ストックスクリーナーアプリを入手
53.30
4.18%
2.1456
Kb Home (KBH) 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 |
|---|---|---|---|---|---|
| 2026-03-23 | $53.49 | $51.99 | $1.50 | 197,658.0 | +4.09% |
| 2026-03-20 | $52.34 | $50.41 | $1.93 | 2,768,805.0 | -2.57% |
| 2026-03-19 | $53.21 | $51.78 | $1.43 | 1,210,165.0 | -1.32% |
| 2026-03-18 | $54.68 | $52.97 | $1.71 | 1,262,682.0 | -2.99% |
| 2026-03-17 | $55.07 | $54.20 | $0.865 | 953,286.0 | +0.99% |
| 2026-03-16 | $54.37 | $52.95 | $1.42 | 984,803.0 | +2.55% |
| 2026-03-13 | $54.34 | $52.74 | $1.60 | 1,460,105.0 | -0.36% |
| 2026-03-12 | $53.94 | $52.84 | $1.10 | 1,215,371.0 | -2.80% |
| 2026-03-11 | $55.86 | $54.51 | $1.35 | 1,069,154.0 | -2.24% |
| 2026-03-10 | $57.09 | $55.77 | $1.32 | 1,088,128.0 | -2.51% |
| 2026-03-09 | $57.76 | $55.20 | $2.56 | 830,047.0 | -0.74% |
| 2026-03-06 | $58.21 | $56.90 | $1.31 | 839,021.0 | -1.18% |
| 2026-03-05 | $59.40 | $57.62 | $1.78 | 866,747.0 | -2.09% |
| 2026-03-04 | $61.02 | $59.35 | $1.66 | 722,058.0 | -1.31% |
| 2026-03-03 | $60.97 | $58.91 | $2.07 | 826,294.0 | -1.06% |
| 2026-03-02 | $62.52 | $60.78 | $1.73 | 1,082,992.0 | -3.79% |
| 2026-02-27 | $64.41 | $62.82 | $1.59 | 1,032,744.0 | +0.17% |
| 2026-02-26 | $63.75 | $62.90 | $0.8549 | 549,416.0 | +0.65% |
| 2026-02-25 | $64.96 | $61.85 | $3.11 | 715,889.0 | -2.76% |
| 2026-02-24 | $65.86 | $64.55 | $1.31 | 600,437.0 | +0.76% |
| 2026-02-23 | $65.44 | $63.23 | $2.20 | 874,932.0 | -1.44% |
Kb Home (KBH) 株の年ごとの株価履歴
この詳細な分析では、Kb Home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KBH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、Kb Home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Kb Home (KBH) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-03 | $62.52 | $50.41 | $12.11 | 17,377,316.0 | -16.26% |
| 2026-02 | $67.57 | $56.80 | $10.77 | 18,288,531.0 | +10.50% |
| 2026-01 | $62.86 | $54.46 | $8.40 | 24,448,649.0 | +2.00% |
2025年のKb Home (KBH) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $66.27 | $56.02 | $10.25 | 30,032,268.0 | -11.47% |
| 2025-11 | $65.12 | $57.62 | $7.50 | 14,411,856.0 | +3.06% |
| 2025-10 | $66.13 | $57.16 | $8.96 | 26,944,071.0 | -1.92% |
| 2025-09 | $68.71 | $61.74 | $6.97 | 30,561,008.0 | +0.14% |
| 2025-08 | $65.45 | $55.76 | $9.69 | 26,749,724.0 | +15.00% |
| 2025-07 | $59.52 | $52.34 | $7.17 | 33,294,508.0 | +4.32% |
| 2025-06 | $55.95 | $49.95 | $6.01 | 35,208,582.0 | +2.69% |
| 2025-05 | $58.08 | $50.35 | $7.73 | 20,668,836.0 | -4.53% |
| 2025-04 | $59.19 | $48.90 | $10.29 | 32,612,205.0 | -7.04% |
| 2025-03 | $66.27 | $56.41 | $9.86 | 33,859,886.0 | -4.72% |
| 2025-02 | $67.69 | $59.89 | $7.80 | 21,958,998.0 | -9.09% |
| 2025-01 | $72.64 | $62.41 | $10.23 | 31,187,296.0 | +2.10% |
2024年のKb Home (KBH) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $83.58 | $64.31 | $19.27 | 21,321,229.0 | -20.74% |
| 2024-11 | $85.66 | $75.87 | $9.79 | 17,428,179.0 | +5.40% |
| 2024-10 | $85.97 | $74.00 | $11.97 | 23,393,152.0 | -8.39% |
| 2024-09 | $89.70 | $77.29 | $12.41 | 22,660,163.0 | +2.37% |
| 2024-08 | $87.25 | $73.59 | $13.66 | 25,030,212.0 | -2.75% |
| 2024-07 | $88.31 | $65.32 | $22.99 | 33,330,948.0 | +22.66% |
| 2024-06 | $72.47 | $67.09 | $5.38 | 28,450,191.0 | -0.59% |
| 2024-05 | $74.66 | $64.42 | $10.23 | 28,323,619.0 | +9.02% |
| 2024-04 | $71.34 | $60.26 | $11.08 | 20,449,386.0 | -8.63% |
| 2024-03 | $72.00 | $65.81 | $6.19 | 25,644,491.0 | +6.70% |
| 2024-02 | $66.65 | $58.15 | $8.50 | 20,903,623.0 | +11.48% |
| 2024-01 | $64.00 | $58.05 | $5.95 | 27,533,665.0 | -4.59% |
0.02%
大文字化:
|
ボリューム (24 時間):