ストックスクリーナーアプリを入手
632.80
2.96%
15.97
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $638.0 | $620.0 | $17.96 | 848,352.0 | +2.62% |
| 2024-11-20 | $619.9 | $609.9 | $10.06 | 1,141,120.0 | +0.19% |
| 2024-11-19 | $618.4 | $609.4 | $9.01 | 1,326,200.0 | -0.74% |
| 2024-11-18 | $623.8 | $611.8 | $12.00 | 988,435.0 | +0.94% |
| 2024-11-15 | $630.0 | $612.4 | $17.65 | 1,642,824.0 | -4.73% |
| 2024-11-14 | $660.0 | $642.7 | $17.26 | 1,099,620.0 | +0.07% |
| 2024-11-13 | $656.0 | $638.3 | $17.67 | 1,487,808.0 | -3.04% |
| 2024-11-12 | $669.3 | $654.9 | $14.40 | 1,090,561.0 | -0.19% |
| 2024-11-11 | $685.2 | $656.7 | $28.47 | 1,156,767.0 | -3.11% |
| 2024-11-08 | $694.4 | $681.4 | $12.98 | 1,063,952.0 | +0.18% |
| 2024-11-07 | $687.8 | $675.1 | $12.72 | 1,050,193.0 | +2.46% |
| 2024-11-06 | $678.6 | $657.5 | $21.16 | 1,522,634.0 | -0.10% |
| 2024-11-05 | $681.5 | $667.2 | $14.30 | 1,000,357.0 | +1.05% |
| 2024-11-04 | $670.6 | $662.4 | $8.20 | 603,264.0 | -0.90% |
| 2024-11-01 | $678.6 | $663.4 | $15.20 | 859,919.0 | +0.47% |
| 2024-10-31 | $681.0 | $656.0 | $25.05 | 1,913,688.0 | -3.70% |
| 2024-10-30 | $695.2 | $680.0 | $15.18 | 1,323,792.0 | -0.64% |
| 2024-10-29 | $700.4 | $673.8 | $26.63 | 1,274,340.0 | +3.24% |
| 2024-10-28 | $679.1 | $670.2 | $8.93 | 918,454.0 | +0.19% |
| 2024-10-25 | $682.8 | $668.0 | $14.84 | 914,481.0 | +1.04% |
| 2024-10-24 | $684.4 | $665.4 | $18.95 | 830,909.0 | +0.23% |
| 2024-10-23 | $672.3 | $654.6 | $17.66 | 826,623.0 | -0.81% |
| 2024-10-22 | $673.1 | $663.7 | $9.49 | 720,523.0 | -0.52% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $694.4 | $609.4 | $84.96 | 16,882,006.0 | -4.99% |
| 2024-10 | $833.0 | $654.6 | $178.3 | 23,992,409.0 | -13.97% |
| 2024-09 | $822.0 | $696.4 | $125.6 | 17,567,684.0 | -5.49% |
| 2024-08 | $839.9 | $648.0 | $191.9 | 21,291,035.0 | -0.44% |
| 2024-07 | $896.3 | $749.4 | $146.9 | 19,591,293.0 | -0.17% |
| 2024-06 | $876.5 | $735.6 | $141.0 | 14,725,210.0 | +8.56% |
| 2024-05 | $792.0 | $662.5 | $129.5 | 16,295,099.0 | +10.19% |
| 2024-04 | $718.2 | $623.2 | $95.01 | 18,755,962.0 | -1.33% |
| 2024-03 | $729.1 | $668.7 | $60.45 | 18,506,591.0 | +2.38% |
| 2024-02 | $687.7 | $593.0 | $94.68 | 19,094,046.0 | +14.86% |
| 2024-01 | $658.8 | $542.4 | $116.4 | 21,951,816.0 | +2.19% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $597.4 | $527.1 | $70.32 | 16,403,591.0 | +6.73% |
| 2023-11 | $562.8 | $465.8 | $97.07 | 20,955,487.0 | +15.95% |
| 2023-10 | $506.9 | $448.3 | $58.61 | 20,926,099.0 | +2.41% |
| 2023-09 | $520.2 | $440.1 | $80.04 | 19,280,800.0 | -8.61% |
| 2023-08 | $517.3 | $468.1 | $49.17 | 20,122,006.0 | -2.35% |
| 2023-07 | $516.8 | $449.0 | $67.78 | 22,530,175.0 | +5.96% |
| 2023-06 | $488.2 | $437.2 | $51.05 | 20,112,994.0 | +9.49% |
| 2023-05 | $473.6 | $369.7 | $103.9 | 22,237,714.0 | +14.60% |
| 2023-04 | $401.4 | $355.9 | $45.57 | 20,124,547.0 | -3.16% |
| 2023-03 | $399.9 | $359.8 | $40.04 | 25,064,050.0 | +5.22% |
| 2023-02 | $421.8 | $373.9 | $47.94 | 21,231,976.0 | -3.34% |
| 2023-01 | $429.5 | $372.6 | $56.88 | 26,324,889.0 | +4.10% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $419.6 | $366.3 | $53.25 | 27,467,830.0 | -4.10% |
| 2022-11 | $394.8 | $307.3 | $87.52 | 33,495,411.0 | +24.24% |
| 2022-10 | $334.9 | $250.2 | $84.69 | 45,270,299.0 | +4.57% |
| 2022-09 | $362.7 | $302.2 | $60.55 | 37,632,518.0 | -12.06% |
| 2022-08 | $399.0 | $339.9 | $59.11 | 31,021,008.0 | -10.28% |
| 2022-07 | $388.2 | $282.8 | $105.4 | 29,217,671.0 | +20.20% |
| 2022-06 | $372.0 | $304.9 | $67.04 | 27,393,984.0 | -12.54% |
| 2022-05 | $372.3 | $306.4 | $65.91 | 30,599,584.0 | +14.28% |
| 2022-04 | $370.1 | $312.0 | $58.04 | 27,899,353.0 | -12.78% |
| 2022-03 | $386.9 | $310.6 | $76.38 | 31,147,002.0 | +5.04% |
| 2022-02 | $405.8 | $329.3 | $76.52 | 29,241,217.0 | -10.47% |
| 2022-01 | $457.1 | $344.0 | $113.1 | 34,229,719.0 | -9.50% |
4.10%
大文字化:
|
ボリューム (24 時間):