ストックスクリーナーアプリを入手
21.77
0.30%
-0.0792
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 |
|---|---|---|---|---|---|
| 2026-08-21 | $22.10 | $21.69 | $0.406 | 2,478,418.0 | -0.37% |
| 2026-08-20 | $22.08 | $21.83 | $0.25 | 12,595,570.0 | -1.13% |
| 2026-08-19 | $22.91 | $22.00 | $0.91 | 11,847,500.0 | -3.03% |
| 2026-08-18 | $23.17 | $22.70 | $0.47 | 8,729,710.0 | -1.09% |
| 2026-08-17 | $23.45 | $23.04 | $0.415 | 8,011,296.0 | -1.16% |
| 2026-08-14 | $23.32 | $22.94 | $0.38 | 11,118,485.0 | +1.39% |
| 2026-08-13 | $23.14 | $22.86 | $0.275 | 7,091,128.0 | +0.44% |
| 2026-08-12 | $22.99 | $22.67 | $0.32 | 7,940,070.0 | +0.88% |
| 2026-08-11 | $22.88 | $22.59 | $0.29 | 6,236,358.0 | +0.04% |
| 2026-08-10 | $22.80 | $22.56 | $0.24 | 6,997,302.0 | -0.22% |
| 2026-08-07 | $22.80 | $22.43 | $0.38 | 5,412,681.0 | +0.31% |
| 2026-08-06 | $23.29 | $22.57 | $0.715 | 9,900,226.0 | -1.86% |
| 2026-08-05 | $23.35 | $22.87 | $0.48 | 9,393,042.0 | -0.04% |
| 2026-08-04 | $23.27 | $22.75 | $0.515 | 7,935,031.0 | +1.27% |
| 2026-08-03 | $22.87 | $22.55 | $0.325 | 8,006,386.0 | +0.93% |
| 2026-07-31 | $22.86 | $22.53 | $0.3298 | 7,384,868.0 | -0.04% |
| 2026-07-30 | $22.67 | $22.27 | $0.405 | 9,885,828.0 | +1.94% |
| 2026-07-29 | $22.67 | $22.13 | $0.54 | 12,220,564.0 | -1.99% |
| 2026-07-28 | $22.68 | $22.45 | $0.23 | 9,219,131.0 | +0.53% |
| 2026-07-27 | $22.92 | $22.39 | $0.525 | 8,822,180.0 | -0.62% |
| 2026-07-24 | $22.89 | $22.57 | $0.33 | 8,061,505.0 | -0.31% |
| 2026-07-23 | $22.89 | $22.57 | $0.325 | 12,094,590.0 | -1.69% |
| 2026-07-22 | $23.11 | $22.73 | $0.385 | 13,136,687.0 | +0.70% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $23.45 | $21.69 | $1.76 | 123,693,203.0 | -3.68% |
| 2026-07 | $24.07 | $22.13 | $1.94 | 235,329,597.0 | -1.95% |
| 2026-06 | $23.71 | $20.57 | $3.14 | 265,759,190.0 | +8.06% |
| 2026-05 | $22.43 | $20.69 | $1.73 | 207,421,332.0 | -3.53% |
| 2026-04 | $22.55 | $19.82 | $2.73 | 275,483,698.0 | +10.27% |
| 2026-03 | $21.07 | $18.73 | $2.34 | 359,613,696.0 | -3.33% |
| 2026-02 | $23.34 | $20.48 | $2.86 | 332,852,453.0 | -3.62% |
| 2026-01 | $22.07 | $20.17 | $1.89 | 323,491,645.0 | +4.26% |
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% |
0.09%
0.16%
大文字化:
|
ボリューム (24 時間):