ストックスクリーナーアプリを入手
27.09
0.61%
-0.1705
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 |
|---|---|---|---|---|---|
| 2026-08-21 | $27.20 | $26.64 | $0.565 | 127,559.0 | -0.64% |
| 2026-08-20 | $27.78 | $26.28 | $1.50 | 1,124,077.0 | +2.02% |
| 2026-08-19 | $27.12 | $26.38 | $0.75 | 806,802.0 | +1.95% |
| 2026-08-18 | $26.76 | $26.11 | $0.6464 | 682,982.0 | +0.00% |
| 2026-08-17 | $27.38 | $25.65 | $1.73 | 835,671.0 | -4.41% |
| 2026-08-14 | $27.63 | $26.60 | $1.03 | 753,152.0 | +1.90% |
| 2026-08-13 | $27.05 | $26.28 | $0.775 | 815,148.0 | +1.51% |
| 2026-08-12 | $27.20 | $26.45 | $0.75 | 944,042.0 | +1.26% |
| 2026-08-11 | $26.68 | $25.80 | $0.88 | 812,286.0 | -0.80% |
| 2026-08-10 | $28.14 | $25.87 | $2.27 | 1,258,892.0 | -7.44% |
| 2026-08-07 | $29.88 | $28.49 | $1.39 | 749,049.0 | -4.43% |
| 2026-08-06 | $29.92 | $28.44 | $1.48 | 1,353,535.0 | +1.91% |
| 2026-08-05 | $29.59 | $28.97 | $0.62 | 687,067.0 | -0.48% |
| 2026-08-04 | $29.49 | $28.62 | $0.87 | 655,005.0 | +0.44% |
| 2026-08-03 | $29.72 | $28.74 | $0.98 | 1,069,983.0 | +3.21% |
| 2026-07-31 | $29.12 | $28.05 | $1.07 | 492,629.0 | -2.54% |
| 2026-07-30 | $30.43 | $28.67 | $1.76 | 812,262.0 | -5.49% |
| 2026-07-29 | $30.97 | $30.30 | $0.67 | 801,057.0 | -0.39% |
| 2026-07-28 | $31.20 | $29.61 | $1.59 | 899,926.0 | +4.96% |
| 2026-07-27 | $29.89 | $28.84 | $1.05 | 649,443.0 | +2.26% |
| 2026-07-24 | $29.05 | $27.37 | $1.68 | 894,463.0 | +4.23% |
| 2026-07-23 | $27.82 | $26.93 | $0.89 | 633,697.0 | +0.66% |
| 2026-07-22 | $28.23 | $27.04 | $1.19 | 927,411.0 | -2.35% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $29.92 | $25.65 | $4.27 | 12,675,250.0 | -4.53% |
| 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% |
0.02%
0.22%
大文字化:
|
ボリューム (24 時間):