ストックスクリーナーアプリを入手
259.56
8.73%
20.83
アフターアワーズ：
261.11
1.55
+0.60%
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 |
|---|---|---|---|---|---|
| 2026-06-18 | $263.9 | $250.5 | $13.45 | 26,151,885.0 | +8.73% |
| 2026-06-17 | $251.2 | $237.7 | $13.50 | 13,191,934.0 | +0.59% |
| 2026-06-16 | $255.8 | $237.1 | $18.72 | 14,027,559.0 | -7.44% |
| 2026-06-15 | $267.2 | $251.1 | $16.06 | 18,340,682.0 | +0.74% |
| 2026-06-12 | $254.9 | $236.0 | $18.93 | 10,051,061.0 | +5.55% |
| 2026-06-11 | $243.1 | $220.6 | $22.50 | 17,643,990.0 | +12.92% |
| 2026-06-10 | $230.4 | $212.3 | $18.18 | 15,980,470.0 | -0.17% |
| 2026-06-09 | $226.3 | $199.6 | $26.73 | 16,347,580.0 | +1.49% |
| 2026-06-08 | $213.5 | $200.4 | $13.17 | 11,649,260.0 | +9.27% |
| 2026-06-05 | $205.5 | $192.8 | $12.72 | 18,565,800.0 | -9.47% |
| 2026-06-04 | $215.7 | $203.4 | $12.27 | 8,231,540.0 | +0.28% |
| 2026-06-03 | $214.6 | $202.0 | $12.60 | 10,115,530.0 | +3.91% |
| 2026-06-02 | $204.8 | $195.0 | $9.75 | 10,581,920.0 | +5.42% |
| 2026-06-01 | $194.8 | $188.6 | $6.20 | 7,355,460.0 | +0.95% |
| 2026-05-29 | $197.5 | $191.1 | $6.35 | 11,444,330.0 | -0.31% |
| 2026-05-28 | $196.1 | $189.1 | $6.92 | 8,850,230.0 | -1.51% |
| 2026-05-27 | $206.0 | $194.5 | $11.51 | 9,499,070.0 | -2.69% |
| 2026-05-26 | $202.3 | $191.4 | $10.85 | 12,156,240.0 | +6.51% |
| 2026-05-22 | $191.0 | $186.2 | $4.84 | 7,234,320.0 | +2.51% |
| 2026-05-21 | $187.5 | $182.3 | $5.18 | 8,192,880.0 | +0.69% |
| 2026-05-20 | $183.6 | $177.3 | $6.29 | 8,984,710.0 | +5.11% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $267.2 | $188.6 | $78.57 | 224,386,556.0 | +35.07% |
| 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% |
3.97%
大文字化:
|
ボリューム (24 時間):