ストックスクリーナーアプリを入手
44.02
1.51%
-0.555
Karooooo Ltd (KARO) 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 |
|---|---|---|---|---|---|
| 2025-11-03 | $45.30 | $43.76 | $1.54 | 52,208.0 | -0.99% |
| 2025-10-31 | $45.26 | $44.41 | $0.855 | 32,019.0 | +0.09% |
| 2025-10-30 | $45.20 | $44.30 | $0.895 | 48,439.0 | -0.38% |
| 2025-10-29 | $45.95 | $44.50 | $1.45 | 42,182.0 | -1.28% |
| 2025-10-28 | $47.01 | $45.04 | $1.97 | 40,728.0 | -1.09% |
| 2025-10-27 | $47.48 | $44.24 | $3.24 | 80,295.0 | -1.29% |
| 2025-10-24 | $46.63 | $45.53 | $1.10 | 62,879.0 | +0.85% |
| 2025-10-23 | $46.49 | $45.19 | $1.30 | 44,134.0 | +1.81% |
| 2025-10-22 | $46.91 | $44.50 | $2.41 | 50,183.0 | -2.28% |
| 2025-10-21 | $46.58 | $44.38 | $2.20 | 98,259.0 | +5.32% |
| 2025-10-20 | $46.23 | $43.53 | $2.70 | 83,945.0 | -2.01% |
| 2025-10-17 | $45.57 | $43.36 | $2.21 | 87,337.0 | +1.31% |
| 2025-10-16 | $49.45 | $44.01 | $5.44 | 112,962.0 | -6.19% |
| 2025-10-15 | $52.81 | $47.00 | $5.81 | 266,798.0 | -16.42% |
| 2025-10-14 | $56.67 | $52.50 | $4.17 | 111,793.0 | +7.41% |
| 2025-10-13 | $53.30 | $51.55 | $1.75 | 36,938.0 | +1.96% |
| 2025-10-10 | $54.25 | $51.48 | $2.77 | 41,242.0 | -4.26% |
| 2025-10-09 | $54.19 | $53.50 | $0.6862 | 24,127.0 | -1.38% |
| 2025-10-08 | $54.74 | $53.78 | $0.96 | 29,168.0 | -0.51% |
| 2025-10-07 | $55.45 | $53.51 | $1.95 | 38,640.0 | -0.09% |
| 2025-10-06 | $58.45 | $54.28 | $4.16 | 82,361.0 | -3.21% |
Karooooo Ltd (KARO) 株の年ごとの株価履歴
この詳細な分析では、Karooooo Ltd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KARO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、Karooooo Ltd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Karooooo Ltd (KARO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $45.30 | $43.76 | $1.54 | 52,208.0 | -0.99% |
| 2025-10 | $58.45 | $43.36 | $15.09 | 1,531,967.0 | -21.95% |
| 2025-09 | $60.53 | $51.66 | $8.87 | 958,707.0 | +8.48% |
| 2025-08 | $52.99 | $44.32 | $8.67 | 1,132,362.0 | +15.17% |
| 2025-07 | $52.24 | $45.42 | $6.82 | 1,335,051.0 | -6.66% |
| 2025-06 | $63.36 | $45.20 | $18.16 | 2,385,574.0 | -11.75% |
| 2025-05 | $58.00 | $42.58 | $15.42 | 596,086.0 | +30.25% |
| 2025-04 | $43.99 | $35.88 | $8.11 | 412,759.0 | +0.16% |
| 2025-03 | $46.25 | $39.35 | $6.90 | 617,593.0 | -6.03% |
| 2025-02 | $49.95 | $44.39 | $5.56 | 699,241.0 | -1.93% |
| 2025-01 | $50.54 | $43.05 | $7.49 | 1,113,887.0 | +2.24% |
2024年のKarooooo Ltd (KARO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $50.00 | $43.00 | $7.00 | 782,316.0 | +3.24% |
| 2024-11 | $45.00 | $37.01 | $7.99 | 795,681.0 | +12.00% |
| 2024-10 | $45.99 | $35.51 | $10.48 | 1,107,634.0 | +0.93% |
| 2024-09 | $43.80 | $34.01 | $9.79 | 480,486.0 | +3.50% |
| 2024-08 | $40.07 | $31.59 | $8.48 | 700,211.0 | -1.77% |
| 2024-07 | $40.87 | $28.04 | $12.83 | 626,160.0 | +33.04% |
| 2024-06 | $37.11 | $25.80 | $11.31 | 283,249.0 | +1.95% |
| 2024-05 | $30.01 | $26.00 | $4.01 | 145,224.0 | -1.10% |
| 2024-04 | $32.00 | $23.35 | $8.65 | 150,633.0 | +15.96% |
| 2024-03 | $26.59 | $24.51 | $2.08 | 116,236.0 | +0.97% |
| 2024-02 | $26.41 | $23.50 | $2.91 | 246,178.0 | +1.10% |
| 2024-01 | $25.65 | $23.74 | $1.91 | 100,531.0 | +1.03% |
2023年のKarooooo Ltd (KARO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $25.85 | $24.23 | $1.62 | 224,131.0 | -2.80% |
| 2023-11 | $26.49 | $22.54 | $3.95 | 188,745.0 | +4.17% |
| 2023-10 | $26.54 | $18.59 | $7.95 | 247,032.0 | +20.54% |
| 2023-09 | $24.90 | $19.52 | $5.37 | 193,852.0 | -17.69% |
| 2023-08 | $25.25 | $22.40 | $2.85 | 162,613.0 | -4.20% |
| 2023-07 | $26.73 | $22.75 | $3.98 | 248,537.0 | +7.91% |
| 2023-06 | $25.23 | $22.40 | $2.83 | 213,689.0 | +4.37% |
| 2023-05 | $23.48 | $20.00 | $3.48 | 117,117.0 | -3.69% |
| 2023-04 | $24.58 | $20.91 | $3.67 | 99,830.0 | +0.34% |
| 2023-03 | $27.82 | $21.50 | $6.32 | 305,938.0 | -8.66% |
| 2023-02 | $29.99 | $24.61 | $5.38 | 497,109.0 | +0.40% |
| 2023-01 | $27.10 | $23.12 | $3.98 | 684,228.0 | +8.58% |
1.49%
1.32%
大文字化:
|
ボリューム (24 時間):