ストックスクリーナーアプリを入手
17.29
1.83%
0.31
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 |
|---|---|---|---|---|---|
| 2025-01-03 | $17.31 | $16.78 | $0.5289 | 6,840,835.0 | +1.83% |
| 2025-01-02 | $17.40 | $16.86 | $0.535 | 8,889,644.0 | -0.93% |
| 2024-12-31 | $17.36 | $17.07 | $0.29 | 5,477,020.0 | +0.18% |
| 2024-12-30 | $17.17 | $16.89 | $0.28 | 5,571,863.0 | -0.52% |
| 2024-12-27 | $17.49 | $17.12 | $0.365 | 6,442,558.0 | -1.09% |
| 2024-12-26 | $17.41 | $17.14 | $0.27 | 5,274,608.0 | +0.12% |
| 2024-12-24 | $17.38 | $17.15 | $0.23 | 4,273,357.0 | +0.87% |
| 2024-12-23 | $17.25 | $16.87 | $0.38 | 8,821,878.0 | +0.76% |
| 2024-12-20 | $17.26 | $16.67 | $0.59 | 24,386,517.0 | +1.67% |
| 2024-12-19 | $17.49 | $16.77 | $0.72 | 11,773,524.0 | -0.88% |
| 2024-12-18 | $17.97 | $16.89 | $1.08 | 13,888,181.0 | -4.72% |
| 2024-12-17 | $18.20 | $17.70 | $0.50 | 8,649,512.0 | -2.20% |
| 2024-12-16 | $18.34 | $18.02 | $0.315 | 8,578,409.0 | +0.39% |
| 2024-12-13 | $18.27 | $18.05 | $0.215 | 8,223,450.0 | +0.39% |
| 2024-12-12 | $18.44 | $18.03 | $0.41 | 7,617,941.0 | -1.37% |
| 2024-12-11 | $18.68 | $18.23 | $0.45 | 8,503,058.0 | -0.54% |
| 2024-12-10 | $18.83 | $18.14 | $0.69 | 12,758,995.0 | -0.70% |
| 2024-12-09 | $18.92 | $18.52 | $0.395 | 7,752,883.0 | -1.75% |
| 2024-12-06 | $18.89 | $18.50 | $0.39 | 6,882,511.0 | +0.80% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $17.40 | $16.78 | $0.62 | 22,571,314.0 | +0.88% |
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% |
0.37%
1.90%
大文字化:
|
ボリューム (24 時間):