ストックスクリーナーアプリを入手
104.15
3.27%
-3.52
アフターアワーズ：
104.15
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 |
|---|---|---|---|---|---|
| 2024-05-16 | $107.3 | $104.1 | $3.18 | 4,908,177.0 | -3.27% |
| 2024-05-15 | $107.9 | $102.5 | $5.40 | 4,475,915.0 | +5.11% |
| 2024-05-14 | $102.4 | $100.0 | $2.44 | 3,910,709.0 | +2.19% |
| 2024-05-13 | $104.4 | $100.1 | $4.33 | 4,731,909.0 | -2.80% |
| 2024-05-10 | $103.3 | $102.0 | $1.23 | 4,206,605.0 | +0.89% |
| 2024-05-09 | $102.3 | $99.60 | $2.72 | 4,567,990.0 | +2.56% |
| 2024-05-08 | $99.98 | $97.58 | $2.40 | 2,232,372.0 | +0.13% |
| 2024-05-07 | $99.81 | $97.17 | $2.64 | 4,562,908.0 | +1.31% |
| 2024-05-06 | $98.33 | $94.65 | $3.68 | 3,156,423.0 | +3.41% |
| 2024-05-03 | $100.2 | $94.92 | $5.25 | 5,819,855.0 | -2.18% |
| 2024-05-02 | $97.20 | $93.94 | $3.27 | 6,468,114.0 | +2.11% |
| 2024-05-01 | $97.56 | $94.03 | $3.53 | 5,679,569.0 | +2.20% |
| 2024-04-30 | $95.21 | $92.97 | $2.23 | 3,423,704.0 | -2.32% |
| 2024-04-29 | $96.11 | $94.29 | $1.82 | 3,205,259.0 | -0.27% |
| 2024-04-26 | $96.86 | $94.72 | $2.14 | 1,960,494.0 | +0.71% |
| 2024-04-25 | $96.22 | $93.61 | $2.61 | 4,938,288.0 | -1.96% |
| 2024-04-24 | $98.55 | $95.98 | $2.57 | 3,618,814.0 | -1.22% |
| 2024-04-23 | $98.19 | $94.36 | $3.83 | 3,006,685.0 | +3.70% |
| 2024-04-22 | $95.22 | $92.75 | $2.47 | 3,052,559.0 | +2.00% |
| 2024-04-19 | $94.24 | $91.92 | $2.32 | 4,410,129.0 | -0.78% |
| 2024-04-18 | $95.88 | $93.12 | $2.76 | 4,623,313.0 | -1.35% |
| 2024-04-17 | $97.39 | $94.05 | $3.34 | 2,310,344.0 | -1.72% |
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。
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 |
|---|---|---|---|---|---|
| 2024-05 | $107.9 | $93.94 | $14.00 | 59,628,723.0 | +11.91% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $52.95 | $45.03 | $7.92 | 63,143,621.0 | -10.59% |
| 2022-11 | $57.55 | $47.79 | $9.76 | 64,841,220.0 | +6.77% |
| 2022-10 | $49.43 | $41.77 | $7.66 | 75,381,643.0 | +13.09% |
| 2022-09 | $53.02 | $42.73 | $10.30 | 77,468,506.0 | -14.95% |
| 2022-08 | $57.68 | $49.35 | $8.33 | 55,410,796.0 | -8.84% |
| 2022-07 | $56.25 | $44.40 | $11.85 | 47,463,522.0 | +19.81% |
| 2022-06 | $57.68 | $44.28 | $13.40 | 60,783,573.0 | -15.54% |
| 2022-05 | $57.81 | $47.51 | $10.30 | 99,076,268.0 | +7.53% |
| 2022-04 | $61.52 | $50.01 | $11.51 | 65,222,559.0 | -12.83% |
| 2022-03 | $62.29 | $50.55 | $11.74 | 85,246,928.0 | -2.74% |
| 2022-02 | $73.30 | $55.11 | $18.19 | 75,414,622.0 | -15.51% |
| 2022-01 | $75.19 | $61.13 | $14.06 | 67,971,290.0 | -4.48% |
2.61%
大文字化:
|
ボリューム (24 時間):