ストックスクリーナーアプリを入手
50.06
0.21%
0.185
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 |
|---|---|---|---|---|---|
| 2025-08-11 | $50.51 | $49.67 | $0.835 | 345,582.0 | +0.37% |
| 2025-08-08 | $50.38 | $49.59 | $0.79 | 1,643,843.0 | +0.06% |
| 2025-08-07 | $50.60 | $49.68 | $0.925 | 1,806,054.0 | +0.46% |
| 2025-08-06 | $49.82 | $49.22 | $0.60 | 2,293,089.0 | -0.06% |
| 2025-08-05 | $49.78 | $48.18 | $1.60 | 2,228,270.0 | +3.27% |
| 2025-08-04 | $48.26 | $46.46 | $1.80 | 1,662,635.0 | +3.42% |
| 2025-08-01 | $46.88 | $45.48 | $1.41 | 2,488,596.0 | -0.53% |
| 2025-07-31 | $46.91 | $44.38 | $2.53 | 3,400,542.0 | +2.68% |
| 2025-07-30 | $46.75 | $45.33 | $1.42 | 1,906,007.0 | -2.28% |
| 2025-07-29 | $46.99 | $46.39 | $0.60 | 1,270,531.0 | -0.09% |
| 2025-07-28 | $47.60 | $45.99 | $1.61 | 1,402,411.0 | -1.12% |
| 2025-07-25 | $47.43 | $46.79 | $0.64 | 2,180,978.0 | +0.13% |
| 2025-07-24 | $47.54 | $46.70 | $0.84 | 1,130,461.0 | -0.95% |
| 2025-07-23 | $47.56 | $47.32 | $0.2434 | 474,406.0 | +1.00% |
| 2025-07-22 | $47.51 | $46.06 | $1.45 | 1,722,518.0 | +2.35% |
| 2025-07-21 | $46.95 | $45.85 | $1.10 | 845,895.0 | -1.22% |
| 2025-07-18 | $47.40 | $46.36 | $1.04 | 913,537.0 | -1.08% |
| 2025-07-17 | $47.49 | $46.63 | $0.865 | 970,485.0 | +0.64% |
| 2025-07-16 | $46.79 | $45.55 | $1.24 | 1,630,440.0 | +2.75% |
| 2025-07-15 | $47.13 | $45.43 | $1.70 | 1,268,614.0 | -2.90% |
| 2025-07-14 | $47.03 | $46.13 | $0.9049 | 1,297,650.0 | +0.97% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $50.60 | $45.48 | $5.13 | 12,468,069.0 | +7.11% |
| 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% |
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% |
0.53%
0.45%
大文字化:
|
ボリューム (24 時間):