ストックスクリーナーアプリを入手
32.08
1.20%
-0.39
アフターアワーズ：
32.08
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 |
|---|---|---|---|---|---|
| 2026-05-12 | $32.92 | $32.04 | $0.88 | 1,731,225.0 | -1.20% |
| 2026-05-11 | $32.84 | $32.21 | $0.63 | 1,946,195.0 | -0.22% |
| 2026-05-08 | $33.06 | $31.56 | $1.50 | 2,547,762.0 | -1.99% |
| 2026-05-07 | $35.74 | $33.03 | $2.71 | 2,879,142.0 | -5.44% |
| 2026-05-06 | $36.98 | $35.05 | $1.93 | 2,433,461.0 | -4.02% |
| 2026-05-05 | $38.56 | $35.59 | $2.97 | 3,883,922.0 | -5.40% |
| 2026-05-04 | $39.06 | $37.37 | $1.70 | 2,603,128.0 | +3.26% |
| 2026-05-01 | $37.92 | $37.29 | $0.63 | 1,507,674.0 | -0.11% |
| 2026-04-30 | $37.64 | $36.16 | $1.48 | 1,738,067.0 | +4.08% |
| 2026-04-29 | $36.41 | $35.73 | $0.685 | 1,153,982.0 | +0.06% |
| 2026-04-28 | $36.15 | $35.16 | $0.9871 | 1,121,959.0 | +2.01% |
| 2026-04-27 | $35.87 | $35.14 | $0.73 | 1,149,065.0 | +0.17% |
| 2026-04-24 | $35.40 | $34.75 | $0.65 | 1,020,360.0 | +0.00% |
| 2026-04-23 | $36.06 | $34.87 | $1.19 | 1,559,319.0 | -2.14% |
| 2026-04-22 | $37.46 | $35.77 | $1.69 | 1,071,225.0 | -1.93% |
| 2026-04-21 | $37.32 | $36.39 | $0.9258 | 1,247,142.0 | +0.69% |
| 2026-04-20 | $36.80 | $36.25 | $0.545 | 1,497,955.0 | +0.11% |
| 2026-04-17 | $37.56 | $36.07 | $1.49 | 1,485,418.0 | -0.74% |
| 2026-04-16 | $37.22 | $36.62 | $0.60 | 1,218,377.0 | -0.03% |
| 2026-04-15 | $37.16 | $36.44 | $0.72 | 1,210,884.0 | +0.94% |
| 2026-04-14 | $37.20 | $36.34 | $0.855 | 2,204,675.0 | -1.44% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-05 | $39.06 | $31.56 | $7.50 | 21,263,734.0 | -14.43% |
| 2026-04 | $39.70 | $34.75 | $4.95 | 27,966,906.0 | +1.71% |
| 2026-03 | $42.26 | $35.62 | $6.64 | 34,108,520.0 | -12.72% |
| 2026-02 | $44.47 | $39.39 | $5.08 | 26,339,872.0 | -1.35% |
| 2026-01 | $45.37 | $40.01 | $5.36 | 26,124,331.0 | +6.49% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $45.33 | $39.52 | $5.81 | 30,343,941.0 | -1.38% |
| 2025-11 | $43.43 | $39.61 | $3.82 | 20,220,563.0 | -3.78% |
| 2025-10 | $48.33 | $40.71 | $7.61 | 31,839,409.0 | -9.41% |
| 2025-09 | $52.23 | $46.17 | $6.06 | 27,120,762.0 | -6.28% |
| 2025-08 | $52.08 | $45.48 | $6.60 | 28,942,883.0 | +7.96% |
| 2025-07 | $48.62 | $44.38 | $4.24 | 31,437,571.0 | -2.50% |
| 2025-06 | $54.38 | $46.91 | $7.47 | 29,029,198.0 | -8.14% |
| 2025-05 | $56.78 | $50.30 | $6.48 | 32,819,682.0 | -1.17% |
| 2025-04 | $53.89 | $43.89 | $10.00 | 30,302,299.0 | +6.02% |
| 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% |
0.36%
0.05%
大文字化:
|
ボリューム (24 時間):