ストックスクリーナーアプリを入手
55.94
1.78%
0.98
アフターアワーズ：
55.94
Carmax Inc (KMX) 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 |
|---|---|---|---|---|---|
| 2025-08-11 | $56.21 | $55.03 | $1.18 | 2,172,139.0 | +1.78% |
| 2025-08-08 | $55.56 | $54.72 | $0.8399 | 1,738,004.0 | -0.52% |
| 2025-08-07 | $57.22 | $55.03 | $2.19 | 2,351,435.0 | -1.73% |
| 2025-08-06 | $57.92 | $56.01 | $1.91 | 4,018,988.0 | +0.21% |
| 2025-08-05 | $56.65 | $54.81 | $1.84 | 3,528,389.0 | +2.63% |
| 2025-08-04 | $56.75 | $54.53 | $2.22 | 3,116,677.0 | -2.36% |
| 2025-08-01 | $56.81 | $55.37 | $1.45 | 3,828,084.0 | -1.11% |
| 2025-07-31 | $58.33 | $56.41 | $1.92 | 4,337,441.0 | -2.40% |
| 2025-07-30 | $59.36 | $57.54 | $1.82 | 3,398,683.0 | -1.81% |
| 2025-07-29 | $60.30 | $58.92 | $1.38 | 2,802,004.0 | -1.97% |
| 2025-07-28 | $61.39 | $60.08 | $1.31 | 2,104,543.0 | -0.76% |
| 2025-07-25 | $60.87 | $59.96 | $0.91 | 2,195,805.0 | +0.83% |
| 2025-07-24 | $62.19 | $60.21 | $1.98 | 3,504,682.0 | -4.15% |
| 2025-07-23 | $63.50 | $62.76 | $0.745 | 1,819,398.0 | -1.10% |
| 2025-07-22 | $63.66 | $61.55 | $2.11 | 2,700,591.0 | +3.35% |
| 2025-07-21 | $62.85 | $61.47 | $1.38 | 2,971,052.0 | -1.84% |
| 2025-07-18 | $63.23 | $61.87 | $1.36 | 2,810,824.0 | +0.55% |
| 2025-07-17 | $63.11 | $61.52 | $1.59 | 2,884,470.0 | -0.18% |
| 2025-07-16 | $63.76 | $61.65 | $2.11 | 2,772,347.0 | -0.94% |
| 2025-07-15 | $66.04 | $62.56 | $3.48 | 3,185,514.0 | -3.40% |
| 2025-07-14 | $66.23 | $64.42 | $1.81 | 2,632,077.0 | +1.34% |
Carmax Inc (KMX) 株の年ごとの株価履歴
この詳細な分析では、Carmax Inc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KMX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、Carmax Inc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Carmax Inc (KMX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08 | $57.92 | $54.53 | $3.39 | 22,925,855.0 | -1.18% |
| 2025-07 | $71.99 | $56.41 | $15.58 | 62,982,801.0 | -15.77% |
| 2025-06 | $70.43 | $62.09 | $8.34 | 80,421,062.0 | +4.27% |
| 2025-05 | $70.37 | $61.34 | $9.03 | 71,858,345.0 | -0.32% |
| 2025-04 | $82.79 | $61.67 | $21.12 | 93,164,877.0 | -17.00% |
| 2025-03 | $84.49 | $67.20 | $17.29 | 50,516,422.0 | -6.09% |
| 2025-02 | $89.47 | $81.35 | $8.12 | 26,615,532.0 | -3.12% |
| 2025-01 | $88.87 | $77.00 | $11.87 | 32,222,286.0 | +4.75% |
2024年のCarmax Inc (KMX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $91.25 | $81.20 | $10.05 | 43,568,999.0 | -2.27% |
| 2024-11 | $86.49 | $72.00 | $14.49 | 34,477,396.0 | +16.01% |
| 2024-10 | $78.61 | $69.95 | $8.66 | 35,722,869.0 | -6.46% |
| 2024-09 | $84.22 | $72.73 | $11.49 | 44,374,009.0 | -8.48% |
| 2024-08 | $86.82 | $73.28 | $13.54 | 31,679,657.0 | +0.13% |
| 2024-07 | $86.21 | $70.75 | $15.46 | 36,280,019.0 | +15.13% |
| 2024-06 | $74.85 | $67.59 | $7.26 | 43,510,335.0 | +4.38% |
| 2024-05 | $77.78 | $65.83 | $11.95 | 37,960,734.0 | +3.37% |
| 2024-04 | $86.61 | $67.31 | $19.30 | 64,130,443.0 | -21.97% |
| 2024-03 | $88.22 | $76.92 | $11.30 | 30,142,730.0 | +10.27% |
| 2024-02 | $79.15 | $69.61 | $9.54 | 32,207,690.0 | +10.99% |
| 2024-01 | $77.63 | $66.86 | $10.77 | 41,207,400.0 | -7.25% |
2023年のCarmax Inc (KMX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $84.20 | $63.26 | $20.94 | 51,025,605.0 | +20.02% |
| 2023-11 | $69.00 | $59.77 | $9.23 | 36,811,268.0 | +4.67% |
| 2023-10 | $71.52 | $59.66 | $11.86 | 48,974,375.0 | -13.63% |
| 2023-09 | $84.56 | $68.73 | $15.83 | 47,029,844.0 | -13.41% |
| 2023-08 | $86.56 | $77.44 | $9.12 | 27,562,628.0 | -1.13% |
| 2023-07 | $87.50 | $80.37 | $7.13 | 25,279,277.0 | -1.30% |
| 2023-06 | $87.06 | $71.14 | $15.92 | 54,138,101.0 | +15.91% |
| 2023-05 | $74.41 | $67.14 | $7.27 | 29,659,221.0 | +3.11% |
| 2023-04 | $73.57 | $61.15 | $12.42 | 50,420,635.0 | +8.95% |
| 2023-03 | $71.13 | $55.77 | $15.36 | 55,773,134.0 | -6.89% |
| 2023-02 | $80.92 | $66.91 | $14.01 | 34,425,257.0 | -2.00% |
| 2023-01 | $71.59 | $59.66 | $11.93 | 54,877,500.0 | +15.70% |
0.23%
大文字化:
|
ボリューム (24 時間):