ストックスクリーナーアプリを入手
61.56
2.43%
1.40
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 |
|---|---|---|---|---|---|
| 2026-01-21 | $62.34 | $60.40 | $1.94 | 658,658.0 | +2.33% |
| 2026-01-20 | $61.19 | $59.53 | $1.66 | 1,428,990.0 | -1.89% |
| 2026-01-16 | $62.84 | $60.65 | $2.19 | 1,087,058.0 | -1.48% |
| 2026-01-15 | $62.56 | $61.25 | $1.31 | 818,518.0 | +0.99% |
| 2026-01-14 | $62.86 | $60.98 | $1.88 | 1,474,468.0 | -1.52% |
| 2026-01-13 | $62.83 | $61.60 | $1.23 | 1,039,311.0 | +1.41% |
| 2026-01-12 | $62.36 | $60.65 | $1.71 | 1,491,356.0 | +0.16% |
| 2026-01-09 | $61.84 | $58.84 | $3.00 | 1,538,532.0 | +6.94% |
| 2026-01-08 | $57.99 | $54.46 | $3.53 | 1,111,960.0 | +4.29% |
| 2026-01-07 | $58.25 | $54.79 | $3.46 | 2,085,565.0 | -3.41% |
| 2026-01-06 | $57.32 | $55.95 | $1.37 | 1,694,757.0 | -1.50% |
| 2026-01-05 | $58.63 | $56.51 | $2.12 | 1,024,526.0 | +1.73% |
| 2026-01-02 | $57.16 | $56.00 | $1.16 | 901,558.0 | +1.17% |
| 2025-12-31 | $57.29 | $56.37 | $0.925 | 1,197,399.0 | -0.95% |
| 2025-12-30 | $57.14 | $56.51 | $0.63 | 954,269.0 | +0.02% |
| 2025-12-29 | $57.59 | $56.72 | $0.87 | 1,089,047.0 | -0.65% |
| 2025-12-26 | $57.52 | $56.77 | $0.745 | 940,144.0 | -0.19% |
| 2025-12-24 | $57.50 | $56.25 | $1.25 | 740,863.0 | +1.04% |
| 2025-12-23 | $56.86 | $56.02 | $0.84 | 1,357,234.0 | +0.67% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $62.86 | $54.46 | $8.40 | 16,355,257.0 | +9.13% |
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% |
1.36%
大文字化:
|
ボリューム (24 時間):