ストックスクリーナーアプリを入手
17.83
0.67%
-0.12
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 |
|---|---|---|---|---|---|
| 2025-02-07 | $17.99 | $17.62 | $0.37 | 6,111,407.0 | -0.67% |
| 2025-02-06 | $18.10 | $17.77 | $0.33 | 13,207,960.0 | +0.56% |
| 2025-02-05 | $18.06 | $17.74 | $0.32 | 11,198,801.0 | -0.56% |
| 2025-02-04 | $17.96 | $17.50 | $0.455 | 11,666,335.0 | +2.75% |
| 2025-02-03 | $17.75 | $17.29 | $0.46 | 11,094,073.0 | -2.84% |
| 2025-01-31 | $18.16 | $17.90 | $0.26 | 14,486,748.0 | -0.28% |
| 2025-01-30 | $18.17 | $17.77 | $0.40 | 15,637,694.0 | +2.04% |
| 2025-01-29 | $17.96 | $17.54 | $0.42 | 8,874,944.0 | +0.11% |
| 2025-01-28 | $17.79 | $17.34 | $0.45 | 13,078,268.0 | -0.06% |
| 2025-01-27 | $17.87 | $17.46 | $0.41 | 14,103,092.0 | -0.11% |
| 2025-01-24 | $17.96 | $17.39 | $0.57 | 10,905,690.0 | +1.20% |
| 2025-01-23 | $17.51 | $17.23 | $0.275 | 11,969,781.0 | +0.98% |
| 2025-01-22 | $17.58 | $17.23 | $0.355 | 15,934,539.0 | -1.93% |
| 2025-01-21 | $17.88 | $17.29 | $0.59 | 26,788,428.0 | -3.61% |
| 2025-01-17 | $18.37 | $17.84 | $0.53 | 16,767,536.0 | +2.58% |
| 2025-01-16 | $18.06 | $17.67 | $0.39 | 16,230,600.0 | -1.65% |
| 2025-01-15 | $18.30 | $17.97 | $0.33 | 17,327,530.0 | +3.78% |
| 2025-01-14 | $17.52 | $17.11 | $0.415 | 12,097,891.0 | +2.70% |
| 2025-01-13 | $17.02 | $16.55 | $0.47 | 13,942,843.0 | +1.79% |
| 2025-01-10 | $16.95 | $16.59 | $0.355 | 15,438,481.0 | -2.28% |
| 2025-01-08 | $17.14 | $16.80 | $0.34 | 9,751,662.0 | -0.47% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $18.10 | $17.29 | $0.81 | 53,278,576.0 | -0.83% |
| 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% |
0.86%
大文字化:
|
ボリューム (24 時間):