ストックスクリーナーアプリを入手
49.22
1.28%
0.62
アフターアワーズ：
50.00
0.78
+1.58%
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 |
|---|---|---|---|---|---|
| 2026-05-26 | $49.30 | $48.58 | $0.72 | 638,088.0 | +1.28% |
| 2026-05-22 | $48.84 | $47.62 | $1.22 | 780,160.0 | +1.21% |
| 2026-05-21 | $48.19 | $45.79 | $2.40 | 911,868.0 | +2.06% |
| 2026-05-20 | $47.10 | $44.75 | $2.35 | 1,490,515.0 | +4.46% |
| 2026-05-19 | $45.32 | $44.02 | $1.30 | 1,325,099.0 | -1.31% |
| 2026-05-18 | $46.58 | $45.28 | $1.30 | 1,020,840.0 | +1.26% |
| 2026-05-15 | $46.87 | $45.03 | $1.84 | 1,097,341.0 | -3.88% |
| 2026-05-14 | $47.34 | $46.42 | $0.92 | 1,085,422.0 | +0.51% |
| 2026-05-13 | $47.00 | $45.77 | $1.23 | 1,115,414.0 | -0.60% |
| 2026-05-12 | $48.03 | $46.65 | $1.38 | 958,792.0 | -1.96% |
| 2026-05-11 | $49.95 | $47.82 | $2.13 | 955,131.0 | -3.33% |
| 2026-05-08 | $50.03 | $48.90 | $1.13 | 718,509.0 | +0.69% |
| 2026-05-07 | $50.00 | $48.66 | $1.34 | 1,115,661.0 | -0.99% |
| 2026-05-06 | $50.83 | $49.43 | $1.40 | 1,117,579.0 | +2.58% |
| 2026-05-05 | $48.97 | $48.00 | $0.965 | 1,216,430.0 | +0.69% |
| 2026-05-04 | $50.50 | $47.95 | $2.55 | 1,632,801.0 | -6.51% |
| 2026-05-01 | $53.32 | $51.22 | $2.10 | 998,382.0 | -2.93% |
| 2026-04-30 | $53.33 | $52.21 | $1.12 | 915,541.0 | +1.32% |
| 2026-04-29 | $54.30 | $52.10 | $2.20 | 953,711.0 | -3.95% |
| 2026-04-28 | $56.01 | $54.18 | $1.83 | 826,789.0 | -1.75% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $53.32 | $44.02 | $9.30 | 18,816,120.0 | -7.11% |
| 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% |
1.11%
大文字化:
|
ボリューム (24 時間):