ストックスクリーナーアプリを入手
50.52
8.06%
3.77
プレマーケット:
48.41
-2.11
-4.18%
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 |
|---|---|---|---|---|---|
| 2025-04-09 | $50.88 | $45.66 | $5.22 | 2,226,283.0 | +8.06% |
| 2025-04-08 | $48.59 | $46.26 | $2.33 | 2,147,480.0 | +1.19% |
| 2025-04-07 | $47.60 | $43.89 | $3.71 | 2,172,024.0 | -2.82% |
| 2025-04-04 | $49.83 | $47.51 | $2.32 | 2,394,310.0 | -7.33% |
| 2025-04-03 | $53.13 | $51.28 | $1.85 | 2,353,251.0 | -4.61% |
| 2025-04-02 | $53.89 | $49.22 | $4.67 | 3,409,682.0 | +7.71% |
| 2025-04-01 | $50.20 | $48.96 | $1.23 | 1,027,882.0 | +0.24% |
| 2025-03-31 | $50.16 | $49.46 | $0.70 | 1,238,637.0 | -1.07% |
| 2025-03-28 | $51.27 | $50.23 | $1.05 | 900,060.0 | -1.62% |
| 2025-03-27 | $51.30 | $50.41 | $0.885 | 816,072.0 | +0.39% |
| 2025-03-26 | $51.99 | $50.67 | $1.32 | 689,945.0 | -0.87% |
| 2025-03-25 | $51.72 | $51.01 | $0.715 | 690,965.0 | +0.18% |
| 2025-03-24 | $51.45 | $50.58 | $0.87 | 881,491.0 | +2.41% |
| 2025-03-21 | $50.32 | $49.23 | $1.09 | 1,141,299.0 | +0.18% |
| 2025-03-20 | $51.00 | $49.88 | $1.12 | 1,275,764.0 | -2.46% |
| 2025-03-19 | $51.66 | $50.68 | $0.98 | 1,047,991.0 | +0.75% |
| 2025-03-18 | $51.09 | $50.24 | $0.85 | 1,086,379.0 | -0.25% |
| 2025-03-17 | $51.90 | $50.92 | $0.98 | 1,595,189.0 | +0.77% |
| 2025-03-14 | $50.88 | $50.00 | $0.88 | 1,426,316.0 | +1.30% |
| 2025-03-13 | $50.74 | $49.94 | $0.805 | 1,210,690.0 | -1.26% |
| 2025-03-12 | $51.02 | $49.56 | $1.46 | 1,631,868.0 | -0.16% |
| 2025-03-11 | $51.43 | $49.82 | $1.61 | 1,931,821.0 | -0.84% |
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。
2025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 |
|---|---|---|---|---|---|
| 2025-04 | $53.89 | $43.89 | $10.00 | 17,957,195.0 | +1.43% |
| 2025-03 | $52.88 | $47.88 | $5.00 | 32,226,204.0 | +1.59% |
| 2025-02 | $55.93 | $47.16 | $8.77 | 36,222,856.0 | -9.90% |
| 2025-01 | $60.98 | $53.04 | $7.94 | 24,916,731.0 | -6.06% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $61.49 | $55.12 | $6.37 | 28,553,046.0 | -5.80% |
| 2024-11 | $72.60 | $57.09 | $15.51 | 38,601,442.0 | -9.22% |
| 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% |
6.64%
大文字化:
|
ボリューム (24 時間):