ストックスクリーナーアプリを入手
143.42
2.21%
3.10
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 |
|---|---|---|---|---|---|
| 2026-06-12 | $144.1 | $140.8 | $3.26 | 436,912.0 | +2.21% |
| 2026-06-11 | $141.5 | $137.9 | $3.60 | 1,070,383.0 | +0.54% |
| 2026-06-10 | $143.0 | $139.3 | $3.75 | 900,228.0 | -2.45% |
| 2026-06-09 | $145.1 | $141.4 | $3.66 | 679,080.0 | +1.01% |
| 2026-06-08 | $144.2 | $140.7 | $3.55 | 346,455.0 | +0.41% |
| 2026-06-05 | $143.7 | $140.8 | $2.91 | 399,219.0 | -1.18% |
| 2026-06-04 | $144.9 | $141.6 | $3.35 | 538,288.0 | -1.43% |
| 2026-06-03 | $145.6 | $143.3 | $2.27 | 472,982.0 | +0.99% |
| 2026-06-02 | $145.3 | $142.4 | $2.95 | 472,092.0 | +0.81% |
| 2026-06-01 | $143.3 | $140.3 | $2.97 | 447,808.0 | +1.17% |
| 2026-05-29 | $142.7 | $140.1 | $2.59 | 442,612.0 | +0.09% |
| 2026-05-28 | $143.6 | $140.3 | $3.26 | 603,039.0 | -2.00% |
| 2026-05-27 | $144.9 | $140.8 | $4.13 | 562,715.0 | -0.71% |
| 2026-05-26 | $145.1 | $141.7 | $3.37 | 457,253.0 | +0.70% |
| 2026-05-22 | $145.5 | $141.8 | $3.75 | 442,943.0 | -1.57% |
| 2026-05-21 | $149.2 | $144.7 | $4.49 | 642,649.0 | -2.06% |
| 2026-05-20 | $149.7 | $147.1 | $2.57 | 668,201.0 | +1.41% |
| 2026-05-19 | $147.9 | $143.7 | $4.22 | 621,302.0 | -0.02% |
| 2026-05-18 | $147.8 | $144.2 | $3.62 | 492,233.0 | +0.65% |
| 2026-05-15 | $149.1 | $145.0 | $4.07 | 543,639.0 | -1.13% |
| 2026-05-14 | $148.4 | $145.9 | $2.56 | 692,516.0 | +0.46% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-06 | $145.6 | $137.9 | $7.67 | 6,200,359.0 | +2.01% |
| 2026-05 | $150.2 | $140.1 | $10.03 | 12,129,352.0 | -6.61% |
| 2026-04 | $157.7 | $131.8 | $25.89 | 14,788,041.0 | +13.29% |
| 2026-03 | $138.0 | $118.8 | $19.11 | 17,827,411.0 | +2.37% |
| 2026-02 | $132.4 | $116.2 | $16.22 | 11,138,833.0 | +10.32% |
| 2026-01 | $132.2 | $110.5 | $21.65 | 19,222,068.0 | +6.79% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $115.2 | $108.5 | $6.71 | 13,068,047.0 | -2.24% |
| 2025-11 | $114.6 | $101.6 | $12.94 | 13,855,308.0 | +9.70% |
| 2025-10 | $107.5 | $79.52 | $27.97 | 24,786,444.0 | +24.00% |
| 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% |
1.49%
大文字化:
|
ボリューム (24 時間):