ストックスクリーナーアプリを入手
46.42
0.76%
0.35
アフターアワーズ：
46.55
0.13
+0.28%
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 |
|---|---|---|---|---|---|
| 2025-10-03 | $46.58 | $45.82 | $0.759 | 2,830,232.0 | +0.76% |
| 2025-10-02 | $47.44 | $45.57 | $1.87 | 5,933,717.0 | +0.07% |
| 2025-10-01 | $46.11 | $44.53 | $1.58 | 6,117,460.0 | +2.61% |
| 2025-09-30 | $45.47 | $44.48 | $0.99 | 5,199,491.0 | -0.84% |
| 2025-09-29 | $45.35 | $44.19 | $1.16 | 7,485,659.0 | +0.87% |
| 2025-09-26 | $46.59 | $44.55 | $2.04 | 10,145,797.0 | -1.62% |
| 2025-09-25 | $46.66 | $42.75 | $3.91 | 28,442,490.0 | -20.07% |
| 2025-09-24 | $58.45 | $56.55 | $1.90 | 5,560,216.0 | -0.95% |
| 2025-09-23 | $59.09 | $57.15 | $1.94 | 3,074,316.0 | -0.86% |
| 2025-09-22 | $58.55 | $57.72 | $0.84 | 3,005,383.0 | -0.56% |
| 2025-09-19 | $59.95 | $58.05 | $1.91 | 5,807,774.0 | -2.62% |
| 2025-09-18 | $60.47 | $59.48 | $0.99 | 2,336,533.0 | +1.47% |
| 2025-09-17 | $61.70 | $59.02 | $2.68 | 2,678,494.0 | -2.02% |
| 2025-09-16 | $60.81 | $59.50 | $1.31 | 2,203,843.0 | -0.12% |
| 2025-09-15 | $61.70 | $59.61 | $2.09 | 2,657,055.0 | +1.09% |
| 2025-09-12 | $61.08 | $59.61 | $1.47 | 1,975,077.0 | -2.42% |
| 2025-09-11 | $61.63 | $59.18 | $2.45 | 3,015,579.0 | +3.48% |
| 2025-09-10 | $61.83 | $58.73 | $3.10 | 2,500,978.0 | -3.57% |
| 2025-09-09 | $61.70 | $60.80 | $0.90 | 2,210,801.0 | +0.00% |
| 2025-09-08 | $61.51 | $59.75 | $1.76 | 2,627,768.0 | +1.12% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $47.44 | $44.53 | $2.91 | 17,711,641.0 | +3.45% |
| 2025-09 | $62.34 | $42.75 | $19.59 | 103,427,423.0 | -26.86% |
| 2025-08 | $62.56 | $54.53 | $8.03 | 54,663,555.0 | +8.37% |
| 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% |
0.49%
0.86%
大文字化:
|
ボリューム (24 時間):