ストックスクリーナーアプリを入手
15.94
0.64%
-0.0948
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 |
|---|---|---|---|---|---|
| 2025-06-04 | $16.13 | $15.89 | $0.24 | 5,472,781.0 | -0.59% |
| 2025-06-03 | $16.12 | $15.65 | $0.47 | 10,400,567.0 | +1.46% |
| 2025-06-02 | $15.86 | $15.46 | $0.395 | 10,948,827.0 | -0.38% |
| 2025-05-30 | $15.90 | $15.65 | $0.25 | 16,404,055.0 | -0.56% |
| 2025-05-29 | $15.96 | $15.73 | $0.23 | 15,586,023.0 | +1.21% |
| 2025-05-28 | $16.08 | $15.59 | $0.49 | 21,877,839.0 | +0.00% |
| 2025-05-27 | $15.77 | $15.45 | $0.325 | 12,083,142.0 | +0.70% |
| 2025-05-23 | $15.73 | $15.28 | $0.45 | 10,017,821.0 | -0.25% |
| 2025-05-22 | $15.80 | $15.48 | $0.315 | 11,194,006.0 | +0.51% |
| 2025-05-21 | $16.14 | $15.59 | $0.545 | 9,806,027.0 | -4.17% |
| 2025-05-20 | $16.54 | $16.27 | $0.27 | 10,108,204.0 | -1.21% |
| 2025-05-19 | $16.59 | $16.41 | $0.185 | 10,156,790.0 | -0.84% |
| 2025-05-16 | $16.71 | $16.34 | $0.37 | 14,467,263.0 | +0.91% |
| 2025-05-15 | $16.60 | $16.37 | $0.23 | 9,530,024.0 | -0.66% |
| 2025-05-14 | $16.67 | $16.52 | $0.15 | 11,040,314.0 | -0.18% |
| 2025-05-13 | $16.67 | $16.43 | $0.2387 | 12,243,050.0 | +0.97% |
| 2025-05-12 | $16.61 | $16.19 | $0.425 | 15,648,731.0 | +6.26% |
| 2025-05-09 | $15.64 | $15.39 | $0.25 | 12,399,554.0 | -0.51% |
| 2025-05-08 | $15.68 | $15.40 | $0.275 | 10,820,410.0 | +2.23% |
| 2025-05-07 | $15.47 | $15.16 | $0.3149 | 11,607,493.0 | -0.46% |
| 2025-05-06 | $15.49 | $15.27 | $0.22 | 9,462,490.0 | -1.67% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $16.13 | $15.46 | $0.665 | 26,822,175.0 | +0.47% |
| 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% |
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% |
0.32%
0.75%
大文字化:
|
ボリューム (24 時間):