ストックスクリーナーアプリを入手
30.52
1.40%
0.42
Kraft Heinz Co (KHC) 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 |
|---|---|---|---|---|---|
| 2024-12-20 | $30.67 | $30.01 | $0.66 | 18,648,830.0 | +1.40% |
| 2024-12-19 | $30.47 | $30.05 | $0.42 | 13,311,979.0 | -0.66% |
| 2024-12-18 | $30.80 | $30.09 | $0.71 | 18,108,350.0 | -3.04% |
| 2024-12-17 | $31.45 | $30.77 | $0.68 | 11,163,807.0 | +0.90% |
| 2024-12-16 | $31.64 | $30.93 | $0.71 | 12,116,357.0 | -2.27% |
| 2024-12-13 | $31.98 | $31.34 | $0.645 | 7,105,831.0 | +0.44% |
| 2024-12-12 | $31.72 | $31.14 | $0.58 | 8,889,099.0 | +0.83% |
| 2024-12-11 | $31.81 | $31.26 | $0.55 | 8,295,042.0 | -0.95% |
| 2024-12-10 | $31.91 | $31.31 | $0.60 | 11,983,462.0 | -0.41% |
| 2024-12-09 | $32.31 | $30.75 | $1.56 | 13,616,368.0 | +2.95% |
| 2024-12-06 | $31.04 | $30.68 | $0.365 | 11,496,597.0 | -0.32% |
| 2024-12-05 | $31.04 | $30.63 | $0.41 | 10,098,658.0 | -0.29% |
| 2024-12-04 | $31.32 | $30.93 | $0.39 | 9,649,637.0 | -1.43% |
| 2024-12-03 | $31.73 | $31.30 | $0.43 | 12,703,768.0 | -0.51% |
| 2024-12-02 | $31.87 | $31.41 | $0.46 | 12,757,314.0 | -1.13% |
| 2024-11-29 | $32.12 | $31.59 | $0.535 | 5,651,729.0 | +0.13% |
| 2024-11-27 | $32.35 | $31.89 | $0.4581 | 6,595,868.0 | -0.13% |
| 2024-11-26 | $32.10 | $31.82 | $0.29 | 8,241,293.0 | -0.16% |
| 2024-11-25 | $32.48 | $31.91 | $0.575 | 16,456,567.0 | +0.66% |
| 2024-11-22 | $31.84 | $31.05 | $0.785 | 12,262,970.0 | +2.32% |
Kraft Heinz Co (KHC) 株の年ごとの株価履歴
この詳細な分析では、Kraft Heinz Co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KHC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、Kraft Heinz Co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Kraft Heinz Co (KHC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $32.31 | $30.01 | $2.30 | 198,593,929.0 | -4.54% |
| 2024-11 | $34.08 | $30.40 | $3.68 | 200,032,051.0 | -4.45% |
| 2024-10 | $36.31 | $33.03 | $3.28 | 145,136,516.0 | -4.70% |
| 2024-09 | $36.53 | $34.43 | $2.10 | 146,656,451.0 | -0.90% |
| 2024-08 | $36.52 | $34.00 | $2.52 | 159,677,782.0 | +0.62% |
| 2024-07 | $35.67 | $31.58 | $4.09 | 168,499,142.0 | +9.28% |
| 2024-06 | $35.73 | $32.01 | $3.72 | 157,199,590.0 | -8.91% |
| 2024-05 | $37.70 | $34.56 | $3.14 | 161,770,900.0 | -8.39% |
| 2024-04 | $38.96 | $35.87 | $3.09 | 148,514,747.0 | +4.63% |
| 2024-03 | $36.98 | $34.09 | $2.89 | 165,316,496.0 | +4.59% |
| 2024-02 | $37.91 | $33.67 | $4.24 | 173,261,107.0 | -4.98% |
| 2024-01 | $38.61 | $36.38 | $2.23 | 176,113,916.0 | +0.41% |
2023年のKraft Heinz Co (KHC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $37.77 | $34.99 | $2.78 | 155,398,079.0 | +5.33% |
| 2023-11 | $35.49 | $31.10 | $4.39 | 180,232,688.0 | +11.60% |
| 2023-10 | $33.63 | $30.68 | $2.95 | 159,180,591.0 | -6.48% |
| 2023-09 | $34.60 | $32.42 | $2.18 | 172,124,964.0 | +1.66% |
| 2023-08 | $36.48 | $33.02 | $3.46 | 169,500,361.0 | -8.54% |
| 2023-07 | $36.67 | $35.24 | $1.43 | 152,590,271.0 | +1.92% |
| 2023-06 | $38.54 | $34.83 | $3.71 | 163,612,553.0 | -7.12% |
| 2023-05 | $41.47 | $37.74 | $3.73 | 175,614,249.0 | -2.67% |
| 2023-04 | $39.84 | $38.16 | $1.68 | 100,530,811.0 | +1.55% |
| 2023-03 | $39.16 | $37.22 | $1.94 | 134,915,748.0 | -0.69% |
| 2023-02 | $40.79 | $38.68 | $2.11 | 129,313,046.0 | -3.92% |
| 2023-01 | $42.80 | $39.08 | $3.72 | 154,833,254.0 | -0.44% |
2022年のKraft Heinz Co (KHC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $41.19 | $39.19 | $2.00 | 122,241,432.0 | +3.46% |
| 2022-11 | $39.40 | $36.02 | $3.37 | 130,496,942.0 | +2.29% |
| 2022-10 | $39.05 | $32.81 | $6.24 | 181,397,949.0 | +15.35% |
| 2022-09 | $38.48 | $32.73 | $5.75 | 197,530,475.0 | -10.83% |
| 2022-08 | $39.33 | $36.61 | $2.72 | 134,059,547.0 | +1.55% |
| 2022-07 | $39.44 | $35.30 | $4.14 | 150,729,624.0 | -3.43% |
| 2022-06 | $39.01 | $34.76 | $4.25 | 206,039,507.0 | +0.82% |
| 2022-05 | $44.87 | $35.20 | $9.67 | 186,779,929.0 | -11.26% |
| 2022-04 | $44.48 | $38.90 | $5.58 | 131,906,277.0 | +8.23% |
| 2022-03 | $40.87 | $37.08 | $3.79 | 146,496,207.0 | +0.43% |
| 2022-02 | $40.58 | $34.07 | $6.51 | 187,644,575.0 | +9.55% |
| 2022-01 | $38.12 | $35.20 | $2.92 | 134,618,068.0 | -0.28% |
0.62%
0.20%
大文字化:
|
ボリューム (24 時間):