ストックスクリーナーアプリを入手
403.46
4.60%
-19.47
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 |
|---|---|---|---|---|---|
| 2024-11-27 | $422.7 | $398.2 | $24.49 | 165,755.0 | -4.60% |
| 2024-11-26 | $423.9 | $414.4 | $9.49 | 110,288.0 | +1.02% |
| 2024-11-25 | $429.9 | $418.0 | $11.91 | 169,856.0 | -0.08% |
| 2024-11-22 | $420.0 | $412.0 | $8.01 | 99,453.0 | +2.59% |
| 2024-11-21 | $408.8 | $394.7 | $14.09 | 67,573.0 | +4.01% |
| 2024-11-20 | $395.8 | $384.2 | $11.61 | 178,313.0 | -0.76% |
| 2024-11-19 | $399.7 | $390.3 | $9.45 | 76,012.0 | -0.40% |
| 2024-11-18 | $400.6 | $390.3 | $10.33 | 47,465.0 | +1.38% |
| 2024-11-15 | $396.1 | $385.1 | $11.06 | 90,166.0 | -0.20% |
| 2024-11-14 | $399.1 | $391.6 | $7.50 | 50,558.0 | -0.06% |
| 2024-11-13 | $403.1 | $389.4 | $13.68 | 98,296.0 | -1.12% |
| 2024-11-12 | $405.8 | $395.4 | $10.42 | 76,953.0 | -2.24% |
| 2024-11-11 | $422.5 | $402.0 | $20.54 | 79,908.0 | +1.66% |
| 2024-11-08 | $399.9 | $389.4 | $10.48 | 74,604.0 | +3.28% |
| 2024-11-07 | $388.2 | $378.5 | $9.73 | 73,398.0 | +0.51% |
| 2024-11-06 | $393.2 | $382.1 | $11.09 | 137,537.0 | +7.07% |
| 2024-11-05 | $359.8 | $347.6 | $12.19 | 50,335.0 | +2.87% |
| 2024-11-04 | $351.0 | $342.6 | $8.42 | 44,246.0 | +1.84% |
| 2024-11-01 | $345.9 | $337.4 | $8.52 | 69,095.0 | +3.10% |
| 2024-10-31 | $336.5 | $331.1 | $5.50 | 70,390.0 | -0.79% |
| 2024-10-30 | $343.5 | $315.0 | $28.53 | 102,377.0 | +4.73% |
| 2024-10-29 | $321.5 | $316.1 | $5.48 | 40,288.0 | -0.50% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $429.9 | $337.4 | $92.59 | 1,925,566.0 | +21.14% |
| 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% |
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% |
0.86%
0.35%
大文字化:
|
ボリューム (24 時間):