ストックスクリーナーアプリを入手
263.06
0.51%
-1.355
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 |
|---|---|---|---|---|---|
| 2026-10-27 | $265.8 | $261.1 | $4.71 | 30,761.0 | -0.51% |
| 2026-10-26 | $267.1 | $261.6 | $5.50 | 100,807.0 | +0.77% |
| 2026-10-23 | $266.7 | $260.4 | $6.36 | 115,818.0 | -1.91% |
| 2026-10-22 | $269.0 | $255.0 | $13.97 | 134,933.0 | +0.72% |
| 2026-10-21 | $268.0 | $263.3 | $4.76 | 98,597.0 | +0.30% |
| 2026-10-20 | $268.4 | $262.0 | $6.42 | 107,124.0 | +0.39% |
| 2026-10-19 | $265.9 | $260.5 | $5.49 | 97,530.0 | -0.14% |
| 2026-10-16 | $265.7 | $258.4 | $7.38 | 166,074.0 | +2.10% |
| 2026-10-15 | $263.5 | $256.9 | $6.59 | 118,472.0 | -0.14% |
| 2026-10-14 | $260.9 | $253.9 | $7.02 | 113,014.0 | -0.94% |
| 2026-10-13 | $264.3 | $257.1 | $7.20 | 114,258.0 | +0.12% |
| 2026-10-12 | $263.0 | $257.2 | $5.80 | 82,177.0 | +0.31% |
| 2026-10-09 | $263.5 | $257.8 | $5.71 | 142,142.0 | -0.05% |
| 2026-10-08 | $260.8 | $253.4 | $7.38 | 195,342.0 | +1.04% |
| 2026-10-07 | $262.2 | $256.4 | $5.83 | 136,645.0 | -2.20% |
| 2026-10-06 | $269.6 | $261.4 | $8.23 | 113,380.0 | -1.30% |
| 2026-10-05 | $274.5 | $265.1 | $9.37 | 165,503.0 | -0.63% |
| 2026-10-02 | $271.9 | $264.8 | $7.19 | 191,720.0 | +2.02% |
| 2026-10-01 | $265.5 | $258.1 | $7.38 | 146,760.0 | +0.76% |
| 2026-09-30 | $270.0 | $261.3 | $8.72 | 87,575.0 | -2.10% |
| 2026-09-29 | $274.6 | $266.7 | $7.88 | 116,674.0 | -1.00% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-10 | $274.5 | $253.4 | $21.10 | 2,371,057.0 | +0.59% |
| 2026-09 | $302.1 | $260.2 | $41.88 | 3,608,385.0 | -12.58% |
| 2026-08 | $345.4 | $296.2 | $49.25 | 2,699,914.0 | -3.01% |
| 2026-07 | $322.4 | $288.5 | $33.89 | 2,592,372.0 | -1.85% |
| 2026-06 | $326.1 | $278.5 | $47.57 | 3,646,350.0 | -1.55% |
| 2026-05 | $352.7 | $278.2 | $74.51 | 3,742,358.0 | +8.89% |
| 2026-04 | $340.2 | $280.1 | $60.09 | 3,263,190.0 | +0.27% |
| 2026-03 | $352.1 | $282.3 | $69.74 | 3,641,437.0 | -13.80% |
| 2026-02 | $354.1 | $298.6 | $55.46 | 3,411,834.0 | +5.65% |
| 2026-01 | $334.5 | $282.7 | $51.80 | 2,374,434.0 | +12.64% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $300.4 | $272.7 | $27.71 | 3,242,323.0 | +6.22% |
| 2025-11 | $284.5 | $244.9 | $39.67 | 2,394,861.0 | +0.53% |
| 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% |
5.68%
0.83%
大文字化:
|
ボリューム (24 時間):