ストックスクリーナーアプリを入手
56.00
0.23%
-0.13
プレマーケット:
57.00
1.00
+1.79%
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 |
|---|---|---|---|---|---|
| 2025-05-13 | $56.75 | $55.76 | $0.99 | 1,250,020.0 | -0.23% |
| 2025-05-12 | $58.08 | $55.30 | $2.78 | 1,096,087.0 | +4.02% |
| 2025-05-09 | $54.65 | $53.75 | $0.90 | 760,809.0 | -0.74% |
| 2025-05-08 | $55.10 | $53.88 | $1.22 | 1,103,957.0 | +1.21% |
| 2025-05-07 | $54.17 | $53.24 | $0.935 | 1,309,115.0 | +1.45% |
| 2025-05-06 | $54.90 | $52.86 | $2.04 | 955,841.0 | -3.22% |
| 2025-05-05 | $55.37 | $54.49 | $0.875 | 1,131,638.0 | -0.42% |
| 2025-05-02 | $55.14 | $53.88 | $1.26 | 828,567.0 | +2.21% |
| 2025-05-01 | $54.67 | $53.30 | $1.37 | 858,279.0 | -0.54% |
| 2025-04-30 | $54.17 | $52.02 | $2.16 | 1,222,983.0 | +1.46% |
| 2025-04-29 | $54.06 | $52.52 | $1.54 | 2,124,014.0 | -1.24% |
| 2025-04-28 | $54.43 | $53.24 | $1.19 | 1,104,781.0 | +0.41% |
| 2025-04-25 | $53.96 | $53.28 | $0.68 | 935,795.0 | -1.05% |
| 2025-04-24 | $54.47 | $52.97 | $1.50 | 1,121,783.0 | +1.50% |
| 2025-04-23 | $56.03 | $53.45 | $2.58 | 1,223,787.0 | -0.35% |
| 2025-04-22 | $53.72 | $51.77 | $1.95 | 1,406,048.0 | +5.07% |
| 2025-04-21 | $51.57 | $50.50 | $1.07 | 1,064,753.0 | -1.16% |
| 2025-04-17 | $51.99 | $50.00 | $1.99 | 1,795,605.0 | +3.03% |
| 2025-04-16 | $51.40 | $49.70 | $1.70 | 1,290,004.0 | -1.74% |
| 2025-04-15 | $51.93 | $50.62 | $1.31 | 1,328,439.0 | +0.04% |
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。
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 |
|---|---|---|---|---|---|
| 2025-05 | $58.08 | $52.86 | $5.22 | 10,544,333.0 | +3.65% |
| 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% |
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% |
1.79%
2.44%
大文字化:
|
ボリューム (24 時間):