ストックスクリーナーアプリを入手
80.63
5.18%
3.97
プレマーケット:
80.21
-0.42
-0.52%
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $81.33 | $77.50 | $3.83 | 3,292,095.0 | +5.18% |
| 2024-11-20 | $76.72 | $74.63 | $2.09 | 1,857,855.0 | +1.81% |
| 2024-11-19 | $75.82 | $74.36 | $1.46 | 1,701,059.0 | -2.33% |
| 2024-11-18 | $78.93 | $77.06 | $1.87 | 1,893,580.0 | -1.19% |
| 2024-11-15 | $78.41 | $77.16 | $1.25 | 1,183,201.0 | -0.23% |
| 2024-11-14 | $79.65 | $77.90 | $1.75 | 1,428,361.0 | +0.45% |
| 2024-11-13 | $78.91 | $76.70 | $2.21 | 2,103,372.0 | +1.53% |
| 2024-11-12 | $77.23 | $76.32 | $0.91 | 1,486,827.0 | -0.12% |
| 2024-11-11 | $77.43 | $75.63 | $1.80 | 1,505,623.0 | +1.64% |
| 2024-11-08 | $76.53 | $75.19 | $1.34 | 1,354,726.0 | -1.18% |
| 2024-11-07 | $77.38 | $75.45 | $1.93 | 1,345,902.0 | -0.64% |
| 2024-11-06 | $78.16 | $76.61 | $1.55 | 2,431,104.0 | +4.14% |
| 2024-11-05 | $73.99 | $72.03 | $1.96 | 1,126,612.0 | +1.11% |
| 2024-11-04 | $74.03 | $72.00 | $2.03 | 1,202,627.0 | +1.05% |
| 2024-11-01 | $74.26 | $72.06 | $2.20 | 1,158,951.0 | -0.11% |
| 2024-10-31 | $74.39 | $72.32 | $2.07 | 1,223,266.0 | -2.26% |
| 2024-10-30 | $75.70 | $73.66 | $2.05 | 1,310,571.0 | +0.46% |
| 2024-10-29 | $74.03 | $73.02 | $1.02 | 967,246.0 | -0.81% |
| 2024-10-28 | $74.36 | $72.88 | $1.48 | 1,159,932.0 | +3.21% |
| 2024-10-25 | $72.73 | $71.94 | $0.795 | 1,122,080.0 | -0.80% |
| 2024-10-24 | $72.92 | $72.03 | $0.885 | 1,053,961.0 | +0.81% |
| 2024-10-23 | $73.29 | $71.38 | $1.91 | 1,724,725.0 | +0.73% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $81.33 | $72.00 | $9.33 | 28,363,990.0 | +11.40% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $70.71 | $52.10 | $18.61 | 74,864,996.0 | -12.21% |
| 2022-11 | $76.64 | $60.76 | $15.88 | 42,806,913.0 | +10.08% |
| 2022-10 | $70.17 | $54.85 | $15.32 | 56,619,749.0 | -4.56% |
| 2022-09 | $93.34 | $63.60 | $29.74 | 51,542,112.0 | -25.35% |
| 2022-08 | $106.2 | $88.34 | $17.90 | 23,420,925.0 | -11.16% |
| 2022-07 | $100.0 | $86.60 | $13.42 | 20,483,865.0 | +9.91% |
| 2022-06 | $103.2 | $84.37 | $18.85 | 34,180,051.0 | -8.76% |
| 2022-05 | $100.3 | $85.36 | $14.98 | 42,764,615.0 | +15.73% |
| 2022-04 | $105.9 | $85.64 | $20.26 | 46,092,175.0 | -11.09% |
| 2022-03 | $108.7 | $95.04 | $13.66 | 36,134,502.0 | -11.75% |
| 2022-02 | $114.4 | $96.39 | $18.03 | 26,807,365.0 | -1.66% |
| 2022-01 | $130.6 | $102.5 | $28.10 | 34,048,705.0 | -14.64% |
2.34%
大文字化:
|
ボリューム (24 時間):