ストックスクリーナーアプリを入手
1,869.19
6.01%
105.94
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 |
|---|---|---|---|---|---|
| 2026-05-08 | $1,889.1 | $1,805.0 | $84.06 | 1,288,066.0 | +6.01% |
| 2026-05-07 | $1,820.0 | $1,746.0 | $73.99 | 1,238,597.0 | -2.92% |
| 2026-05-06 | $1,824.8 | $1,759.3 | $65.53 | 1,338,906.0 | +4.81% |
| 2026-05-05 | $1,767.2 | $1,715.9 | $51.32 | 1,189,055.0 | +1.14% |
| 2026-05-04 | $1,751.1 | $1,676.8 | $74.35 | 791,348.0 | -0.75% |
| 2026-05-01 | $1,745.0 | $1,695.0 | $50.04 | 788,898.0 | -1.38% |
| 2026-04-30 | $1,788.7 | $1,646.0 | $142.7 | 1,889,874.0 | -3.63% |
| 2026-04-29 | $1,840.0 | $1,786.4 | $53.60 | 1,073,794.0 | +0.40% |
| 2026-04-28 | $1,855.6 | $1,772.7 | $82.91 | 1,289,878.0 | -4.79% |
| 2026-04-27 | $1,926.8 | $1,867.8 | $58.99 | 1,117,743.0 | -1.81% |
| 2026-04-24 | $1,939.4 | $1,844.7 | $94.64 | 1,139,523.0 | +6.59% |
| 2026-04-23 | $1,844.6 | $1,788.5 | $56.06 | 926,403.0 | +0.19% |
| 2026-04-22 | $1,814.3 | $1,776.6 | $37.70 | 682,124.0 | +1.49% |
| 2026-04-21 | $1,823.3 | $1,772.4 | $50.84 | 675,819.0 | -1.11% |
| 2026-04-20 | $1,806.7 | $1,770.0 | $36.74 | 622,301.0 | +0.77% |
| 2026-04-17 | $1,791.8 | $1,744.1 | $47.68 | 723,948.0 | +3.26% |
| 2026-04-16 | $1,742.1 | $1,696.5 | $45.59 | 831,659.0 | -0.76% |
| 2026-04-15 | $1,770.3 | $1,680.5 | $89.81 | 1,163,797.0 | -2.66% |
| 2026-04-14 | $1,798.0 | $1,765.4 | $32.60 | 866,723.0 | +1.53% |
| 2026-04-13 | $1,771.8 | $1,720.3 | $51.55 | 829,747.0 | +1.81% |
| 2026-04-10 | $1,760.0 | $1,732.2 | $27.78 | 686,267.0 | +0.58% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $1,889.1 | $1,676.8 | $212.3 | 7,922,936.0 | +6.79% |
| 2026-04 | $1,939.4 | $1,451.0 | $488.4 | 18,929,669.0 | +18.88% |
| 2026-03 | $1,582.5 | $1,321.0 | $261.4 | 22,834,549.0 | -3.42% |
| 2026-02 | $1,577.3 | $1,285.0 | $292.3 | 20,920,266.0 | +6.77% |
| 2026-01 | $1,693.4 | $1,250.6 | $442.8 | 25,153,651.0 | +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 | $1,286.8 | $1,151.2 | $135.6 | 16,315,016.0 | +5.80% |
| 2025-11 | $1,243.1 | $1,072.0 | $171.2 | 20,694,281.0 | -2.75% |
| 2025-10 | $1,284.5 | $981.0 | $303.5 | 25,640,309.0 | +12.07% |
| 2025-09 | $1,085.6 | $832.2 | $253.4 | 19,320,796.0 | +23.69% |
| 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% |
6.04%
大文字化:
|
ボリューム (24 時間):