ストックスクリーナーアプリを入手
189.17
0.67%
1.25
アフターアワーズ：
189.40
0.23
+0.12%
Kla Corp (KLAC) 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 |
|---|---|---|---|---|---|
| 2026-09-28 | $190.7 | $182.7 | $8.00 | 8,697,193.0 | +0.67% |
| 2026-09-25 | $189.6 | $186.0 | $3.55 | 7,111,503.0 | +0.43% |
| 2026-09-24 | $188.0 | $182.4 | $5.56 | 7,779,928.0 | -0.40% |
| 2026-09-23 | $188.0 | $181.7 | $6.27 | 8,847,396.0 | -0.24% |
| 2026-09-22 | $188.6 | $179.7 | $8.90 | 9,276,508.0 | +2.36% |
| 2026-09-21 | $185.9 | $178.3 | $7.63 | 9,415,621.0 | +3.94% |
| 2026-09-18 | $177.1 | $169.7 | $7.42 | 20,039,434.0 | +4.74% |
| 2026-09-17 | $173.8 | $167.3 | $6.53 | 9,876,049.0 | +0.97% |
| 2026-09-16 | $171.7 | $165.9 | $5.83 | 6,697,177.0 | -0.39% |
| 2026-09-15 | $172.1 | $165.9 | $6.14 | 7,874,298.0 | -0.63% |
| 2026-09-14 | $173.0 | $167.6 | $5.46 | 12,036,801.0 | -6.39% |
| 2026-09-11 | $182.4 | $177.0 | $5.40 | 7,487,681.0 | +1.95% |
| 2026-09-10 | $180.6 | $174.2 | $6.46 | 10,488,525.0 | -3.13% |
| 2026-09-09 | $189.9 | $179.6 | $10.36 | 9,040,328.0 | -3.21% |
| 2026-09-08 | $190.9 | $185.8 | $5.03 | 12,176,613.0 | +1.82% |
| 2026-09-04 | $187.4 | $173.5 | $13.90 | 12,689,950.0 | +7.32% |
| 2026-09-03 | $173.1 | $167.1 | $6.04 | 6,680,864.0 | +0.39% |
| 2026-09-02 | $172.9 | $167.6 | $5.39 | 6,414,712.0 | +0.80% |
| 2026-09-01 | $173.2 | $168.1 | $5.13 | 10,217,824.0 | -2.60% |
| 2026-08-31 | $177.6 | $174.2 | $3.44 | 7,168,343.0 | -0.05% |
Kla Corp (KLAC) 株の年ごとの株価履歴
この詳細な分析では、Kla Corp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KLAC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、Kla Corp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Kla Corp (KLAC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-09 | $190.9 | $165.9 | $24.98 | 191,545,598.0 | +7.82% |
| 2026-08 | $214.8 | $174.2 | $40.63 | 192,815,122.0 | -4.03% |
| 2026-07 | $290.8 | $169.8 | $121.0 | 296,205,586.0 | -39.41% |
| 2026-06 | $307.4 | $188.6 | $118.8 | 305,728,088.0 | +57.00% |
| 2026-05 | $206.0 | $167.7 | $38.33 | 202,798,520.0 | +9.79% |
| 2026-04 | $193.9 | $145.1 | $48.84 | 189,296,690.0 | +18.88% |
| 2026-03 | $158.2 | $132.1 | $26.14 | 228,345,490.0 | -3.42% |
| 2026-02 | $157.7 | $128.5 | $29.23 | 209,202,660.0 | +6.77% |
| 2026-01 | $169.3 | $125.1 | $44.28 | 251,536,510.0 | +17.52% |
2025年のKla Corp (KLAC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $128.7 | $115.1 | $13.56 | 163,150,160.0 | +5.80% |
| 2025-11 | $124.3 | $107.2 | $17.12 | 206,942,810.0 | -2.75% |
| 2025-10 | $128.4 | $98.10 | $30.35 | 256,403,090.0 | +12.07% |
| 2025-09 | $108.6 | $83.22 | $25.34 | 193,207,960.0 | +23.69% |
| 2025-08 | $95.93 | $85.53 | $10.40 | 201,937,180.0 | -0.80% |
| 2025-07 | $94.59 | $86.00 | $8.59 | 201,204,850.0 | -1.87% |
| 2025-06 | $91.48 | $75.20 | $16.29 | 257,194,660.0 | +18.35% |
| 2025-05 | $81.06 | $67.48 | $13.59 | 236,913,010.0 | +7.71% |
| 2025-04 | $72.18 | $55.13 | $17.05 | 310,835,520.0 | +3.37% |
| 2025-03 | $73.51 | $65.37 | $8.14 | 194,274,240.0 | -4.10% |
| 2025-02 | $79.40 | $69.19 | $10.21 | 166,517,550.0 | -3.98% |
| 2025-01 | $78.71 | $63.19 | $15.52 | 247,189,600.0 | +17.16% |
2024年のKla Corp (KLAC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $67.05 | $61.34 | $5.71 | 203,105,100.0 | -2.07% |
| 2024-11 | $69.44 | $60.94 | $8.50 | 224,599,200.0 | -2.88% |
| 2024-10 | $83.30 | $65.47 | $17.83 | 239,924,090.0 | -13.97% |
| 2024-09 | $82.20 | $69.64 | $12.56 | 175,676,840.0 | -5.49% |
| 2024-08 | $83.99 | $64.80 | $19.19 | 212,910,350.0 | -0.44% |
| 2024-07 | $89.63 | $74.94 | $14.69 | 195,912,930.0 | -0.17% |
| 2024-06 | $87.66 | $73.56 | $14.10 | 147,252,100.0 | +8.56% |
| 2024-05 | $79.20 | $66.25 | $12.95 | 162,950,990.0 | +10.19% |
| 2024-04 | $71.82 | $62.32 | $9.50 | 187,559,620.0 | -1.33% |
| 2024-03 | $72.92 | $66.87 | $6.05 | 185,065,910.0 | +2.38% |
| 2024-02 | $68.77 | $59.30 | $9.47 | 190,940,460.0 | +14.86% |
| 2024-01 | $65.88 | $54.24 | $11.64 | 219,518,160.0 | +2.19% |
0.36%
0.23%
大文字化:
|
ボリューム (24 時間):