ストックスクリーナーアプリを入手
19.60
1.98%
0.38
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 |
|---|---|---|---|---|---|
| 2024-11-22 | $19.63 | $19.18 | $0.45 | 6,273,689.0 | +1.98% |
| 2024-11-21 | $19.46 | $19.05 | $0.41 | 5,995,946.0 | +1.05% |
| 2024-11-20 | $19.16 | $18.85 | $0.31 | 4,987,775.0 | +0.11% |
| 2024-11-19 | $19.20 | $18.84 | $0.365 | 7,436,195.0 | -1.20% |
| 2024-11-18 | $19.28 | $19.09 | $0.19 | 7,117,476.0 | +0.37% |
| 2024-11-15 | $19.35 | $18.95 | $0.395 | 7,713,360.0 | +0.10% |
| 2024-11-14 | $19.31 | $18.94 | $0.37 | 4,608,363.0 | +0.47% |
| 2024-11-13 | $19.54 | $19.04 | $0.50 | 7,453,344.0 | -0.68% |
| 2024-11-12 | $19.36 | $19.04 | $0.3117 | 7,268,939.0 | -0.36% |
| 2024-11-11 | $19.48 | $19.19 | $0.295 | 6,429,969.0 | +1.48% |
| 2024-11-08 | $19.28 | $18.80 | $0.48 | 14,943,092.0 | -0.99% |
| 2024-11-07 | $19.74 | $19.02 | $0.725 | 13,427,250.0 | -4.06% |
| 2024-11-06 | $20.00 | $18.49 | $1.51 | 26,603,844.0 | +15.70% |
| 2024-11-05 | $17.31 | $17.08 | $0.23 | 5,217,551.0 | +1.29% |
| 2024-11-04 | $17.27 | $17.02 | $0.25 | 7,986,532.0 | -0.87% |
| 2024-11-01 | $17.54 | $17.15 | $0.385 | 6,219,483.0 | -0.35% |
| 2024-10-31 | $17.59 | $17.25 | $0.34 | 8,696,055.0 | -1.37% |
| 2024-10-30 | $17.81 | $17.38 | $0.435 | 8,907,617.0 | +0.63% |
| 2024-10-29 | $17.58 | $17.35 | $0.23 | 7,325,440.0 | -0.97% |
| 2024-10-28 | $17.63 | $17.14 | $0.49 | 10,487,844.0 | +2.99% |
| 2024-10-25 | $17.45 | $16.98 | $0.46 | 7,325,660.0 | -1.10% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $20.00 | $17.02 | $2.98 | 145,956,497.0 | +13.62% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $18.99 | $16.43 | $2.56 | 210,869,532.0 | -7.39% |
| 2022-11 | $20.04 | $17.33 | $2.71 | 220,537,084.0 | +5.26% |
| 2022-10 | $18.11 | $15.26 | $2.85 | 276,843,106.0 | +11.55% |
| 2022-09 | $19.05 | $15.74 | $3.31 | 227,099,531.0 | -9.44% |
| 2022-08 | $19.87 | $17.66 | $2.21 | 179,950,886.0 | -3.33% |
| 2022-07 | $18.98 | $16.41 | $2.57 | 204,344,900.0 | +6.21% |
| 2022-06 | $20.05 | $16.69 | $3.36 | 209,777,488.0 | -13.68% |
| 2022-05 | $20.34 | $17.93 | $2.41 | 222,493,748.0 | +3.37% |
| 2022-04 | $22.75 | $19.26 | $3.49 | 225,649,674.0 | -13.72% |
| 2022-03 | $24.77 | $22.10 | $2.67 | 221,113,571.0 | -10.73% |
| 2022-02 | $27.10 | $23.27 | $3.83 | 152,770,597.0 | +0.04% |
| 2022-01 | $27.17 | $23.42 | $3.75 | 193,237,526.0 | +8.34% |
1.44%
2.46%
大文字化:
|
ボリューム (24 時間):