ストックスクリーナーアプリを入手
1.59
0.63%
0.00
Kirklands Inc (KIRK) 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 |
|---|---|---|---|---|---|
| 2024-11-21 | $1.59 | $1.55 | $0.04 | 64,742.0 | -0.31% |
| 2024-11-20 | $1.60 | $1.57 | $0.03 | 37,643.0 | +0.00% |
| 2024-11-19 | $1.62 | $1.55 | $0.0687 | 88,530.0 | -0.63% |
| 2024-11-18 | $1.63 | $1.58 | $0.05 | 42,208.0 | +0.63% |
| 2024-11-15 | $1.62 | $1.55 | $0.0696 | 118,688.0 | -1.85% |
| 2024-11-14 | $1.68 | $1.60 | $0.08 | 158,167.0 | -2.99% |
| 2024-11-13 | $1.68 | $1.60 | $0.08 | 209,085.0 | +1.21% |
| 2024-11-12 | $1.74 | $1.64 | $0.10 | 180,426.0 | -4.07% |
| 2024-11-11 | $1.83 | $1.65 | $0.1806 | 244,843.0 | -3.37% |
| 2024-11-08 | $1.80 | $1.66 | $0.1389 | 213,121.0 | +2.30% |
| 2024-11-07 | $1.78 | $1.64 | $0.14 | 154,786.0 | +5.45% |
| 2024-11-06 | $1.69 | $1.59 | $0.10 | 231,544.0 | +4.43% |
| 2024-11-05 | $1.68 | $1.53 | $0.15 | 200,515.0 | +4.64% |
| 2024-11-04 | $1.68 | $1.50 | $0.18 | 443,068.0 | -5.03% |
| 2024-11-01 | $1.66 | $1.58 | $0.0807 | 138,823.0 | -0.63% |
| 2024-10-31 | $1.77 | $1.59 | $0.1789 | 174,851.0 | -2.44% |
| 2024-10-30 | $1.79 | $1.64 | $0.15 | 199,956.0 | -6.29% |
| 2024-10-29 | $1.89 | $1.72 | $0.1699 | 195,336.0 | -6.42% |
| 2024-10-28 | $1.90 | $1.84 | $0.06 | 321,808.0 | +1.63% |
| 2024-10-25 | $1.96 | $1.78 | $0.18 | 182,301.0 | -2.65% |
| 2024-10-24 | $2.00 | $1.88 | $0.12 | 136,678.0 | -4.55% |
| 2024-10-23 | $2.11 | $1.94 | $0.17 | 180,106.0 | -3.88% |
| 2024-10-22 | $2.30 | $2.04 | $0.26 | 250,604.0 | -2.37% |
Kirklands Inc (KIRK) 株の年ごとの株価履歴
この詳細な分析では、Kirklands Inc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KIRK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、Kirklands Inc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Kirklands Inc (KIRK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $1.83 | $1.50 | $0.3306 | 2,526,189.0 | -0.94% |
| 2024-10 | $2.50 | $1.59 | $0.91 | 3,522,210.0 | -26.94% |
| 2024-09 | $2.26 | $1.46 | $0.80 | 2,765,115.0 | +50.52% |
| 2024-08 | $1.81 | $1.39 | $0.4199 | 2,923,981.0 | -19.17% |
| 2024-07 | $1.83 | $1.56 | $0.265 | 2,455,182.0 | +10.43% |
| 2024-06 | $2.56 | $1.63 | $0.93 | 2,967,484.0 | -34.01% |
| 2024-05 | $2.57 | $1.78 | $0.79 | 3,861,306.0 | +29.32% |
| 2024-04 | $2.47 | $1.83 | $0.64 | 2,873,874.0 | -20.75% |
| 2024-03 | $3.00 | $2.30 | $0.70 | 3,472,218.0 | -9.74% |
| 2024-02 | $3.26 | $2.38 | $0.88 | 2,572,934.0 | -19.09% |
| 2024-01 | $3.30 | $2.44 | $0.86 | 2,992,417.0 | +9.27% |
2023年のKirklands Inc (KIRK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $3.54 | $2.48 | $1.06 | 4,371,664.0 | +23.27% |
| 2023-11 | $2.60 | $1.40 | $1.20 | 2,844,664.0 | +53.12% |
| 2023-10 | $1.77 | $1.55 | $0.2199 | 1,332,870.0 | -6.98% |
| 2023-09 | $2.53 | $1.63 | $0.90 | 2,439,077.0 | -31.20% |
| 2023-08 | $3.88 | $2.50 | $1.38 | 2,362,259.0 | -19.87% |
| 2023-07 | $3.15 | $2.67 | $0.48 | 1,772,331.0 | +11.83% |
| 2023-06 | $3.15 | $2.71 | $0.44 | 1,322,416.0 | -2.79% |
| 2023-05 | $3.15 | $2.70 | $0.45 | 910,394.0 | -5.90% |
| 2023-04 | $3.10 | $2.67 | $0.43 | 1,715,239.0 | +7.02% |
| 2023-03 | $3.35 | $2.55 | $0.7979 | 2,245,924.0 | -12.04% |
| 2023-02 | $4.06 | $3.15 | $0.9147 | 2,137,367.0 | -11.48% |
| 2023-01 | $3.84 | $3.21 | $0.63 | 3,433,141.0 | +10.91% |
2022年のKirklands Inc (KIRK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $4.87 | $2.90 | $1.97 | 8,618,441.0 | -14.06% |
| 2022-11 | $4.54 | $3.49 | $1.05 | 5,113,294.0 | +1.32% |
| 2022-10 | $4.00 | $2.98 | $1.02 | 6,408,768.0 | +25.91% |
| 2022-09 | $4.44 | $2.98 | $1.46 | 11,107,384.0 | -26.23% |
| 2022-08 | $7.19 | $2.98 | $4.21 | 91,645,521.0 | +31.19% |
| 2022-07 | $4.30 | $3.04 | $1.26 | 7,232,529.0 | -11.65% |
| 2022-06 | $5.74 | $3.32 | $2.42 | 33,409,125.0 | -39.21% |
| 2022-05 | $7.70 | $5.64 | $2.06 | 7,626,051.0 | -19.92% |
| 2022-04 | $9.55 | $6.86 | $2.69 | 6,179,429.0 | -22.17% |
| 2022-03 | $14.68 | $9.16 | $5.52 | 9,831,684.0 | -32.88% |
| 2022-02 | $17.19 | $12.50 | $4.69 | 4,147,831.0 | -18.25% |
| 2022-01 | $17.72 | $14.60 | $3.12 | 5,582,059.0 | +13.40% |
0.00%
0.09%
大文字化:
|
ボリューム (24 時間):