ストックスクリーナーアプリを入手
15.48
2.11%
0.32
アフターアワーズ：
15.50
0.02
+0.13%
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 |
|---|---|---|---|---|---|
| 2025-03-12 | $15.63 | $15.21 | $0.4101 | 14,631,868.0 | +2.11% |
| 2025-03-11 | $15.35 | $14.87 | $0.475 | 15,099,323.0 | +0.00% |
| 2025-03-10 | $15.52 | $14.88 | $0.64 | 21,829,974.0 | -3.62% |
| 2025-03-07 | $15.87 | $15.23 | $0.635 | 18,332,917.0 | -1.26% |
| 2025-03-06 | $16.22 | $15.72 | $0.495 | 13,323,335.0 | -2.03% |
| 2025-03-05 | $16.39 | $15.83 | $0.56 | 15,615,337.0 | +0.12% |
| 2025-03-04 | $16.55 | $16.23 | $0.315 | 4,406,307.0 | -4.36% |
| 2025-03-03 | $17.61 | $16.79 | $0.8234 | 11,609,705.0 | -1.96% |
| 2025-02-28 | $17.34 | $17.00 | $0.34 | 9,518,834.0 | +2.00% |
| 2025-02-27 | $17.44 | $16.90 | $0.54 | 10,403,324.0 | +0.71% |
| 2025-02-26 | $17.16 | $16.75 | $0.415 | 9,643,210.0 | +1.14% |
| 2025-02-25 | $16.98 | $16.57 | $0.405 | 10,264,888.0 | -0.60% |
| 2025-02-24 | $17.10 | $16.63 | $0.47 | 11,866,360.0 | -0.95% |
| 2025-02-21 | $17.70 | $16.93 | $0.77 | 12,566,578.0 | -3.70% |
| 2025-02-20 | $18.08 | $17.38 | $0.705 | 10,178,960.0 | -2.50% |
| 2025-02-19 | $18.06 | $17.69 | $0.37 | 7,441,724.0 | +0.39% |
| 2025-02-18 | $17.98 | $17.62 | $0.35 | 8,074,108.0 | +1.35% |
| 2025-02-14 | $17.85 | $17.53 | $0.3193 | 7,768,975.0 | +1.37% |
| 2025-02-13 | $17.70 | $17.31 | $0.395 | 9,380,143.0 | -0.68% |
| 2025-02-12 | $17.64 | $17.18 | $0.47 | 13,624,221.0 | +0.23% |
| 2025-02-11 | $17.64 | $17.30 | $0.34 | 9,161,438.0 | +0.29% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $17.61 | $14.87 | $2.74 | 129,480,634.0 | -10.62% |
| 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% |
2.70%
0.18%
大文字化:
|
ボリューム (24 時間):