ストックスクリーナーアプリを入手
57.04
1.31%
-0.76
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 |
|---|---|---|---|---|---|
| 2026-07-29 | $58.37 | $56.20 | $2.17 | 1,325,231.0 | -1.31% |
| 2026-07-28 | $59.48 | $57.51 | $1.97 | 1,104,874.0 | +0.31% |
| 2026-07-27 | $58.69 | $57.35 | $1.34 | 1,254,118.0 | +1.52% |
| 2026-07-24 | $57.30 | $55.28 | $2.02 | 907,502.0 | +2.05% |
| 2026-07-23 | $56.38 | $54.80 | $1.58 | 888,294.0 | -1.51% |
| 2026-07-22 | $56.82 | $55.46 | $1.36 | 1,103,330.0 | +2.37% |
| 2026-07-21 | $55.39 | $54.01 | $1.38 | 894,830.0 | +0.68% |
| 2026-07-20 | $56.44 | $54.26 | $2.18 | 969,654.0 | -2.34% |
| 2026-07-17 | $58.96 | $55.69 | $3.27 | 1,070,164.0 | -2.96% |
| 2026-07-16 | $58.28 | $56.25 | $2.03 | 693,585.0 | +2.46% |
| 2026-07-15 | $56.97 | $55.37 | $1.60 | 1,266,756.0 | +1.68% |
| 2026-07-14 | $56.20 | $54.23 | $1.97 | 1,334,168.0 | +1.24% |
| 2026-07-13 | $56.62 | $54.53 | $2.09 | 1,144,567.0 | -2.68% |
| 2026-07-10 | $58.01 | $56.26 | $1.75 | 1,163,627.0 | -0.69% |
| 2026-07-09 | $57.44 | $56.20 | $1.24 | 723,001.0 | +0.64% |
| 2026-07-08 | $58.12 | $56.05 | $2.07 | 1,397,313.0 | -3.97% |
| 2026-07-07 | $60.62 | $58.53 | $2.09 | 837,545.0 | -1.84% |
| 2026-07-06 | $61.07 | $59.26 | $1.81 | 1,181,055.0 | -2.26% |
| 2026-07-02 | $61.46 | $59.83 | $1.63 | 851,998.0 | +0.89% |
| 2026-07-01 | $62.67 | $60.52 | $2.15 | 842,942.0 | -3.15% |
| 2026-06-30 | $63.04 | $61.24 | $1.80 | 1,251,634.0 | -0.08% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $62.67 | $54.01 | $8.66 | 22,279,785.0 | -8.87% |
| 2026-06 | $63.63 | $50.00 | $13.63 | 34,695,525.0 | +28.10% |
| 2026-05 | $53.32 | $44.02 | $9.30 | 20,901,477.0 | -7.79% |
| 2026-04 | $57.55 | $48.17 | $9.38 | 22,944,068.0 | +2.40% |
| 2026-03 | $62.52 | $49.60 | $12.91 | 29,999,497.0 | -18.61% |
| 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% |
1.54%
4.05%
大文字化:
|
ボリューム (24 時間):