ストックスクリーナーアプリを入手
629.37
1.16%
7.19
アフターアワーズ：
628.35
-1.02
-0.16%
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $641.1 | $613.4 | $27.65 | 2,331,755.0 | +1.16% |
| 2024-12-19 | $635.3 | $620.6 | $14.70 | 1,053,940.0 | -1.36% |
| 2024-12-18 | $669.1 | $625.6 | $43.49 | 1,350,757.0 | -3.68% |
| 2024-12-17 | $668.9 | $652.1 | $16.81 | 1,118,763.0 | -0.19% |
| 2024-12-16 | $664.5 | $645.4 | $19.12 | 1,081,771.0 | +0.36% |
| 2024-12-13 | $663.9 | $647.6 | $16.29 | 1,272,055.0 | +1.11% |
| 2024-12-12 | $649.9 | $637.9 | $11.98 | 679,439.0 | -0.35% |
| 2024-12-11 | $657.1 | $642.1 | $15.04 | 1,008,043.0 | +1.09% |
| 2024-12-10 | $657.8 | $638.5 | $19.36 | 846,210.0 | -1.61% |
| 2024-12-09 | $666.3 | $645.8 | $20.52 | 1,003,292.0 | +0.62% |
| 2024-12-06 | $650.7 | $638.2 | $12.53 | 778,461.0 | +0.89% |
| 2024-12-05 | $662.9 | $641.4 | $21.53 | 991,876.0 | -3.54% |
| 2024-12-04 | $670.5 | $655.7 | $14.83 | 1,391,108.0 | +0.08% |
| 2024-12-03 | $667.2 | $656.8 | $10.36 | 1,338,547.0 | -0.05% |
| 2024-12-02 | $669.1 | $645.0 | $24.07 | 1,159,197.0 | +2.94% |
| 2024-11-29 | $661.5 | $643.3 | $18.23 | 889,352.0 | +2.36% |
| 2024-11-27 | $634.0 | $621.2 | $12.75 | 894,440.0 | +0.11% |
| 2024-11-26 | $651.2 | $623.9 | $27.32 | 914,136.0 | -2.05% |
| 2024-11-25 | $646.7 | $632.1 | $14.59 | 1,743,377.0 | +0.80% |
| 2024-11-22 | $643.0 | $630.0 | $13.03 | 806,941.0 | +1.01% |
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。
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 | 19,736,969.0 | -2.73% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $419.6 | $366.3 | $53.25 | 27,467,830.0 | -4.10% |
| 2022-11 | $394.8 | $307.3 | $87.52 | 33,495,411.0 | +24.24% |
| 2022-10 | $334.9 | $250.2 | $84.69 | 45,270,299.0 | +4.57% |
| 2022-09 | $362.7 | $302.2 | $60.55 | 37,632,518.0 | -12.06% |
| 2022-08 | $399.0 | $339.9 | $59.11 | 31,021,008.0 | -10.28% |
| 2022-07 | $388.2 | $282.8 | $105.4 | 29,217,671.0 | +20.20% |
| 2022-06 | $372.0 | $304.9 | $67.04 | 27,393,984.0 | -12.54% |
| 2022-05 | $372.3 | $306.4 | $65.91 | 30,599,584.0 | +14.28% |
| 2022-04 | $370.1 | $312.0 | $58.04 | 27,899,353.0 | -12.78% |
| 2022-03 | $386.9 | $310.6 | $76.38 | 31,147,002.0 | +5.04% |
| 2022-02 | $405.8 | $329.3 | $76.52 | 29,241,217.0 | -10.47% |
| 2022-01 | $457.1 | $344.0 | $113.1 | 34,229,719.0 | -9.50% |
0.81%
0.15%
大文字化:
|
ボリューム (24 時間):