ストックスクリーナーアプリを入手
84.27
0.05%
0.04
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $85.40 | $82.12 | $3.28 | 3,786,923.0 | +0.05% |
| 2024-12-19 | $91.25 | $82.98 | $8.27 | 5,271,726.0 | +3.45% |
| 2024-12-18 | $84.69 | $81.20 | $3.49 | 4,069,377.0 | -2.05% |
| 2024-12-17 | $85.87 | $83.08 | $2.79 | 3,199,489.0 | -3.33% |
| 2024-12-16 | $86.97 | $85.05 | $1.92 | 2,352,639.0 | -0.32% |
| 2024-12-13 | $86.79 | $85.53 | $1.26 | 1,101,767.0 | -0.60% |
| 2024-12-12 | $87.57 | $86.61 | $0.955 | 1,212,851.0 | -0.25% |
| 2024-12-11 | $87.87 | $86.55 | $1.32 | 1,438,877.0 | +1.07% |
| 2024-12-10 | $87.50 | $85.09 | $2.41 | 1,463,785.0 | -1.28% |
| 2024-12-09 | $87.98 | $86.42 | $1.56 | 2,491,253.0 | +1.12% |
| 2024-12-06 | $86.60 | $85.23 | $1.36 | 4,215,790.0 | +1.97% |
| 2024-12-05 | $85.48 | $84.18 | $1.30 | 1,556,034.0 | +1.11% |
| 2024-12-04 | $84.64 | $83.33 | $1.31 | 1,613,045.0 | -0.70% |
| 2024-12-03 | $84.67 | $82.73 | $1.94 | 2,168,218.0 | +1.25% |
| 2024-12-02 | $84.16 | $83.01 | $1.14 | 1,492,650.0 | -0.94% |
| 2024-11-29 | $85.31 | $83.95 | $1.36 | 766,757.0 | -0.73% |
| 2024-11-27 | $86.36 | $84.03 | $2.33 | 1,473,744.0 | -0.59% |
| 2024-11-26 | $85.25 | $83.18 | $2.07 | 1,572,058.0 | -0.07% |
| 2024-11-25 | $86.49 | $82.18 | $4.31 | 3,660,355.0 | +4.35% |
| 2024-11-22 | $81.93 | $80.47 | $1.46 | 1,932,587.0 | +1.20% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $91.25 | $81.20 | $10.05 | 41,221,347.0 | +0.36% |
| 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% |
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% |
0.24%
0.09%
大文字化:
|
ボリューム (24 時間):