ストックスクリーナーアプリを入手
18.98
4.57%
0.83
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 |
|---|---|---|---|---|---|
| 2025-08-22 | $19.07 | $18.24 | $0.835 | 36,302,156.0 | +4.57% |
| 2025-08-21 | $18.20 | $17.99 | $0.215 | 25,551,025.0 | -0.38% |
| 2025-08-20 | $18.28 | $17.97 | $0.3099 | 27,082,961.0 | +0.39% |
| 2025-08-19 | $18.31 | $18.05 | $0.26 | 19,540,838.0 | -0.17% |
| 2025-08-18 | $18.18 | $17.96 | $0.22 | 20,241,714.0 | +0.78% |
| 2025-08-15 | $18.36 | $18.04 | $0.32 | 23,009,269.0 | -1.42% |
| 2025-08-14 | $18.32 | $17.90 | $0.42 | 24,615,533.0 | +0.44% |
| 2025-08-13 | $18.23 | $17.84 | $0.395 | 27,661,829.0 | +1.73% |
| 2025-08-12 | $17.94 | $17.49 | $0.45 | 24,619,475.0 | +3.11% |
| 2025-08-11 | $17.70 | $17.34 | $0.365 | 17,417,271.0 | -1.36% |
| 2025-08-08 | $17.65 | $17.39 | $0.265 | 16,688,120.0 | +1.15% |
| 2025-08-07 | $17.71 | $17.33 | $0.38 | 20,228,487.0 | -0.46% |
| 2025-08-06 | $17.89 | $17.47 | $0.42 | 31,998,071.0 | -1.80% |
| 2025-08-05 | $17.92 | $17.46 | $0.46 | 37,528,268.0 | -0.11% |
| 2025-08-04 | $17.88 | $17.62 | $0.255 | 34,802,114.0 | +1.02% |
| 2025-08-01 | $17.73 | $17.18 | $0.5499 | 52,080,501.0 | -1.51% |
| 2025-07-31 | $18.21 | $17.88 | $0.335 | 47,081,356.0 | -1.32% |
| 2025-07-30 | $18.53 | $18.02 | $0.505 | 43,717,197.0 | -1.25% |
| 2025-07-29 | $18.62 | $18.28 | $0.345 | 34,807,875.0 | -0.27% |
| 2025-07-28 | $18.63 | $18.32 | $0.31 | 32,396,178.0 | -0.70% |
| 2025-07-25 | $18.61 | $18.23 | $0.3801 | 39,203,444.0 | +0.38% |
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。
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 |
|---|---|---|---|---|---|
| 2025-08 | $19.07 | $17.18 | $1.89 | 475,669,788.0 | +5.92% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $14.88 | $12.22 | $2.66 | 297,181,172.0 | +16.22% |
| 2023-11 | $12.66 | $9.96 | $2.70 | 283,985,537.0 | +21.23% |
| 2023-10 | $11.33 | $9.50 | $1.83 | 362,637,556.0 | -5.02% |
| 2023-09 | $11.96 | $10.20 | $1.76 | 273,894,652.0 | -5.03% |
| 2023-08 | $12.30 | $10.35 | $1.95 | 292,694,237.0 | -7.96% |
| 2023-07 | $13.04 | $9.10 | $3.94 | 453,488,938.0 | +33.23% |
| 2023-06 | $11.10 | $9.19 | $1.91 | 394,660,672.0 | -1.07% |
| 2023-05 | $11.34 | $8.54 | $2.80 | 540,771,892.0 | -17.05% |
| 2023-04 | $12.67 | $10.34 | $2.33 | 489,347,127.0 | -10.06% |
| 2023-03 | $18.56 | $9.61 | $8.95 | 787,022,056.0 | -31.55% |
| 2023-02 | $20.30 | $17.79 | $2.51 | 208,693,844.0 | -4.69% |
| 2023-01 | $19.20 | $16.34 | $2.86 | 256,521,068.0 | +10.16% |
1.98%
大文字化:
|
ボリューム (24 時間):