ストックスクリーナーアプリを入手
46.80
1.74%
0.80
アフターアワーズ：
47.15
0.35
+0.75%
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $46.80 | $46.00 | $0.80 | 25,162.0 | +1.74% |
| 2024-12-19 | $46.49 | $44.85 | $1.64 | 31,897.0 | +1.72% |
| 2024-12-18 | $47.03 | $44.39 | $2.64 | 32,150.0 | -0.31% |
| 2024-12-17 | $47.93 | $44.42 | $3.51 | 38,122.0 | -2.39% |
| 2024-12-16 | $47.91 | $45.90 | $2.01 | 23,252.0 | -1.73% |
| 2024-12-13 | $48.81 | $45.54 | $3.27 | 18,805.0 | -0.13% |
| 2024-12-12 | $47.57 | $46.04 | $1.53 | 26,991.0 | -0.11% |
| 2024-12-11 | $47.62 | $46.44 | $1.18 | 41,768.0 | +0.64% |
| 2024-12-10 | $47.99 | $45.66 | $2.33 | 43,862.0 | +5.32% |
| 2024-12-09 | $48.50 | $44.33 | $4.17 | 64,710.0 | -9.82% |
| 2024-12-06 | $50.00 | $43.83 | $6.17 | 115,230.0 | +12.19% |
| 2024-12-05 | $45.50 | $43.40 | $2.10 | 30,865.0 | -0.36% |
| 2024-12-04 | $46.01 | $44.01 | $2.00 | 53,497.0 | -5.58% |
| 2024-12-03 | $47.10 | $43.88 | $3.23 | 66,425.0 | +8.05% |
| 2024-12-02 | $44.80 | $43.00 | $1.80 | 46,918.0 | -2.95% |
| 2024-11-29 | $45.00 | $41.00 | $4.00 | 112,838.0 | +0.99% |
| 2024-11-27 | $44.85 | $40.15 | $4.70 | 90,376.0 | +7.91% |
| 2024-11-26 | $41.34 | $40.05 | $1.29 | 20,688.0 | -0.22% |
| 2024-11-25 | $41.93 | $40.37 | $1.56 | 38,493.0 | -0.36% |
| 2024-11-22 | $41.35 | $39.76 | $1.59 | 79,515.0 | +2.07% |
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。
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 | 684,816.0 | +4.46% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $25.68 | $22.50 | $3.18 | 69,827.0 | -8.59% |
| 2022-11 | $25.52 | $21.80 | $3.71 | 129,112.0 | +1.96% |
| 2022-10 | $25.00 | $20.00 | $5.00 | 175,712.0 | +5.10% |
| 2022-09 | $26.35 | $23.45 | $2.90 | 141,426.0 | -6.99% |
| 2022-08 | $30.40 | $24.13 | $6.27 | 184,755.0 | -4.57% |
| 2022-07 | $30.40 | $20.20 | $10.20 | 233,822.0 | +24.65% |
| 2022-06 | $27.74 | $20.00 | $7.74 | 176,524.0 | -14.68% |
| 2022-05 | $31.93 | $21.80 | $10.13 | 273,977.0 | -15.15% |
| 2022-04 | $36.00 | $28.90 | $7.10 | 207,252.0 | +0.16% |
| 2022-03 | $34.01 | $26.95 | $7.06 | 282,859.0 | -5.87% |
| 2022-02 | $36.00 | $27.11 | $8.89 | 344,374.0 | -10.75% |
| 2022-01 | $39.50 | $31.82 | $7.68 | 184,230.0 | -13.45% |
11.56%
1.36%
大文字化:
|
ボリューム (24 時間):