ストックスクリーナーアプリを入手
21.46
0.80%
0.17
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 |
|---|---|---|---|---|---|
| 2026-01-27 | $21.48 | $21.22 | $0.26 | 14,214,288.0 | +0.80% |
| 2026-01-26 | $21.39 | $21.05 | $0.335 | 15,184,594.0 | +0.90% |
| 2026-01-23 | $21.50 | $21.07 | $0.435 | 14,911,267.0 | -2.18% |
| 2026-01-22 | $22.07 | $21.56 | $0.505 | 16,112,540.0 | -0.55% |
| 2026-01-21 | $21.86 | $21.15 | $0.71 | 19,248,811.0 | +2.84% |
| 2026-01-20 | $21.57 | $20.17 | $1.39 | 22,520,478.0 | -0.38% |
| 2026-01-16 | $21.41 | $21.04 | $0.37 | 14,937,193.0 | -0.28% |
| 2026-01-15 | $21.32 | $21.02 | $0.295 | 11,885,632.0 | +1.34% |
| 2026-01-14 | $21.08 | $20.56 | $0.52 | 16,381,234.0 | +0.48% |
| 2026-01-13 | $21.22 | $20.81 | $0.4136 | 14,878,155.0 | -1.04% |
| 2026-01-12 | $21.23 | $20.93 | $0.31 | 19,838,725.0 | -0.57% |
| 2026-01-09 | $21.64 | $21.19 | $0.446 | 13,065,996.0 | -1.44% |
| 2026-01-08 | $21.75 | $21.25 | $0.505 | 14,442,834.0 | +0.94% |
| 2026-01-07 | $21.59 | $21.22 | $0.37 | 14,546,352.0 | -1.25% |
| 2026-01-06 | $21.61 | $21.13 | $0.48 | 17,199,661.0 | +0.94% |
| 2026-01-05 | $21.74 | $20.97 | $0.77 | 18,847,688.0 | +1.86% |
| 2026-01-02 | $21.08 | $20.49 | $0.5855 | 16,128,338.0 | +1.65% |
| 2025-12-31 | $20.82 | $20.61 | $0.204 | 8,516,432.0 | -0.43% |
| 2025-12-30 | $21.02 | $20.72 | $0.305 | 8,366,280.0 | -1.14% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $22.07 | $20.17 | $1.89 | 288,558,074.0 | +3.97% |
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% |
2.23%
大文字化:
|
ボリューム (24 時間):