ストックスクリーナーアプリを入手
85.69
0.29%
-0.25
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 |
|---|---|---|---|---|---|
| 2024-09-30 | $86.08 | $84.31 | $1.77 | 1,179,717.0 | -0.29% |
| 2024-09-27 | $86.73 | $84.80 | $1.93 | 886,381.0 | +1.98% |
| 2024-09-26 | $84.57 | $83.21 | $1.36 | 1,076,195.0 | +1.84% |
| 2024-09-25 | $84.53 | $81.36 | $3.17 | 3,011,917.0 | -5.35% |
| 2024-09-24 | $88.86 | $86.51 | $2.35 | 1,595,820.0 | -0.87% |
| 2024-09-23 | $89.45 | $87.09 | $2.36 | 835,797.0 | +1.11% |
| 2024-09-20 | $88.61 | $86.91 | $1.70 | 1,826,600.0 | -2.68% |
| 2024-09-19 | $89.70 | $87.60 | $2.10 | 932,185.0 | +3.47% |
| 2024-09-18 | $89.37 | $85.86 | $3.52 | 1,167,882.0 | -0.15% |
| 2024-09-17 | $87.76 | $85.51 | $2.25 | 859,328.0 | +0.39% |
| 2024-09-16 | $87.19 | $85.29 | $1.90 | 1,034,877.0 | +0.43% |
| 2024-09-13 | $86.19 | $83.50 | $2.69 | 883,253.0 | +4.75% |
| 2024-09-12 | $82.76 | $80.25 | $2.51 | 687,611.0 | +3.05% |
| 2024-09-11 | $79.94 | $77.29 | $2.65 | 1,259,444.0 | -0.98% |
| 2024-09-10 | $80.69 | $78.87 | $1.81 | 580,485.0 | +0.57% |
| 2024-09-09 | $81.10 | $78.81 | $2.29 | 831,189.0 | +0.87% |
| 2024-09-06 | $81.34 | $79.03 | $2.31 | 1,097,031.0 | +0.62% |
| 2024-09-05 | $79.92 | $78.10 | $1.83 | 1,125,293.0 | -1.45% |
| 2024-09-04 | $80.67 | $78.81 | $1.86 | 1,010,902.0 | -1.14% |
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。
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 |
|---|---|---|---|---|---|
| 2024-09 | $89.70 | $77.29 | $12.41 | 23,839,880.0 | +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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $34.20 | $29.84 | $4.36 | 22,237,486.0 | +1.47% |
| 2022-11 | $32.30 | $26.73 | $5.57 | 25,125,707.0 | +8.92% |
| 2022-10 | $29.74 | $25.92 | $3.82 | 36,938,676.0 | +11.19% |
| 2022-09 | $30.49 | $25.30 | $5.18 | 43,188,356.0 | -9.53% |
| 2022-08 | $33.67 | $28.50 | $5.18 | 27,321,204.0 | -12.22% |
| 2022-07 | $33.22 | $29.01 | $4.21 | 26,985,694.0 | +14.69% |
| 2022-06 | $34.62 | $24.78 | $9.84 | 46,903,840.0 | -17.48% |
| 2022-05 | $35.84 | $30.55 | $5.29 | 41,320,008.0 | +6.35% |
| 2022-04 | $35.48 | $30.13 | $5.35 | 54,259,505.0 | +0.15% |
| 2022-03 | $40.83 | $32.38 | $8.45 | 57,522,617.0 | -16.14% |
| 2022-02 | $42.86 | $33.94 | $8.92 | 31,269,567.0 | -8.62% |
| 2022-01 | $50.20 | $39.15 | $11.05 | 63,654,357.0 | -5.54% |
0.75%
1.65%
大文字化:
|
ボリューム (24 時間):