ストックスクリーナーアプリを入手
20.10
3.59%
0.7009
Keycorp (KEY) 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 |
|---|---|---|---|---|---|
| 2026-03-31 | $20.16 | $19.59 | $0.57 | 9,661,238.0 | +3.61% |
| 2026-03-30 | $19.63 | $19.30 | $0.33 | 13,797,144.0 | -0.26% |
| 2026-03-27 | $19.86 | $19.36 | $0.495 | 15,149,505.0 | -2.16% |
| 2026-03-26 | $19.99 | $19.68 | $0.315 | 10,816,422.0 | -0.60% |
| 2026-03-25 | $20.17 | $19.71 | $0.455 | 10,328,880.0 | +0.91% |
| 2026-03-24 | $20.14 | $19.39 | $0.755 | 10,918,356.0 | +0.87% |
| 2026-03-23 | $20.01 | $19.55 | $0.455 | 14,569,374.0 | +1.24% |
| 2026-03-20 | $19.44 | $19.16 | $0.285 | 26,169,335.0 | +0.67% |
| 2026-03-19 | $19.41 | $18.73 | $0.685 | 18,858,248.0 | +1.10% |
| 2026-03-18 | $19.34 | $19.01 | $0.325 | 15,699,301.0 | -0.16% |
| 2026-03-17 | $19.31 | $19.04 | $0.27 | 16,113,103.0 | +0.74% |
| 2026-03-16 | $19.29 | $18.95 | $0.341 | 20,122,614.0 | +0.32% |
| 2026-03-13 | $19.48 | $18.84 | $0.64 | 23,402,364.0 | -1.66% |
| 2026-03-12 | $19.35 | $19.05 | $0.30 | 17,039,673.0 | -2.19% |
| 2026-03-11 | $19.85 | $19.37 | $0.48 | 17,537,816.0 | -0.56% |
| 2026-03-10 | $20.17 | $19.41 | $0.76 | 18,749,852.0 | +0.36% |
| 2026-03-09 | $19.76 | $18.97 | $0.79 | 20,068,271.0 | -0.86% |
| 2026-03-06 | $19.91 | $19.32 | $0.60 | 20,045,375.0 | -2.50% |
| 2026-03-05 | $20.64 | $20.14 | $0.505 | 11,924,597.0 | -1.64% |
| 2026-03-04 | $20.75 | $20.39 | $0.365 | 14,233,224.0 | +1.17% |
| 2026-03-03 | $20.71 | $20.05 | $0.66 | 15,333,616.0 | -2.10% |
Keycorp (KEY) 株の年ごとの株価履歴
この詳細な分析では、Keycorp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KEY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、Keycorp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Keycorp (KEY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-03 | $21.07 | $18.73 | $2.34 | 352,262,052.0 | -3.08% |
| 2026-02 | $23.34 | $20.48 | $2.86 | 332,852,453.0 | -3.62% |
| 2026-01 | $22.07 | $20.17 | $1.89 | 323,491,645.0 | +4.26% |
2025年のKeycorp (KEY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $21.25 | $18.26 | $2.99 | 327,974,809.0 | +12.79% |
| 2025-11 | $18.59 | $16.91 | $1.68 | 346,319,268.0 | +4.49% |
| 2025-10 | $19.04 | $16.47 | $2.57 | 494,230,243.0 | -5.89% |
| 2025-09 | $19.41 | $18.30 | $1.11 | 613,751,714.0 | -3.46% |
| 2025-08 | $19.50 | $17.18 | $2.32 | 560,012,088.0 | +8.04% |
| 2025-07 | $18.85 | $17.34 | $1.52 | 591,743,802.0 | +2.87% |
| 2025-06 | $17.50 | $15.46 | $2.04 | 262,527,123.0 | +9.84% |
| 2025-05 | $16.71 | $14.72 | $1.99 | 259,532,640.0 | +6.87% |
| 2025-04 | $16.10 | $12.72 | $3.38 | 362,544,919.0 | -7.19% |
| 2025-03 | $17.61 | $14.87 | $2.74 | 320,787,076.0 | -7.68% |
| 2025-02 | $18.10 | $16.57 | $1.53 | 197,830,808.0 | -3.67% |
| 2025-01 | $18.37 | $16.55 | $1.82 | 269,454,506.0 | +4.90% |
2024年のKeycorp (KEY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $19.58 | $16.67 | $2.91 | 183,475,932.0 | -12.17% |
| 2024-11 | $20.04 | $17.02 | $3.02 | 166,987,741.0 | +12.93% |
| 2024-10 | $17.94 | $15.95 | $1.99 | 205,731,977.0 | +2.99% |
| 2024-09 | $17.39 | $15.39 | $2.00 | 232,787,903.0 | -1.82% |
| 2024-08 | $17.20 | $13.63 | $3.57 | 343,669,840.0 | +5.77% |
| 2024-07 | $16.50 | $13.82 | $2.68 | 320,329,634.0 | +13.51% |
| 2024-06 | $14.49 | $13.11 | $1.39 | 245,249,801.0 | -1.11% |
| 2024-05 | $15.61 | $13.66 | $1.95 | 217,191,266.0 | -0.83% |
| 2024-04 | $15.85 | $14.06 | $1.79 | 311,614,014.0 | -8.35% |
| 2024-03 | $15.86 | $13.85 | $2.01 | 273,165,492.0 | +10.79% |
| 2024-02 | $14.67 | $13.25 | $1.42 | 355,715,327.0 | -1.79% |
| 2024-01 | $15.01 | $12.94 | $2.07 | 395,521,725.0 | +0.90% |
3.87%
大文字化:
|
ボリューム (24 時間):