ストックスクリーナーアプリを入手
267.49
6.68%
16.75
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 |
|---|---|---|---|---|---|
| 2025-11-21 | $269.4 | $250.5 | $18.84 | 217,531.0 | +6.68% |
| 2025-11-20 | $257.9 | $249.1 | $8.78 | 107,068.0 | +0.11% |
| 2025-11-19 | $256.9 | $245.0 | $11.93 | 139,091.0 | +1.20% |
| 2025-11-18 | $250.4 | $244.9 | $5.57 | 119,512.0 | -1.21% |
| 2025-11-17 | $257.1 | $250.2 | $6.85 | 136,714.0 | -1.72% |
| 2025-11-14 | $265.9 | $254.7 | $11.26 | 94,787.0 | -2.77% |
| 2025-11-13 | $267.8 | $260.0 | $7.72 | 65,006.0 | -1.20% |
| 2025-11-12 | $268.0 | $263.2 | $4.78 | 87,473.0 | +0.52% |
| 2025-11-11 | $270.0 | $261.9 | $8.07 | 82,639.0 | -0.74% |
| 2025-11-10 | $276.0 | $265.5 | $10.56 | 103,088.0 | -1.15% |
| 2025-11-07 | $273.1 | $264.8 | $8.30 | 113,398.0 | +0.33% |
| 2025-11-06 | $272.5 | $264.3 | $8.21 | 122,846.0 | -1.64% |
| 2025-11-05 | $276.4 | $268.8 | $7.64 | 82,622.0 | -0.33% |
| 2025-11-04 | $276.5 | $267.5 | $8.95 | 183,469.0 | -1.18% |
| 2025-11-03 | $279.1 | $270.2 | $8.91 | 118,380.0 | +0.05% |
| 2025-10-31 | $288.6 | $271.2 | $17.41 | 252,127.0 | -3.12% |
| 2025-10-30 | $301.8 | $283.8 | $17.94 | 292,499.0 | -5.09% |
| 2025-10-29 | $312.5 | $284.4 | $28.06 | 295,633.0 | +0.78% |
| 2025-10-28 | $306.6 | $296.7 | $9.83 | 191,310.0 | -1.70% |
| 2025-10-27 | $306.5 | $290.3 | $16.11 | 190,645.0 | +4.36% |
| 2025-10-24 | $298.1 | $289.2 | $8.95 | 133,257.0 | -0.64% |
| 2025-10-23 | $298.5 | $290.8 | $7.79 | 101,883.0 | -0.23% |
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。
2025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 |
|---|---|---|---|---|---|
| 2025-11 | $279.1 | $244.9 | $34.25 | 1,991,155.0 | -3.31% |
| 2025-10 | $312.5 | $270.7 | $41.73 | 3,662,936.0 | -7.03% |
| 2025-09 | $334.3 | $293.3 | $40.98 | 2,435,539.0 | -7.95% |
| 2025-08 | $357.6 | $317.1 | $40.56 | 2,112,218.0 | -2.85% |
| 2025-07 | $370.0 | $309.9 | $60.06 | 2,520,462.0 | +4.83% |
| 2025-06 | $339.7 | $296.0 | $43.72 | 2,524,999.0 | +1.13% |
| 2025-05 | $329.2 | $287.1 | $42.08 | 2,793,969.0 | +6.41% |
| 2025-04 | $350.5 | $281.3 | $69.20 | 3,315,040.0 | -12.44% |
| 2025-03 | $381.7 | $323.6 | $58.13 | 2,807,393.0 | -10.03% |
| 2025-02 | $409.7 | $351.5 | $58.23 | 4,843,688.0 | +0.42% |
| 2025-01 | $386.6 | $319.4 | $67.20 | 1,847,631.0 | +8.09% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $420.7 | $341.6 | $79.19 | 2,219,715.0 | -16.27% |
| 2024-11 | $429.9 | $337.4 | $92.59 | 1,877,387.0 | +23.94% |
| 2024-10 | $343.5 | $311.9 | $31.59 | 1,115,957.0 | -1.46% |
| 2024-09 | $344.5 | $297.1 | $47.39 | 1,462,757.0 | +5.25% |
| 2024-08 | $348.7 | $288.9 | $59.79 | 1,353,727.0 | -8.64% |
| 2024-07 | $363.4 | $286.9 | $76.50 | 1,562,936.0 | +19.64% |
| 2024-06 | $296.2 | $269.8 | $26.46 | 1,719,399.0 | +2.72% |
| 2024-05 | $289.6 | $249.5 | $40.09 | 1,975,302.0 | +4.46% |
| 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% |
1.70%
大文字化:
|
ボリューム (24 時間):