ストックスクリーナーアプリを入手
119.09
0.65%
0.7977
Kkr Co Inc (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 |
|---|---|---|---|---|---|
| 2025-11-05 | $120.5 | $116.5 | $4.01 | 1,385,954.0 | +0.68% |
| 2025-11-04 | $120.3 | $116.4 | $3.86 | 4,294,134.0 | +0.56% |
| 2025-11-03 | $118.8 | $116.5 | $2.23 | 4,338,460.0 | -0.59% |
| 2025-10-31 | $118.9 | $115.1 | $3.85 | 4,865,918.0 | +0.19% |
| 2025-10-30 | $120.3 | $117.8 | $2.51 | 3,841,353.0 | -0.37% |
| 2025-10-29 | $120.8 | $117.9 | $2.85 | 5,092,339.0 | -1.71% |
| 2025-10-28 | $122.6 | $120.3 | $2.28 | 2,878,785.0 | -1.35% |
| 2025-10-27 | $124.2 | $121.8 | $2.40 | 3,058,403.0 | +0.84% |
| 2025-10-24 | $124.2 | $121.2 | $3.06 | 3,753,120.0 | +0.23% |
| 2025-10-23 | $124.0 | $119.7 | $4.22 | 4,674,033.0 | -1.90% |
| 2025-10-22 | $125.0 | $121.9 | $3.11 | 3,361,529.0 | -0.31% |
| 2025-10-21 | $124.5 | $120.1 | $4.42 | 4,887,031.0 | +2.97% |
| 2025-10-20 | $120.6 | $118.0 | $2.63 | 3,761,756.0 | +2.13% |
| 2025-10-17 | $118.6 | $116.3 | $2.29 | 4,519,977.0 | +0.07% |
| 2025-10-16 | $124.8 | $115.7 | $9.11 | 7,058,098.0 | -5.58% |
| 2025-10-15 | $128.9 | $124.1 | $4.82 | 4,514,070.0 | -1.21% |
| 2025-10-14 | $127.2 | $118.7 | $8.48 | 6,078,630.0 | +4.60% |
| 2025-10-13 | $121.6 | $118.0 | $3.59 | 4,698,842.0 | +2.22% |
| 2025-10-10 | $124.7 | $117.7 | $7.00 | 6,806,129.0 | -5.03% |
| 2025-10-09 | $125.7 | $122.8 | $2.86 | 3,656,151.0 | -0.54% |
| 2025-10-08 | $125.5 | $123.5 | $1.97 | 4,541,450.0 | +0.01% |
| 2025-10-07 | $128.4 | $123.8 | $4.69 | 3,513,318.0 | -1.69% |
Kkr Co Inc (KKR) 株の年ごとの株価履歴
この詳細な分析では、Kkr Co 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、Kkr Co 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。
2025年のKkr Co Inc (KKR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $120.5 | $116.4 | $4.11 | 10,018,548.0 | +0.64% |
| 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Kkr Co Inc (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% |
2023年のKkr Co Inc (KKR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $85.66 | $73.04 | $12.62 | 73,761,300.0 | +9.24% |
| 2023-11 | $75.86 | $55.78 | $20.08 | 79,501,488.0 | +36.90% |
| 2023-10 | $63.27 | $53.72 | $9.55 | 70,910,822.0 | -10.06% |
| 2023-09 | $64.77 | $60.50 | $4.27 | 75,026,100.0 | -1.93% |
| 2023-08 | $63.64 | $58.22 | $5.42 | 74,268,981.0 | +5.78% |
| 2023-07 | $62.44 | $52.95 | $9.49 | 52,809,706.0 | +6.04% |
| 2023-06 | $58.89 | $50.97 | $7.92 | 70,271,306.0 | +8.76% |
| 2023-05 | $54.02 | $47.79 | $6.23 | 64,211,466.0 | -2.98% |
| 2023-04 | $54.42 | $48.95 | $5.48 | 49,564,843.0 | +1.05% |
| 2023-03 | $57.39 | $47.46 | $9.93 | 76,499,783.0 | -6.80% |
| 2023-02 | $60.53 | $54.12 | $6.41 | 58,178,486.0 | +0.97% |
| 2023-01 | $56.00 | $46.31 | $9.69 | 64,063,112.0 | +20.23% |
0.57%
大文字化:
|
ボリューム (24 時間):