ストックスクリーナーアプリを入手
47.07
0.64%
0.30
プレマーケット:
47.05
-0.02
-0.04%
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 |
|---|---|---|---|---|---|
| 2025-07-17 | $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% |
| 2025-07-11 | $47.19 | $46.29 | $0.90 | 1,077,594.0 | -1.51% |
| 2025-07-10 | $47.59 | $47.01 | $0.59 | 1,300,925.0 | -1.22% |
| 2025-07-09 | $47.86 | $47.04 | $0.82 | 1,197,988.0 | +0.76% |
| 2025-07-08 | $47.75 | $46.96 | $0.79 | 1,473,508.0 | +0.85% |
| 2025-07-07 | $47.76 | $46.65 | $1.11 | 1,961,952.0 | -1.39% |
| 2025-07-03 | $48.15 | $47.51 | $0.64 | 823,811.0 | +0.36% |
| 2025-07-02 | $47.66 | $46.54 | $1.12 | 1,468,948.0 | -1.45% |
| 2025-07-01 | $48.62 | $47.51 | $1.11 | 1,718,370.0 | +0.44% |
| 2025-06-30 | $48.41 | $47.70 | $0.71 | 1,252,025.0 | -0.54% |
| 2025-06-27 | $49.37 | $47.69 | $1.68 | 2,198,275.0 | -1.69% |
| 2025-06-26 | $49.47 | $48.15 | $1.32 | 1,396,595.0 | +2.02% |
| 2025-06-25 | $48.41 | $47.06 | $1.35 | 1,776,872.0 | +0.50% |
| 2025-06-24 | $48.37 | $46.91 | $1.46 | 2,357,087.0 | +0.40% |
| 2025-06-23 | $49.00 | $47.54 | $1.46 | 2,381,475.0 | -2.66% |
| 2025-06-20 | $51.00 | $48.25 | $2.75 | 5,149,775.0 | -7.29% |
| 2025-06-18 | $53.50 | $52.62 | $0.88 | 734,325.0 | -0.38% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $48.62 | $45.43 | $3.19 | 17,160,770.0 | -1.81% |
| 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% |
2.37%
大文字化:
|
ボリューム (24 時間):