ストックスクリーナーアプリを入手
83.71
0.46%
-0.39
アフターアワーズ：
83.71
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 |
|---|---|---|---|---|---|
| 2025-10-02 | $84.80 | $83.56 | $1.24 | 641,157.0 | -0.46% |
| 2025-10-01 | $84.19 | $82.63 | $1.56 | 884,885.0 | +0.78% |
| 2025-09-30 | $83.96 | $82.06 | $1.90 | 647,472.0 | -1.21% |
| 2025-09-29 | $85.19 | $83.60 | $1.59 | 620,309.0 | -0.31% |
| 2025-09-26 | $84.97 | $83.96 | $1.02 | 730,263.0 | +0.73% |
| 2025-09-25 | $84.23 | $81.90 | $2.33 | 1,013,417.0 | +0.83% |
| 2025-09-24 | $87.25 | $83.30 | $3.95 | 1,777,523.0 | -3.43% |
| 2025-09-23 | $87.85 | $86.09 | $1.76 | 1,350,036.0 | +0.59% |
| 2025-09-22 | $86.02 | $83.45 | $2.57 | 982,879.0 | +2.18% |
| 2025-09-19 | $84.20 | $82.92 | $1.28 | 1,639,968.0 | +0.01% |
| 2025-09-18 | $84.25 | $82.71 | $1.54 | 1,610,810.0 | +1.69% |
| 2025-09-17 | $85.14 | $82.55 | $2.59 | 1,058,929.0 | -2.29% |
| 2025-09-16 | $85.19 | $83.83 | $1.36 | 1,064,486.0 | +0.14% |
| 2025-09-15 | $86.47 | $84.36 | $2.11 | 969,361.0 | -1.87% |
| 2025-09-12 | $88.05 | $85.98 | $2.07 | 858,635.0 | -2.19% |
| 2025-09-11 | $88.75 | $86.73 | $2.02 | 1,184,618.0 | +1.16% |
| 2025-09-10 | $88.42 | $86.58 | $1.84 | 947,168.0 | -1.00% |
| 2025-09-09 | $89.49 | $87.40 | $2.09 | 988,446.0 | -1.60% |
| 2025-09-08 | $89.72 | $86.39 | $3.33 | 2,324,781.0 | +0.25% |
| 2025-09-05 | $90.12 | $87.41 | $2.71 | 1,380,571.0 | -1.24% |
| 2025-09-04 | $90.33 | $87.66 | $2.67 | 1,927,853.0 | +1.70% |
| 2025-09-03 | $94.45 | $87.40 | $7.05 | 2,103,937.0 | -6.65% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $84.80 | $82.63 | $2.17 | 2,167,199.0 | +0.31% |
| 2025-09 | $96.60 | $81.90 | $14.70 | 25,859,456.0 | -14.15% |
| 2025-08 | $102.9 | $93.01 | $9.88 | 15,266,206.0 | +1.98% |
| 2025-07 | $122.5 | $92.54 | $29.96 | 13,817,481.0 | -15.96% |
| 2025-06 | $116.3 | $109.5 | $6.86 | 10,510,500.0 | +2.50% |
| 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% |
0.62%
0.48%
大文字化:
|
ボリューム (24 時間):