ストックスクリーナーアプリを入手
6.69
2.47%
-0.20
Kamada Ltd (KMDA) 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 |
|---|---|---|---|---|---|
| 2025-11-04 | $6.90 | $6.71 | $0.19 | 15,828.0 | -2.32% |
| 2025-11-03 | $6.99 | $6.83 | $0.1565 | 81,521.0 | -0.43% |
| 2025-10-31 | $6.95 | $6.83 | $0.12 | 32,811.0 | +1.47% |
| 2025-10-30 | $7.01 | $6.82 | $0.19 | 22,720.0 | -1.45% |
| 2025-10-29 | $7.11 | $6.85 | $0.2559 | 40,282.0 | -0.43% |
| 2025-10-28 | $7.08 | $6.93 | $0.1499 | 49,950.0 | -1.14% |
| 2025-10-27 | $7.11 | $6.91 | $0.20 | 59,498.0 | +2.33% |
| 2025-10-24 | $6.96 | $6.82 | $0.144 | 53,283.0 | +0.29% |
| 2025-10-23 | $6.90 | $6.75 | $0.15 | 57,346.0 | +0.74% |
| 2025-10-22 | $6.93 | $6.72 | $0.21 | 69,642.0 | -1.88% |
| 2025-10-21 | $7.00 | $6.88 | $0.12 | 65,818.0 | -2.12% |
| 2025-10-20 | $7.18 | $6.73 | $0.45 | 137,300.0 | +4.89% |
| 2025-10-17 | $6.80 | $6.61 | $0.19 | 112,448.0 | +0.00% |
| 2025-10-16 | $6.75 | $6.60 | $0.15 | 132,152.0 | +2.27% |
| 2025-10-15 | $6.80 | $6.59 | $0.205 | 215,972.0 | -3.23% |
| 2025-10-14 | $6.85 | $6.71 | $0.14 | 32,345.0 | -0.87% |
| 2025-10-13 | $6.91 | $6.75 | $0.155 | 42,576.0 | +1.18% |
| 2025-10-10 | $7.05 | $6.72 | $0.33 | 80,731.0 | -1.88% |
| 2025-10-09 | $6.99 | $6.86 | $0.134 | 52,927.0 | +1.32% |
| 2025-10-08 | $6.85 | $6.61 | $0.24 | 134,152.0 | +2.86% |
| 2025-10-07 | $6.69 | $6.50 | $0.1901 | 100,480.0 | -0.75% |
Kamada Ltd (KMDA) 株の年ごとの株価履歴
この詳細な分析では、Kamada Ltd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KMDA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、Kamada Ltd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Kamada Ltd (KMDA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $6.99 | $6.71 | $0.2765 | 97,349.0 | -2.75% |
| 2025-10 | $7.18 | $6.50 | $0.68 | 1,671,963.0 | -0.29% |
| 2025-09 | $7.43 | $6.55 | $0.88 | 1,173,971.0 | +0.29% |
| 2025-08 | $7.85 | $6.76 | $1.09 | 1,036,547.0 | -6.36% |
| 2025-07 | $8.07 | $7.37 | $0.6961 | 1,059,931.0 | -4.65% |
| 2025-06 | $8.20 | $6.64 | $1.56 | 1,735,112.0 | +13.14% |
| 2025-05 | $7.60 | $6.50 | $1.10 | 1,592,197.0 | +5.87% |
| 2025-04 | $6.81 | $5.54 | $1.27 | 2,034,978.0 | -2.12% |
| 2025-03 | $7.67 | $6.41 | $1.26 | 2,879,851.0 | -4.06% |
| 2025-02 | $9.15 | $6.62 | $2.53 | 7,407,880.0 | +2.38% |
| 2025-01 | $8.00 | $6.30 | $1.70 | 3,173,822.0 | +10.51% |
2024年のKamada Ltd (KMDA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $6.28 | $5.67 | $0.6063 | 643,464.0 | +1.70% |
| 2024-11 | $6.32 | $5.66 | $0.66 | 1,006,512.0 | +2.61% |
| 2024-10 | $5.85 | $5.17 | $0.68 | 661,315.0 | +6.89% |
| 2024-09 | $5.59 | $5.25 | $0.343 | 553,724.0 | -6.61% |
| 2024-08 | $5.80 | $5.08 | $0.72 | 1,011,129.0 | +1.77% |
| 2024-07 | $6.44 | $4.83 | $1.61 | 1,219,531.0 | +13.91% |
| 2024-06 | $5.54 | $4.74 | $0.80 | 239,817.0 | -5.88% |
| 2024-05 | $5.85 | $5.11 | $0.74 | 418,916.0 | +0.96% |
| 2024-04 | $5.67 | $4.90 | $0.77 | 419,557.0 | -6.95% |
| 2024-03 | $6.53 | $5.56 | $0.9691 | 549,874.0 | -10.95% |
| 2024-02 | $6.46 | $5.60 | $0.86 | 333,636.0 | +9.95% |
| 2024-01 | $6.24 | $5.57 | $0.67 | 560,380.0 | -6.37% |
2023年のKamada Ltd (KMDA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $6.35 | $4.61 | $1.74 | 3,295,180.0 | +29.39% |
| 2023-11 | $4.88 | $4.33 | $0.55 | 384,239.0 | +11.82% |
| 2023-10 | $5.43 | $4.08 | $1.35 | 530,050.0 | -20.79% |
| 2023-09 | $5.82 | $5.02 | $0.8045 | 380,951.0 | -7.13% |
| 2023-08 | $5.85 | $4.94 | $0.91 | 872,913.0 | +16.63% |
| 2023-07 | $5.28 | $4.81 | $0.47 | 393,864.0 | -6.54% |
| 2023-06 | $5.67 | $4.65 | $1.02 | 643,364.0 | +9.21% |
| 2023-05 | $5.72 | $4.53 | $1.19 | 1,363,378.0 | +3.65% |
| 2023-04 | $4.80 | $4.42 | $0.3789 | 248,115.0 | +0.32% |
| 2023-03 | $4.70 | $4.10 | $0.60 | 468,344.0 | +7.52% |
| 2023-02 | $4.77 | $4.15 | $0.62 | 519,593.0 | -7.69% |
| 2023-01 | $5.38 | $4.02 | $1.36 | 1,076,547.0 | +16.71% |
1.74%
0.85%
大文字化:
|
ボリューム (24 時間):