ストックスクリーナーアプリを入手
294.63
1.59%
4.62
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 |
|---|---|---|---|---|---|
| 2026-07-10 | $299.0 | $290.0 | $9.01 | 116,829.0 | +1.59% |
| 2026-07-09 | $297.4 | $288.5 | $8.91 | 121,862.0 | -1.21% |
| 2026-07-08 | $300.2 | $291.4 | $8.75 | 110,744.0 | -3.10% |
| 2026-07-07 | $314.1 | $299.2 | $14.88 | 106,663.0 | -3.41% |
| 2026-07-06 | $316.1 | $307.6 | $8.52 | 134,428.0 | +1.51% |
| 2026-07-02 | $314.8 | $303.3 | $11.52 | 106,965.0 | +0.66% |
| 2026-07-01 | $318.1 | $306.5 | $11.53 | 170,662.0 | -2.31% |
| 2026-06-30 | $319.7 | $311.5 | $8.16 | 108,251.0 | +0.15% |
| 2026-06-29 | $321.7 | $311.4 | $10.32 | 194,883.0 | -3.32% |
| 2026-06-26 | $326.1 | $315.0 | $11.09 | 378,222.0 | +0.77% |
| 2026-06-25 | $325.2 | $310.9 | $14.32 | 123,653.0 | +4.44% |
| 2026-06-24 | $312.8 | $299.4 | $13.41 | 120,838.0 | +2.56% |
| 2026-06-23 | $307.8 | $297.0 | $10.77 | 218,257.0 | -0.19% |
| 2026-06-22 | $307.2 | $300.4 | $6.77 | 141,867.0 | -1.06% |
| 2026-06-18 | $305.9 | $298.5 | $7.40 | 214,297.0 | +3.92% |
| 2026-06-17 | $299.6 | $286.2 | $13.33 | 130,197.0 | -0.82% |
| 2026-06-16 | $300.6 | $293.5 | $7.12 | 141,343.0 | +0.16% |
| 2026-06-15 | $298.0 | $287.8 | $10.19 | 241,482.0 | +4.43% |
| 2026-06-12 | $292.4 | $281.2 | $11.18 | 180,876.0 | -2.12% |
| 2026-06-11 | $293.5 | $278.8 | $14.65 | 180,290.0 | +3.57% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $318.1 | $288.5 | $29.61 | 984,982.0 | -6.24% |
| 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% |
1.78%
大文字化:
|
ボリューム (24 時間):