| 2022-04 | $200.2 | $181.2 | $18.98 | 515,261.0 | -4.73% |
| 2022-03 | $206.9 | $187.4 | $19.53 | 850,102.0 | -1.60% |
| 2022-02 | $220.0 | $183.8 | $36.16 | 863,111.0 | -5.57% |
| 2022-01 | $231.3 | $198.6 | $32.69 | 757,637.0 | -9.33% |
0.50%
0.45%
大文字化:
|
ボリューム (24 時間):