ストックスクリーナーアプリを入手
20.98
1.65%
0.34
プレマーケット:
20.97
-0.01
-0.05%
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 |
|---|---|---|---|---|---|
| 2026-01-02 | $21.08 | $20.49 | $0.5855 | 16,128,338.0 | +1.65% |
| 2025-12-31 | $20.82 | $20.61 | $0.204 | 8,516,432.0 | -0.43% |
| 2025-12-30 | $21.02 | $20.72 | $0.305 | 8,366,280.0 | -1.14% |
| 2025-12-29 | $21.21 | $20.93 | $0.275 | 8,231,148.0 | -1.04% |
| 2025-12-26 | $21.25 | $21.07 | $0.175 | 7,611,774.0 | +0.24% |
| 2025-12-24 | $21.20 | $20.99 | $0.215 | 4,594,996.0 | +0.43% |
| 2025-12-23 | $21.25 | $21.04 | $0.21 | 8,409,042.0 | -0.75% |
| 2025-12-22 | $21.21 | $20.98 | $0.23 | 8,115,837.0 | +1.10% |
| 2025-12-19 | $21.08 | $20.84 | $0.2351 | 13,294,022.0 | +0.19% |
| 2025-12-18 | $21.11 | $20.84 | $0.27 | 16,050,003.0 | +0.67% |
| 2025-12-17 | $20.89 | $20.62 | $0.27 | 16,098,427.0 | +1.07% |
| 2025-12-16 | $20.68 | $20.39 | $0.295 | 18,613,587.0 | +0.59% |
| 2025-12-15 | $20.88 | $20.44 | $0.44 | 17,457,283.0 | -0.97% |
| 2025-12-12 | $20.84 | $20.50 | $0.345 | 17,145,024.0 | -0.14% |
| 2025-12-11 | $20.82 | $20.43 | $0.39 | 14,345,929.0 | +0.83% |
| 2025-12-10 | $20.67 | $19.94 | $0.73 | 19,476,410.0 | +2.70% |
| 2025-12-09 | $20.33 | $19.49 | $0.84 | 32,459,270.0 | +3.04% |
| 2025-12-08 | $19.54 | $19.29 | $0.245 | 20,896,383.0 | +0.67% |
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。
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 |
|---|---|---|---|---|---|
| 2026-01 | $21.08 | $20.49 | $0.5855 | 32,256,676.0 | +1.65% |
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% |
1.83%
大文字化:
|
ボリューム (24 時間):