ストックスクリーナーアプリを入手
58.37
0.43%
0.25
アフターアワーズ：
56.98
-1.39
-2.38%
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 |
|---|---|---|---|---|---|
| 2025-04-01 | $58.47 | $57.10 | $1.37 | 1,554,964.0 | +0.43% |
| 2025-03-31 | $58.75 | $56.58 | $2.17 | 2,407,823.0 | +0.68% |
| 2025-03-28 | $59.58 | $57.58 | $2.00 | 1,201,400.0 | -2.50% |
| 2025-03-27 | $60.04 | $58.97 | $1.07 | 1,025,000.0 | +0.17% |
| 2025-03-26 | $59.83 | $58.59 | $1.24 | 1,301,246.0 | +0.92% |
| 2025-03-25 | $60.40 | $56.41 | $3.99 | 5,420,346.0 | -5.21% |
| 2025-03-24 | $61.89 | $59.90 | $1.99 | 2,378,033.0 | +3.41% |
| 2025-03-21 | $60.20 | $58.80 | $1.40 | 3,657,631.0 | -2.48% |
| 2025-03-20 | $62.90 | $61.03 | $1.87 | 1,191,546.0 | -0.41% |
| 2025-03-19 | $62.00 | $59.99 | $2.01 | 1,313,843.0 | +2.07% |
| 2025-03-18 | $60.95 | $59.89 | $1.06 | 1,163,265.0 | -0.56% |
| 2025-03-17 | $60.61 | $59.40 | $1.21 | 1,044,431.0 | -0.05% |
| 2025-03-14 | $60.82 | $59.53 | $1.29 | 1,413,325.0 | +1.25% |
| 2025-03-13 | $61.99 | $59.63 | $2.36 | 1,319,477.0 | -2.48% |
| 2025-03-12 | $63.07 | $60.76 | $2.31 | 1,406,465.0 | -1.96% |
| 2025-03-11 | $64.56 | $62.54 | $2.02 | 1,219,406.0 | -2.09% |
| 2025-03-10 | $66.27 | $63.92 | $2.34 | 1,248,123.0 | -0.06% |
| 2025-03-07 | $64.68 | $63.08 | $1.60 | 1,154,095.0 | -0.64% |
| 2025-03-06 | $64.64 | $62.27 | $2.37 | 1,752,857.0 | +4.00% |
| 2025-03-05 | $61.98 | $60.53 | $1.45 | 885,057.0 | +1.99% |
| 2025-03-04 | $61.21 | $60.63 | $0.58 | 537,261.0 | +1.49% |
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。
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 |
|---|---|---|---|---|---|
| 2025-04 | $58.47 | $57.10 | $1.37 | 1,554,964.0 | +0.00% |
| 2025-03 | $66.27 | $56.41 | $9.86 | 35,414,850.0 | -4.31% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $63.53 | $51.94 | $11.59 | 22,061,437.0 | +19.88% |
| 2023-11 | $54.84 | $43.92 | $10.92 | 24,832,007.0 | +17.87% |
| 2023-10 | $46.65 | $42.11 | $4.54 | 28,856,123.0 | -4.49% |
| 2023-09 | $52.20 | $45.19 | $7.01 | 28,329,183.0 | -8.90% |
| 2023-08 | $55.02 | $46.62 | $8.40 | 26,687,663.0 | -5.87% |
| 2023-07 | $55.37 | $47.36 | $8.01 | 34,475,676.0 | +4.37% |
| 2023-06 | $52.88 | $43.24 | $9.64 | 42,269,717.0 | +19.34% |
| 2023-05 | $46.91 | $42.59 | $4.32 | 29,794,260.0 | -1.12% |
| 2023-04 | $44.00 | $38.26 | $5.74 | 32,211,840.0 | +9.06% |
| 2023-03 | $40.67 | $33.92 | $6.75 | 45,600,986.0 | +13.92% |
| 2023-02 | $40.92 | $34.36 | $6.56 | 26,105,737.0 | -8.27% |
| 2023-01 | $38.48 | $32.04 | $6.44 | 33,717,867.0 | +20.72% |
0.71%
2.27%
大文字化:
|
ボリューム (24 時間):