ストックスクリーナーアプリを入手
23.50
0.78%
-0.185
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 |
|---|---|---|---|---|---|
| 2026-10-19 | $23.56 | $23.33 | $0.23 | 912,836.0 | -0.78% |
| 2026-10-16 | $23.74 | $23.26 | $0.48 | 13,677,465.0 | +1.72% |
| 2026-10-15 | $23.64 | $23.14 | $0.495 | 17,116,095.0 | +2.56% |
| 2026-10-14 | $22.90 | $22.36 | $0.545 | 12,543,716.0 | +1.20% |
| 2026-10-13 | $22.73 | $22.20 | $0.53 | 11,136,687.0 | -0.09% |
| 2026-10-12 | $22.59 | $22.20 | $0.39 | 11,248,496.0 | +0.81% |
| 2026-10-09 | $22.44 | $21.90 | $0.54 | 15,095,287.0 | -0.93% |
| 2026-10-08 | $22.59 | $22.00 | $0.595 | 31,317,149.0 | +2.27% |
| 2026-10-07 | $22.25 | $21.80 | $0.45 | 15,350,741.0 | -0.23% |
| 2026-10-06 | $22.25 | $21.76 | $0.49 | 20,043,413.0 | +0.87% |
| 2026-10-05 | $22.23 | $21.77 | $0.4582 | 16,426,932.0 | -1.58% |
| 2026-10-02 | $22.51 | $22.09 | $0.42 | 12,631,924.0 | -1.20% |
| 2026-10-01 | $22.67 | $22.02 | $0.65 | 17,702,173.0 | -1.14% |
| 2026-09-30 | $23.72 | $22.72 | $1.00 | 12,500,366.0 | -3.11% |
| 2026-09-29 | $23.65 | $23.24 | $0.41 | 10,628,801.0 | -0.47% |
| 2026-09-28 | $23.78 | $23.45 | $0.3282 | 9,708,409.0 | -0.30% |
| 2026-09-25 | $23.93 | $23.48 | $0.45 | 10,454,841.0 | -0.96% |
| 2026-09-24 | $24.00 | $23.68 | $0.3239 | 13,459,619.0 | +0.29% |
| 2026-09-23 | $24.23 | $23.52 | $0.71 | 14,845,579.0 | -0.88% |
| 2026-09-22 | $24.52 | $23.95 | $0.575 | 14,601,032.0 | -1.52% |
| 2026-09-21 | $24.80 | $24.23 | $0.565 | 13,952,408.0 | -0.25% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-10 | $23.74 | $21.76 | $1.98 | 195,202,914.0 | +3.41% |
| 2026-09 | $26.44 | $22.72 | $3.72 | 456,930,448.0 | -11.49% |
| 2026-08 | $27.05 | $24.10 | $2.95 | 311,385,367.0 | -0.70% |
| 2026-07 | $28.09 | $24.02 | $4.07 | 281,281,622.0 | +9.44% |
| 2026-06 | $24.41 | $22.00 | $2.41 | 295,609,484.0 | -1.62% |
| 2026-05 | $24.71 | $22.02 | $2.70 | 302,617,892.0 | +5.96% |
| 2026-04 | $23.62 | $21.75 | $1.87 | 273,516,687.0 | +0.76% |
| 2026-03 | $24.68 | $21.04 | $3.64 | 385,686,465.0 | -8.61% |
| 2026-02 | $25.20 | $23.26 | $1.94 | 305,515,845.0 | +3.66% |
| 2026-01 | $24.55 | $21.98 | $2.57 | 337,067,659.0 | -2.10% |
2025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 |
|---|---|---|---|---|---|
| 2025-12 | $25.48 | $23.60 | $1.88 | 262,890,413.0 | -4.23% |
| 2025-11 | $25.77 | $23.70 | $2.07 | 312,626,351.0 | +3.15% |
| 2025-10 | $26.36 | $24.10 | $2.26 | 345,962,260.0 | -5.03% |
| 2025-09 | $27.91 | $25.35 | $2.56 | 378,186,824.0 | -6.90% |
| 2025-08 | $28.10 | $26.61 | $1.49 | 246,002,205.0 | +1.86% |
| 2025-07 | $29.19 | $25.83 | $3.36 | 388,154,645.0 | +6.35% |
| 2025-06 | $26.98 | $25.44 | $1.54 | 289,105,311.0 | -3.40% |
| 2025-05 | $28.94 | $26.01 | $2.93 | 234,477,559.0 | -8.14% |
| 2025-04 | $31.15 | $27.26 | $3.89 | 232,472,471.0 | -4.37% |
| 2025-03 | $33.35 | $28.93 | $4.42 | 230,734,341.0 | -0.91% |
| 2025-02 | $31.93 | $27.25 | $4.68 | 212,938,972.0 | +2.92% |
| 2025-01 | $31.03 | $28.37 | $2.66 | 172,944,042.0 | -2.83% |
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 | 211,561,600.0 | -5.04% |
| 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% |
1.09%
0.32%
大文字化:
|
ボリューム (24 時間):