ストックスクリーナーアプリを入手
883.41
3.52%
-32.21
アフターアワーズ：
883.39
-0.02
-0.00%
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 |
|---|---|---|---|---|---|
| 2025-08-05 | $922.0 | $876.0 | $46.03 | 1,177,870.0 | -3.52% |
| 2025-08-04 | $917.8 | $891.0 | $26.78 | 1,063,931.0 | +3.27% |
| 2025-08-01 | $894.2 | $855.3 | $38.88 | 1,474,189.0 | +0.87% |
| 2025-07-31 | $897.2 | $860.0 | $37.19 | 2,276,589.0 | -4.97% |
| 2025-07-30 | $927.8 | $913.4 | $14.44 | 1,051,929.0 | +0.97% |
| 2025-07-29 | $937.0 | $915.1 | $21.87 | 1,027,079.0 | -0.76% |
| 2025-07-28 | $931.9 | $915.0 | $16.94 | 839,580.0 | +2.33% |
| 2025-07-25 | $905.0 | $888.1 | $16.93 | 807,915.0 | -0.23% |
| 2025-07-24 | $912.3 | $894.2 | $18.12 | 543,271.0 | +0.79% |
| 2025-07-23 | $897.1 | $888.9 | $8.27 | 585,858.0 | +0.55% |
| 2025-07-22 | $938.7 | $890.0 | $48.67 | 1,616,352.0 | -4.86% |
| 2025-07-21 | $945.0 | $925.6 | $19.36 | 673,422.0 | +0.71% |
| 2025-07-18 | $945.9 | $924.8 | $21.05 | 681,880.0 | -0.64% |
| 2025-07-17 | $943.0 | $910.0 | $32.97 | 1,135,235.0 | +0.38% |
| 2025-07-16 | $936.4 | $897.4 | $39.00 | 1,226,334.0 | -0.32% |
| 2025-07-15 | $942.3 | $929.6 | $12.69 | 746,154.0 | +1.59% |
| 2025-07-14 | $926.8 | $906.3 | $20.50 | 567,589.0 | -0.30% |
| 2025-07-11 | $930.2 | $921.2 | $8.96 | 570,434.0 | -0.44% |
| 2025-07-10 | $932.2 | $919.4 | $12.80 | 798,124.0 | +0.59% |
| 2025-07-09 | $932.0 | $915.5 | $16.45 | 600,861.0 | +0.43% |
| 2025-07-08 | $927.4 | $908.3 | $19.12 | 862,441.0 | +0.72% |
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。
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 |
|---|---|---|---|---|---|
| 2025-08 | $922.0 | $855.3 | $66.71 | 4,893,860.0 | +0.50% |
| 2025-07 | $945.9 | $860.0 | $85.87 | 20,120,485.0 | -1.87% |
| 2025-06 | $914.8 | $752.0 | $162.9 | 25,719,466.0 | +18.35% |
| 2025-05 | $810.6 | $674.8 | $135.9 | 23,691,301.0 | +7.71% |
| 2025-04 | $721.8 | $551.3 | $170.5 | 31,083,552.0 | +3.37% |
| 2025-03 | $735.1 | $653.7 | $81.40 | 19,427,424.0 | -4.10% |
| 2025-02 | $794.0 | $691.9 | $102.1 | 16,651,755.0 | -3.98% |
| 2025-01 | $787.1 | $631.9 | $155.2 | 24,718,960.0 | +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 | $670.5 | $613.4 | $57.10 | 20,310,510.0 | -2.07% |
| 2024-11 | $694.4 | $609.4 | $84.96 | 22,459,920.0 | -2.88% |
| 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% |
1.76%
1.14%
大文字化:
|
ボリューム (24 時間):