ストックスクリーナーアプリを入手
114.99
0.24%
0.28
Kirby Corp (KEX) 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 |
|---|---|---|---|---|---|
| 2025-06-27 | $116.3 | $114.8 | $1.48 | 1,127,267.0 | +0.24% |
| 2025-06-26 | $115.0 | $111.9 | $3.07 | 583,558.0 | +2.14% |
| 2025-06-25 | $114.6 | $112.1 | $2.49 | 544,207.0 | -1.06% |
| 2025-06-24 | $114.6 | $112.9 | $1.68 | 534,515.0 | -0.49% |
| 2025-06-23 | $114.2 | $111.5 | $2.68 | 506,683.0 | +1.68% |
| 2025-06-20 | $113.4 | $111.4 | $2.06 | 728,233.0 | -0.60% |
| 2025-06-18 | $114.5 | $112.0 | $2.48 | 453,889.0 | -0.30% |
| 2025-06-17 | $114.2 | $112.5 | $1.68 | 546,701.0 | +0.08% |
| 2025-06-16 | $113.2 | $111.0 | $2.26 | 445,275.0 | +2.07% |
| 2025-06-13 | $112.9 | $110.4 | $2.49 | 417,940.0 | -1.55% |
| 2025-06-12 | $113.1 | $110.5 | $2.64 | 349,606.0 | -0.15% |
| 2025-06-11 | $114.2 | $112.3 | $1.89 | 322,594.0 | +0.15% |
| 2025-06-10 | $113.8 | $112.1 | $1.68 | 363,935.0 | +0.22% |
| 2025-06-09 | $113.7 | $111.8 | $1.89 | 324,666.0 | +0.13% |
| 2025-06-06 | $112.9 | $111.2 | $1.62 | 339,375.0 | +1.27% |
| 2025-06-05 | $112.2 | $110.2 | $1.95 | 356,433.0 | -0.59% |
| 2025-06-04 | $114.1 | $111.4 | $2.63 | 457,657.0 | -1.69% |
| 2025-06-03 | $114.0 | $111.8 | $2.20 | 632,457.0 | +1.35% |
| 2025-06-02 | $112.5 | $109.5 | $3.03 | 724,474.0 | +1.08% |
| 2025-05-30 | $111.5 | $109.7 | $1.81 | 573,474.0 | -0.86% |
| 2025-05-29 | $112.7 | $111.0 | $1.65 | 644,720.0 | +0.78% |
Kirby Corp (KEX) 株の年ごとの株価履歴
この詳細な分析では、Kirby Corp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KEX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、Kirby Corp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Kirby Corp (KEX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-06 | $116.3 | $109.5 | $6.86 | 10,886,732.0 | +3.93% |
| 2025-05 | $112.7 | $94.71 | $17.96 | 12,358,109.0 | +14.81% |
| 2025-04 | $103.8 | $83.94 | $19.90 | 11,538,147.0 | -4.59% |
| 2025-03 | $106.0 | $93.84 | $12.20 | 11,310,728.0 | -3.08% |
| 2025-02 | $110.6 | $99.88 | $10.73 | 10,632,117.0 | -4.52% |
| 2025-01 | $115.9 | $101.4 | $14.53 | 15,003,338.0 | +3.17% |
2024年のKirby Corp (KEX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $127.0 | $103.7 | $23.23 | 11,924,453.0 | -16.42% |
| 2024-11 | $132.2 | $113.1 | $19.13 | 8,316,978.0 | +10.24% |
| 2024-10 | $126.8 | $114.1 | $12.69 | 9,414,467.0 | -6.26% |
| 2024-09 | $127.3 | $111.0 | $16.39 | 9,621,157.0 | +2.09% |
| 2024-08 | $121.6 | $102.7 | $18.91 | 10,541,611.0 | -2.41% |
| 2024-07 | $130.9 | $116.8 | $14.10 | 10,457,836.0 | +2.63% |
| 2024-06 | $124.9 | $115.3 | $9.62 | 10,240,134.0 | -3.58% |
| 2024-05 | $124.2 | $107.6 | $16.61 | 9,998,997.0 | +13.78% |
| 2024-04 | $114.3 | $93.63 | $20.72 | 11,201,280.0 | +14.49% |
| 2024-03 | $95.79 | $86.02 | $9.77 | 7,981,766.0 | +8.66% |
| 2024-02 | $88.69 | $80.42 | $8.28 | 8,500,938.0 | +11.52% |
| 2024-01 | $80.69 | $74.88 | $5.81 | 6,913,931.0 | +0.23% |
2023年のKirby Corp (KEX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $82.12 | $72.11 | $10.01 | 8,767,812.0 | +2.25% |
| 2023-11 | $78.69 | $74.22 | $4.47 | 7,312,851.0 | +2.74% |
| 2023-10 | $83.62 | $73.32 | $10.30 | 7,674,272.0 | -9.78% |
| 2023-09 | $87.52 | $81.83 | $5.69 | 8,199,350.0 | -0.04% |
| 2023-08 | $83.45 | $77.34 | $6.11 | 6,403,557.0 | +1.66% |
| 2023-07 | $81.98 | $73.76 | $8.22 | 6,802,424.0 | +5.89% |
| 2023-06 | $77.29 | $71.21 | $6.08 | 6,806,426.0 | +7.53% |
| 2023-05 | $74.47 | $69.22 | $5.25 | 6,680,963.0 | -0.39% |
| 2023-04 | $72.64 | $66.42 | $6.22 | 6,646,513.0 | +3.07% |
| 2023-03 | $76.34 | $64.92 | $11.42 | 7,453,898.0 | -3.90% |
| 2023-02 | $74.63 | $70.53 | $4.10 | 7,351,367.0 | +2.47% |
| 2023-01 | $71.28 | $60.14 | $11.14 | 8,323,208.0 | +9.99% |
3.05%
1.93%
大文字化:
|
ボリューム (24 時間):