ストックスクリーナーアプリを入手
1,046.69
5.74%
56.82
アフターアワーズ：
1050.00
3.31
+0.32%
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 |
|---|---|---|---|---|---|
| 2025-09-18 | $1,076.8 | $1,025.8 | $51.00 | 1,824,503.0 | +5.74% |
| 2025-09-17 | $1,000.0 | $976.3 | $23.73 | 721,275.0 | -0.07% |
| 2025-09-16 | $1,002.0 | $975.1 | $26.98 | 776,020.0 | +0.17% |
| 2025-09-15 | $990.0 | $967.0 | $23.01 | 845,545.0 | +2.58% |
| 2025-09-12 | $968.1 | $955.0 | $13.09 | 583,783.0 | +0.49% |
| 2025-09-11 | $963.9 | $937.5 | $26.41 | 1,019,708.0 | +2.86% |
| 2025-09-10 | $935.2 | $914.9 | $20.33 | 712,509.0 | +1.62% |
| 2025-09-09 | $922.7 | $910.2 | $12.52 | 644,102.0 | +0.96% |
| 2025-09-08 | $924.4 | $906.7 | $17.61 | 886,270.0 | +0.43% |
| 2025-09-05 | $906.3 | $878.3 | $27.92 | 1,154,241.0 | +3.64% |
| 2025-09-04 | $876.7 | $839.0 | $37.66 | 813,122.0 | +3.48% |
| 2025-09-03 | $847.7 | $832.2 | $15.42 | 933,404.0 | -0.29% |
| 2025-09-02 | $852.8 | $836.7 | $16.12 | 1,241,237.0 | -2.94% |
| 2025-08-29 | $885.0 | $864.8 | $20.19 | 954,206.0 | -2.46% |
| 2025-08-28 | $897.0 | $885.0 | $12.00 | 1,063,856.0 | +0.57% |
| 2025-08-27 | $890.6 | $880.0 | $10.64 | 528,299.0 | +0.09% |
| 2025-08-26 | $892.9 | $881.3 | $11.61 | 811,919.0 | +0.97% |
| 2025-08-25 | $886.8 | $866.0 | $20.73 | 468,667.0 | +1.07% |
| 2025-08-22 | $893.8 | $869.2 | $24.60 | 983,148.0 | -0.24% |
| 2025-08-21 | $881.3 | $866.6 | $14.67 | 729,986.0 | -0.69% |
| 2025-08-20 | $880.2 | $860.2 | $20.01 | 978,007.0 | +0.27% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $1,076.8 | $832.2 | $244.5 | 13,980,222.0 | +20.03% |
| 2025-08 | $959.3 | $855.3 | $104.0 | 20,193,718.0 | -0.80% |
| 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% |
6.53%
大文字化:
|
ボリューム (24 時間):