17.65
price down icon1.51%   -0.27
after-market アフターアワーズ: 17.80 0.15 +0.85%
loading

Keycorp (KEY) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
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%
2025-07-24 $18.80 $18.46 $0.34 37,468,284.0 -1.60%
2025-07-23 $18.85 $18.76 $0.09 15,800,814.0 +0.48%
2025-07-22 $18.81 $18.16 $0.655 40,644,872.0 +2.35%
2025-07-21 $18.61 $18.28 $0.33 31,995,802.0 -1.19%
2025-07-18 $18.58 $18.34 $0.24 33,684,882.0 +0.71%
2025-07-17 $18.43 $17.85 $0.58 27,653,711.0 +2.23%
2025-07-16 $18.07 $17.64 $0.43 24,740,004.0 +0.45%
2025-07-15 $18.41 $17.86 $0.55 24,805,206.0 -2.56%
2025-07-14 $18.39 $18.17 $0.2199 17,223,761.0 +0.16%
2025-07-11 $18.43 $18.18 $0.25 13,992,416.0 -0.87%
2025-07-10 $18.64 $18.39 $0.245 15,971,586.0 +0.16%
2025-07-09 $18.73 $18.39 $0.34 16,824,841.0 -0.11%
2025-07-08 $18.69 $18.38 $0.3085 24,578,571.0 +1.04%
2025-07-07 $18.55 $18.09 $0.46 18,516,807.0 -0.92%
2025-07-03 $18.55 $18.21 $0.34 13,695,000.0 +1.43%

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

高値 安値 高値 - 安値 取引高 変化率
2025-08 $17.73 $17.18 $0.5499 52,080,501.0 +0.00%
2025-07 $18.85 $17.18 $1.67 643,824,303.0 +1.32%
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

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

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%
banks_regional NU
$12.05
price down icon 1.39%
banks_regional NWG
$13.74
price down icon 1.72%
banks_regional TFC
$42.96
price down icon 1.72%
banks_regional DB
$32.53
price down icon 1.36%
banks_regional LYG
$4.36
price up icon 3.32%
banks_regional USB
$43.94
price down icon 2.27%
大文字化:     |  ボリューム (24 時間):