ストックスクリーナーアプリを入手
59.39
2.34%
1.31
Kbr Inc (KBR) 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 |
|---|---|---|---|---|---|
| 2024-11-21 | $59.65 | $57.78 | $1.87 | 846,487.0 | +2.17% |
| 2024-11-20 | $58.62 | $57.13 | $1.49 | 1,552,360.0 | -0.36% |
| 2024-11-19 | $59.15 | $57.60 | $1.55 | 2,748,312.0 | +0.24% |
| 2024-11-18 | $58.84 | $57.75 | $1.09 | 3,153,120.0 | -0.85% |
| 2024-11-15 | $59.96 | $57.09 | $2.87 | 4,061,320.0 | -2.51% |
| 2024-11-14 | $70.03 | $59.73 | $10.30 | 6,770,118.0 | -14.02% |
| 2024-11-13 | $72.11 | $69.94 | $2.17 | 1,322,875.0 | -2.15% |
| 2024-11-12 | $72.28 | $71.20 | $1.08 | 1,053,251.0 | -0.71% |
| 2024-11-11 | $72.60 | $71.80 | $0.805 | 1,031,472.0 | +0.60% |
| 2024-11-08 | $71.94 | $70.58 | $1.36 | 1,068,708.0 | +1.10% |
| 2024-11-07 | $71.11 | $69.83 | $1.27 | 1,154,122.0 | +1.16% |
| 2024-11-06 | $71.72 | $69.65 | $2.07 | 1,493,322.0 | +2.90% |
| 2024-11-05 | $68.38 | $67.33 | $1.05 | 780,957.0 | +0.96% |
| 2024-11-04 | $67.82 | $66.99 | $0.83 | 769,351.0 | +0.13% |
| 2024-11-01 | $68.67 | $67.02 | $1.65 | 867,645.0 | +0.42% |
| 2024-10-31 | $68.24 | $66.93 | $1.31 | 1,220,388.0 | -1.86% |
| 2024-10-30 | $68.52 | $67.00 | $1.52 | 1,124,363.0 | +1.52% |
| 2024-10-29 | $67.37 | $66.54 | $0.83 | 1,337,947.0 | +0.09% |
| 2024-10-28 | $67.43 | $66.89 | $0.5396 | 1,109,159.0 | +0.67% |
| 2024-10-25 | $67.53 | $66.44 | $1.09 | 879,753.0 | -0.45% |
| 2024-10-24 | $67.56 | $66.52 | $1.04 | 1,298,143.0 | -0.30% |
| 2024-10-23 | $71.18 | $66.37 | $4.81 | 2,783,320.0 | -4.47% |
| 2024-10-22 | $71.38 | $70.37 | $1.01 | 1,951,369.0 | -0.96% |
Kbr Inc (KBR) 株の年ごとの株価履歴
この詳細な分析では、Kbr Inc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KBR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、Kbr Inc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Kbr Inc (KBR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $72.60 | $57.09 | $15.51 | 28,673,420.0 | -11.45% |
| 2024-10 | $71.38 | $64.45 | $6.93 | 24,811,441.0 | +2.89% |
| 2024-09 | $69.50 | $59.67 | $9.83 | 19,463,920.0 | -6.10% |
| 2024-08 | $69.40 | $61.86 | $7.54 | 13,483,619.0 | +4.16% |
| 2024-07 | $69.37 | $62.47 | $6.90 | 21,542,739.0 | +3.82% |
| 2024-06 | $65.88 | $62.13 | $3.75 | 18,167,850.0 | -2.31% |
| 2024-05 | $68.68 | $64.30 | $4.38 | 22,041,607.0 | +1.11% |
| 2024-04 | $66.60 | $61.27 | $5.33 | 25,537,657.0 | +2.01% |
| 2024-03 | $64.30 | $59.65 | $4.65 | 24,059,568.0 | +6.05% |
| 2024-02 | $60.28 | $51.95 | $8.33 | 31,702,206.0 | +15.20% |
| 2024-01 | $56.20 | $51.60 | $4.60 | 26,241,594.0 | -5.96% |
2023年のKbr Inc (KBR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $55.67 | $51.67 | $4.00 | 29,903,738.0 | +7.24% |
| 2023-11 | $58.72 | $49.37 | $9.35 | 44,185,132.0 | -11.14% |
| 2023-10 | $62.55 | $56.77 | $5.78 | 33,651,287.0 | -1.34% |
| 2023-09 | $62.31 | $58.34 | $3.98 | 28,564,426.0 | -4.19% |
| 2023-08 | $62.14 | $58.75 | $3.39 | 19,681,739.0 | +0.05% |
| 2023-07 | $65.87 | $60.80 | $5.07 | 22,081,918.0 | -5.49% |
| 2023-06 | $65.62 | $58.87 | $6.75 | 39,286,317.0 | +10.23% |
| 2023-05 | $59.99 | $56.75 | $3.24 | 25,922,920.0 | +4.04% |
| 2023-04 | $57.78 | $54.12 | $3.66 | 19,613,080.0 | +3.05% |
| 2023-03 | $55.54 | $50.74 | $4.80 | 23,198,251.0 | -0.11% |
| 2023-02 | $58.00 | $50.46 | $7.54 | 19,734,637.0 | +7.57% |
| 2023-01 | $53.12 | $47.70 | $5.42 | 21,152,492.0 | -2.97% |
2022年のKbr Inc (KBR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $53.96 | $49.81 | $4.15 | 18,201,547.0 | +2.19% |
| 2022-11 | $52.87 | $48.14 | $4.73 | 19,579,731.0 | +3.82% |
| 2022-10 | $50.40 | $43.75 | $6.65 | 29,309,628.0 | +15.16% |
| 2022-09 | $50.35 | $41.96 | $8.39 | 30,220,943.0 | -10.52% |
| 2022-08 | $53.80 | $48.00 | $5.80 | 25,454,207.0 | -9.26% |
| 2022-07 | $53.47 | $46.03 | $7.44 | 21,739,083.0 | +10.00% |
| 2022-06 | $52.15 | $43.57 | $8.58 | 41,658,939.0 | -2.75% |
| 2022-05 | $50.36 | $43.67 | $6.69 | 28,055,723.0 | +1.08% |
| 2022-04 | $56.94 | $48.67 | $8.27 | 34,865,848.0 | -10.05% |
| 2022-03 | $56.07 | $48.31 | $7.76 | 44,223,135.0 | +10.25% |
| 2022-02 | $50.30 | $42.80 | $7.50 | 29,412,061.0 | +14.38% |
| 2022-01 | $49.99 | $41.77 | $8.22 | 22,271,471.0 | -8.86% |
1.03%
0.18%
大文字化:
|
ボリューム (24 時間):