ストックスクリーナーアプリを入手
194.79
5.33%
-10.97
プレマーケット:
193.56
-1.23
-0.63%
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 |
|---|---|---|---|---|---|
| 2026-08-18 | $199.5 | $191.8 | $7.74 | 13,331,684.0 | -5.33% |
| 2026-08-17 | $209.1 | $202.5 | $6.62 | 8,559,262.0 | +1.00% |
| 2026-08-14 | $208.9 | $200.9 | $8.01 | 7,342,711.0 | -2.70% |
| 2026-08-13 | $214.8 | $207.0 | $7.80 | 8,488,891.0 | +0.54% |
| 2026-08-12 | $210.3 | $205.2 | $5.05 | 11,908,349.0 | +3.88% |
| 2026-08-11 | $203.2 | $195.0 | $8.15 | 8,089,524.0 | +4.01% |
| 2026-08-10 | $205.1 | $192.5 | $12.59 | 8,837,505.0 | -2.71% |
| 2026-08-07 | $201.8 | $195.1 | $6.78 | 8,674,722.0 | +2.53% |
| 2026-08-06 | $198.3 | $185.8 | $12.55 | 11,456,947.0 | +0.22% |
| 2026-08-05 | $201.2 | $191.2 | $9.94 | 9,993,402.0 | -1.36% |
| 2026-08-04 | $196.7 | $188.1 | $8.59 | 13,231,519.0 | +6.95% |
| 2026-08-03 | $183.2 | $174.6 | $8.59 | 10,247,762.0 | -0.04% |
| 2026-07-31 | $190.0 | $179.7 | $10.35 | 13,479,853.0 | +1.38% |
| 2026-07-30 | $186.9 | $178.9 | $8.01 | 17,447,960.0 | +5.96% |
| 2026-07-29 | $191.4 | $169.8 | $21.56 | 20,282,588.0 | -10.80% |
| 2026-07-28 | $196.0 | $186.8 | $9.24 | 16,836,600.0 | -6.18% |
| 2026-07-27 | $214.0 | $195.6 | $18.45 | 14,157,310.0 | -3.40% |
| 2026-07-24 | $220.0 | $207.4 | $12.55 | 11,291,379.0 | -3.75% |
| 2026-07-23 | $219.0 | $212.9 | $6.17 | 8,646,600.0 | +1.88% |
| 2026-07-22 | $218.4 | $210.3 | $8.10 | 8,972,208.0 | -1.32% |
| 2026-07-21 | $221.0 | $214.2 | $6.77 | 9,896,112.0 | +4.80% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $214.8 | $174.6 | $40.20 | 133,493,962.0 | +6.55% |
| 2026-07 | $290.8 | $169.8 | $121.0 | 296,205,586.0 | -39.41% |
| 2026-06 | $307.4 | $188.6 | $118.8 | 305,728,088.0 | +57.00% |
| 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% |
3.92%
大文字化:
|
ボリューム (24 時間):