ストックスクリーナーアプリを入手
33.38
0.33%
-0.11
プレマーケット:
33.43
0.05
+0.15%
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 |
|---|---|---|---|---|---|
| 2024-11-04 | $33.70 | $33.26 | $0.445 | 6,879,348.0 | -0.33% |
| 2024-11-01 | $33.62 | $33.32 | $0.30 | 5,412,503.0 | +0.09% |
| 2024-10-31 | $34.02 | $33.45 | $0.57 | 10,132,321.0 | -0.80% |
| 2024-10-30 | $33.90 | $33.03 | $0.87 | 13,062,897.0 | -3.07% |
| 2024-10-29 | $35.06 | $34.77 | $0.295 | 7,519,381.0 | -0.94% |
| 2024-10-28 | $35.17 | $34.86 | $0.31 | 6,946,749.0 | +1.12% |
| 2024-10-25 | $35.09 | $34.60 | $0.49 | 6,173,160.0 | -0.83% |
| 2024-10-24 | $35.72 | $35.00 | $0.72 | 7,820,516.0 | -1.32% |
| 2024-10-23 | $35.59 | $35.10 | $0.485 | 5,728,656.0 | -0.39% |
| 2024-10-22 | $36.00 | $35.32 | $0.68 | 7,568,517.0 | +0.42% |
| 2024-10-21 | $36.31 | $35.28 | $1.03 | 8,722,610.0 | -1.42% |
| 2024-10-18 | $36.11 | $35.58 | $0.53 | 5,365,199.0 | +0.14% |
| 2024-10-17 | $35.96 | $35.71 | $0.25 | 5,646,153.0 | +0.39% |
| 2024-10-16 | $35.89 | $35.56 | $0.33 | 4,904,589.0 | +0.25% |
| 2024-10-15 | $36.26 | $35.43 | $0.83 | 5,302,914.0 | +1.02% |
| 2024-10-14 | $35.38 | $34.98 | $0.40 | 3,587,327.0 | +0.40% |
| 2024-10-11 | $35.30 | $34.88 | $0.4189 | 4,848,937.0 | +1.12% |
| 2024-10-10 | $34.99 | $34.66 | $0.34 | 4,145,951.0 | +0.46% |
| 2024-10-09 | $34.94 | $34.48 | $0.4599 | 4,119,524.0 | +0.03% |
| 2024-10-08 | $34.75 | $34.17 | $0.58 | 4,585,502.0 | +0.20% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $33.70 | $33.26 | $0.445 | 19,171,199.0 | -0.24% |
| 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% |
0.22%
大文字化:
|
ボリューム (24 時間):