ストックスクリーナーアプリを入手
76.22
0.31%
-0.235
Korn Ferry (KFY) 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 |
|---|---|---|---|---|---|
| 2025-08-25 | $76.60 | $76.08 | $0.515 | 280,976.0 | -0.30% |
| 2025-08-22 | $76.53 | $73.48 | $3.05 | 450,642.0 | +4.88% |
| 2025-08-21 | $73.64 | $72.70 | $0.94 | 134,039.0 | -0.27% |
| 2025-08-20 | $73.94 | $73.06 | $0.875 | 205,561.0 | -0.85% |
| 2025-08-19 | $74.02 | $73.03 | $0.99 | 196,380.0 | +0.75% |
| 2025-08-18 | $73.48 | $72.54 | $0.94 | 282,506.0 | +0.99% |
| 2025-08-15 | $73.46 | $72.04 | $1.42 | 234,145.0 | -1.08% |
| 2025-08-14 | $73.98 | $72.84 | $1.14 | 256,583.0 | -1.70% |
| 2025-08-13 | $74.54 | $71.92 | $2.62 | 259,088.0 | +3.86% |
| 2025-08-12 | $71.91 | $70.59 | $1.31 | 347,562.0 | +1.64% |
| 2025-08-11 | $71.81 | $70.18 | $1.63 | 221,702.0 | -0.63% |
| 2025-08-08 | $71.33 | $70.23 | $1.10 | 171,731.0 | +0.77% |
| 2025-08-07 | $71.44 | $70.17 | $1.27 | 199,533.0 | +0.06% |
| 2025-08-06 | $70.52 | $69.91 | $0.615 | 208,470.0 | +0.00% |
| 2025-08-05 | $71.16 | $69.93 | $1.23 | 343,871.0 | +1.22% |
| 2025-08-04 | $69.78 | $69.22 | $0.56 | 209,731.0 | +0.81% |
| 2025-08-01 | $70.42 | $68.75 | $1.67 | 338,197.0 | -2.57% |
| 2025-07-31 | $71.81 | $70.70 | $1.11 | 315,331.0 | -1.10% |
| 2025-07-30 | $73.00 | $71.37 | $1.63 | 248,721.0 | -1.23% |
| 2025-07-29 | $73.71 | $72.45 | $1.26 | 254,701.0 | -1.31% |
Korn Ferry (KFY) 株の年ごとの株価履歴
この詳細な分析では、Korn Ferry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KFY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、Korn Ferry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Korn Ferry (KFY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08 | $76.60 | $68.75 | $7.85 | 4,621,693.0 | +7.56% |
| 2025-07 | $75.53 | $70.70 | $4.83 | 9,204,794.0 | -3.35% |
| 2025-06 | $77.98 | $66.35 | $11.63 | 13,029,657.0 | +7.82% |
| 2025-05 | $69.52 | $61.08 | $8.44 | 5,699,724.0 | +10.23% |
| 2025-04 | $68.95 | $59.23 | $9.72 | 10,076,578.0 | -9.04% |
| 2025-03 | $69.77 | $62.01 | $7.76 | 11,343,930.0 | +3.32% |
| 2025-02 | $70.37 | $63.76 | $6.62 | 5,710,949.0 | -7.18% |
| 2025-01 | $72.04 | $64.52 | $7.52 | 5,464,862.0 | +4.86% |
2024年のKorn Ferry (KFY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $79.17 | $65.51 | $13.66 | 8,109,933.0 | -14.46% |
| 2024-11 | $80.64 | $70.37 | $10.27 | 5,246,776.0 | +10.88% |
| 2024-10 | $75.11 | $68.52 | $6.59 | 6,210,411.0 | -6.10% |
| 2024-09 | $76.63 | $66.59 | $10.04 | 10,187,389.0 | +3.00% |
| 2024-08 | $74.10 | $66.11 | $7.99 | 5,422,402.0 | -0.91% |
| 2024-07 | $75.30 | $63.93 | $11.37 | 6,457,599.0 | +9.80% |
| 2024-06 | $70.78 | $61.57 | $9.21 | 8,281,151.0 | +1.82% |
| 2024-05 | $66.81 | $60.85 | $5.96 | 6,154,594.0 | +8.60% |
| 2024-04 | $65.66 | $59.78 | $5.88 | 5,944,264.0 | -7.66% |
| 2024-03 | $69.69 | $62.55 | $7.14 | 11,559,863.0 | +3.30% |
| 2024-02 | $63.91 | $57.80 | $6.11 | 5,710,328.0 | +8.51% |
| 2024-01 | $59.67 | $54.77 | $4.90 | 5,430,612.0 | -1.15% |
2023年のKorn Ferry (KFY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $60.22 | $51.62 | $8.60 | 8,396,701.0 | +14.71% |
| 2023-11 | $51.83 | $45.00 | $6.83 | 4,276,232.0 | +13.66% |
| 2023-10 | $50.34 | $44.45 | $5.89 | 6,184,783.0 | -4.05% |
| 2023-09 | $52.04 | $46.47 | $5.57 | 5,928,438.0 | -6.94% |
| 2023-08 | $53.22 | $50.76 | $2.46 | 4,510,671.0 | -3.23% |
| 2023-07 | $54.78 | $48.00 | $6.78 | 5,251,754.0 | +6.34% |
| 2023-06 | $52.53 | $46.67 | $5.86 | 8,885,768.0 | +5.40% |
| 2023-05 | $50.20 | $44.69 | $5.52 | 5,280,912.0 | -2.12% |
| 2023-04 | $51.91 | $46.41 | $5.50 | 4,510,153.0 | -7.19% |
| 2023-03 | $59.91 | $49.02 | $10.89 | 9,228,607.0 | -7.43% |
| 2023-02 | $58.22 | $53.50 | $4.72 | 4,478,194.0 | +3.52% |
| 2023-01 | $55.74 | $49.82 | $5.92 | 4,878,591.0 | +6.66% |
0.34%
大文字化:
|
ボリューム (24 時間):