ストックスクリーナーアプリを入手
65.86
0.08%
0.05
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $67.07 | $64.85 | $2.22 | 2,723,263.0 | +0.08% |
| 2024-12-19 | $66.83 | $64.73 | $2.10 | 1,628,553.0 | -2.16% |
| 2024-12-18 | $71.00 | $66.74 | $4.26 | 1,362,313.0 | -4.51% |
| 2024-12-17 | $71.70 | $70.12 | $1.58 | 1,208,281.0 | -1.18% |
| 2024-12-16 | $72.54 | $71.02 | $1.52 | 1,029,571.0 | -0.20% |
| 2024-12-13 | $73.10 | $70.87 | $2.23 | 1,363,728.0 | -2.87% |
| 2024-12-12 | $75.16 | $73.13 | $2.03 | 1,709,215.0 | -1.05% |
| 2024-12-11 | $77.33 | $74.20 | $3.13 | 1,317,910.0 | -3.74% |
| 2024-12-10 | $78.93 | $76.70 | $2.23 | 804,309.0 | -2.86% |
| 2024-12-09 | $79.79 | $78.46 | $1.33 | 937,340.0 | +1.20% |
| 2024-12-06 | $80.36 | $77.72 | $2.64 | 876,108.0 | +0.20% |
| 2024-12-05 | $80.33 | $78.27 | $2.06 | 1,257,129.0 | -1.66% |
| 2024-12-04 | $81.98 | $79.53 | $2.45 | 885,741.0 | -3.69% |
| 2024-12-03 | $83.58 | $81.95 | $1.63 | 620,393.0 | -0.47% |
| 2024-12-02 | $83.56 | $81.57 | $1.99 | 752,045.0 | +0.47% |
| 2024-11-29 | $84.38 | $82.61 | $1.77 | 370,042.0 | -0.14% |
| 2024-11-27 | $84.25 | $82.61 | $1.64 | 586,247.0 | +0.22% |
| 2024-11-26 | $84.23 | $81.79 | $2.44 | 765,118.0 | -2.76% |
| 2024-11-25 | $85.66 | $81.07 | $4.59 | 1,185,302.0 | +7.09% |
| 2024-11-22 | $79.75 | $78.49 | $1.26 | 735,410.0 | +2.07% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $83.58 | $64.73 | $18.85 | 21,199,162.0 | -20.40% |
| 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% |
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% |
0.59%
大文字化:
|
ボリューム (24 時間):