ストックスクリーナーアプリを入手
107.73
1.85%
-2.03
アフターアワーズ：
107.99
0.26
+0.24%
Kroger Co (KKR) 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 |
|---|---|---|---|---|---|
| 2026-09-04 | $109.4 | $106.8 | $2.61 | 3,685,287.0 | -1.85% |
| 2026-09-03 | $110.9 | $106.8 | $4.08 | 4,127,846.0 | +3.13% |
| 2026-09-02 | $109.1 | $105.5 | $3.58 | 4,368,264.0 | +0.02% |
| 2026-09-01 | $109.4 | $105.8 | $3.62 | 4,046,855.0 | -3.02% |
| 2026-08-31 | $111.0 | $108.4 | $2.60 | 3,878,707.0 | +0.96% |
| 2026-08-28 | $111.6 | $108.6 | $3.02 | 2,423,599.0 | -0.59% |
| 2026-08-27 | $111.1 | $108.4 | $2.75 | 2,587,943.0 | +0.76% |
| 2026-08-26 | $109.0 | $106.9 | $2.11 | 2,301,213.0 | +0.86% |
| 2026-08-25 | $108.0 | $105.9 | $2.10 | 2,022,969.0 | +0.24% |
| 2026-08-24 | $109.4 | $107.1 | $2.28 | 2,941,909.0 | -1.07% |
| 2026-08-21 | $110.1 | $107.7 | $2.44 | 2,680,119.0 | +1.36% |
| 2026-08-20 | $110.0 | $106.9 | $3.05 | 3,644,235.0 | -3.11% |
| 2026-08-19 | $113.0 | $108.1 | $4.90 | 4,709,295.0 | +3.05% |
| 2026-08-18 | $109.4 | $106.5 | $2.85 | 3,965,694.0 | -1.51% |
| 2026-08-17 | $113.6 | $107.5 | $6.13 | 7,024,441.0 | -4.54% |
| 2026-08-14 | $116.2 | $113.4 | $2.77 | 5,778,342.0 | -1.12% |
| 2026-08-13 | $116.6 | $111.4 | $5.21 | 7,062,811.0 | +3.97% |
| 2026-08-12 | $114.6 | $109.1 | $5.47 | 6,388,745.0 | -0.06% |
| 2026-08-11 | $111.3 | $103.7 | $7.68 | 8,312,189.0 | +6.88% |
Kroger Co (KKR) 株の年ごとの株価履歴
この詳細な分析では、Kroger 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KKR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、Kroger 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Kroger Co (KKR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-09 | $110.9 | $105.5 | $5.39 | 19,913,539.0 | -1.81% |
| 2026-08 | $116.6 | $101.2 | $15.42 | 97,260,796.0 | +8.18% |
| 2026-07 | $104.2 | $91.37 | $12.80 | 81,147,756.0 | +10.50% |
| 2026-06 | $101.0 | $87.50 | $13.55 | 106,476,323.0 | -4.34% |
| 2026-05 | $106.1 | $91.08 | $15.06 | 92,337,805.0 | -8.05% |
| 2026-04 | $107.7 | $88.08 | $19.57 | 102,144,917.0 | +12.80% |
| 2026-03 | $96.09 | $82.67 | $13.42 | 176,437,362.0 | +5.50% |
| 2026-02 | $116.1 | $86.34 | $29.73 | 205,261,360.0 | -23.26% |
| 2026-01 | $137.3 | $113.4 | $23.90 | 87,722,819.0 | -10.37% |
2025年のKroger Co (KKR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $144.8 | $119.1 | $25.75 | 80,799,001.0 | +5.18% |
| 2025-11 | $124.7 | $112.0 | $12.70 | 94,062,493.0 | +3.36% |
| 2025-10 | $130.3 | $115.1 | $15.27 | 105,246,049.0 | -8.94% |
| 2025-09 | $152.1 | $126.6 | $25.53 | 82,166,339.0 | -6.84% |
| 2025-08 | $149.3 | $136.0 | $13.29 | 65,658,726.0 | -4.84% |
| 2025-07 | $153.9 | $130.9 | $23.01 | 73,111,199.0 | +10.19% |
| 2025-06 | $136.1 | $117.8 | $18.29 | 69,784,242.0 | +9.53% |
| 2025-05 | $129.8 | $112.0 | $17.80 | 91,275,280.0 | +6.29% |
| 2025-04 | $121.7 | $86.15 | $35.50 | 159,763,492.0 | -1.16% |
| 2025-03 | $138.9 | $105.3 | $33.58 | 135,663,167.0 | -14.74% |
| 2025-02 | $164.4 | $127.2 | $37.28 | 100,142,502.0 | -18.84% |
| 2025-01 | $170.4 | $138.9 | $31.52 | 67,898,950.0 | +12.95% |
2024年のKroger Co (KKR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $163.7 | $141.3 | $22.40 | 65,402,403.0 | -8.89% |
| 2024-11 | $163.7 | $135.8 | $27.85 | 62,778,765.0 | +17.82% |
| 2024-10 | $147.1 | $128.7 | $18.45 | 58,913,713.0 | +5.87% |
| 2024-09 | $134.8 | $113.9 | $20.93 | 57,169,516.0 | +5.50% |
| 2024-08 | $124.2 | $98.25 | $25.95 | 68,753,078.0 | +0.26% |
| 2024-07 | $128.8 | $103.6 | $25.16 | 73,596,732.0 | +17.30% |
| 2024-06 | $113.9 | $96.43 | $17.48 | 246,033,062.0 | +2.33% |
| 2024-05 | $108.0 | $93.94 | $14.06 | 86,059,091.0 | +10.50% |
| 2024-04 | $102.8 | $91.92 | $10.84 | 70,469,625.0 | -7.47% |
| 2024-03 | $103.5 | $94.66 | $8.82 | 66,317,921.0 | +2.36% |
| 2024-02 | $98.63 | $85.19 | $13.44 | 89,789,869.0 | +13.49% |
| 2024-01 | $88.51 | $78.95 | $9.56 | 59,428,471.0 | +4.50% |
0.14%
0.32%
大文字化:
|
ボリューム (24 時間):