ストックスクリーナーアプリを入手
29.82
0.30%
-0.09
Kemper Corp (KMPR) 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 |
|---|---|---|---|---|---|
| 2026-10-23 | $29.91 | $29.65 | $0.26 | 7,391.0 | -0.30% |
| 2026-10-22 | $30.20 | $29.07 | $1.13 | 1,068,585.0 | +3.46% |
| 2026-10-21 | $29.82 | $28.86 | $0.955 | 923,357.0 | -2.82% |
| 2026-10-20 | $31.06 | $29.68 | $1.38 | 979,099.0 | -0.67% |
| 2026-10-19 | $30.17 | $29.00 | $1.17 | 844,188.0 | +2.32% |
| 2026-10-16 | $29.32 | $27.98 | $1.34 | 858,467.0 | +2.99% |
| 2026-10-15 | $28.90 | $27.91 | $0.985 | 904,888.0 | +2.60% |
| 2026-10-14 | $27.77 | $26.82 | $0.95 | 1,138,833.0 | +0.00% |
| 2026-10-13 | $28.00 | $27.22 | $0.78 | 778,476.0 | +0.33% |
| 2026-10-12 | $27.77 | $26.95 | $0.82 | 621,411.0 | +2.45% |
| 2026-10-09 | $27.53 | $26.95 | $0.58 | 547,002.0 | -1.89% |
| 2026-10-08 | $27.50 | $26.23 | $1.27 | 1,049,902.0 | +4.65% |
| 2026-10-07 | $26.55 | $25.90 | $0.65 | 813,411.0 | +0.69% |
| 2026-10-06 | $26.21 | $25.73 | $0.485 | 589,436.0 | +1.01% |
| 2026-10-05 | $26.16 | $25.24 | $0.92 | 836,383.0 | +0.55% |
| 2026-10-02 | $26.11 | $25.55 | $0.56 | 864,874.0 | -1.04% |
| 2026-10-01 | $26.02 | $25.00 | $1.02 | 988,745.0 | +3.76% |
| 2026-09-30 | $25.78 | $24.85 | $0.93 | 1,082,394.0 | -2.57% |
| 2026-09-29 | $25.90 | $24.84 | $1.06 | 1,162,551.0 | +1.30% |
| 2026-09-28 | $25.66 | $24.94 | $0.7185 | 726,638.0 | +0.04% |
| 2026-09-25 | $25.55 | $25.11 | $0.445 | 793,587.0 | +0.48% |
| 2026-09-24 | $26.27 | $25.14 | $1.13 | 827,800.0 | -2.51% |
| 2026-09-23 | $26.23 | $25.63 | $0.595 | 693,838.0 | -1.34% |
Kemper Corp (KMPR) 株の年ごとの株価履歴
この詳細な分析では、Kemper 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KMPR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、Kemper 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Kemper Corp (KMPR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10 | $31.06 | $25.00 | $6.06 | 13,814,448.0 | +19.28% |
| 2026-09 | $29.10 | $24.84 | $4.26 | 17,706,683.0 | -11.28% |
| 2026-08 | $29.92 | $25.65 | $4.27 | 19,058,644.0 | -0.67% |
| 2026-07 | $31.20 | $26.93 | $4.27 | 18,489,598.0 | +5.23% |
| 2026-06 | $27.86 | $22.69 | $5.17 | 31,827,326.0 | +9.28% |
| 2026-05 | $34.64 | $24.40 | $10.24 | 22,740,020.0 | -26.77% |
| 2026-04 | $33.93 | $29.45 | $4.48 | 13,686,996.0 | +10.24% |
| 2026-03 | $32.63 | $28.41 | $4.23 | 27,132,926.0 | -5.45% |
| 2026-02 | $39.66 | $30.05 | $9.61 | 21,238,000.0 | -17.99% |
| 2026-01 | $40.55 | $38.06 | $2.49 | 14,662,619.0 | -2.79% |
2025年のKemper Corp (KMPR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $41.74 | $38.51 | $3.23 | 16,240,057.0 | +0.20% |
| 2025-11 | $44.91 | $33.91 | $11.01 | 23,635,702.0 | -9.49% |
| 2025-10 | $52.12 | $44.48 | $7.64 | 24,389,461.0 | -12.73% |
| 2025-09 | $54.64 | $51.07 | $3.57 | 19,302,751.0 | -3.91% |
| 2025-08 | $61.95 | $45.02 | $16.92 | 23,839,890.0 | -12.89% |
| 2025-07 | $64.96 | $59.82 | $5.14 | 13,147,465.0 | -4.57% |
| 2025-06 | $65.31 | $61.08 | $4.24 | 11,451,024.0 | +1.27% |
| 2025-05 | $66.13 | $58.05 | $8.07 | 11,037,851.0 | +7.80% |
| 2025-04 | $68.04 | $53.57 | $14.47 | 12,568,787.0 | -11.56% |
| 2025-03 | $69.83 | $63.91 | $5.92 | 8,691,634.0 | -1.08% |
| 2025-02 | $72.25 | $63.88 | $8.37 | 6,776,627.0 | +0.60% |
| 2025-01 | $68.56 | $62.00 | $6.56 | 5,884,224.0 | +1.11% |
2024年のKemper Corp (KMPR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $71.67 | $63.56 | $8.11 | 5,836,357.0 | -7.78% |
| 2024-11 | $73.01 | $61.17 | $11.84 | 7,532,434.0 | +14.81% |
| 2024-10 | $67.60 | $58.09 | $9.51 | 7,133,203.0 | +1.67% |
| 2024-09 | $63.73 | $58.61 | $5.12 | 5,730,442.0 | -2.02% |
| 2024-08 | $65.09 | $57.70 | $7.39 | 7,960,030.0 | -2.42% |
| 2024-07 | $65.93 | $58.42 | $7.51 | 7,265,518.0 | +7.97% |
| 2024-06 | $60.07 | $56.48 | $3.59 | 5,557,672.0 | -0.85% |
| 2024-05 | $61.86 | $54.11 | $7.75 | 7,639,933.0 | +2.62% |
| 2024-04 | $62.84 | $54.29 | $8.55 | 9,049,748.0 | -5.83% |
| 2024-03 | $64.69 | $56.96 | $7.73 | 7,820,812.0 | +8.01% |
| 2024-02 | $60.76 | $54.94 | $5.82 | 9,911,029.0 | -4.45% |
| 2024-01 | $63.07 | $48.33 | $14.74 | 10,113,576.0 | +23.28% |
0.63%
1.90%
大文字化:
|
ボリューム (24 時間):