ストックスクリーナーアプリを入手
34.43
1.03%
-0.36
アフターアワーズ：
34.69
0.26
+0.76%
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 |
|---|---|---|---|---|---|
| 2025-11-14 | $34.81 | $33.87 | $0.94 | 3,557,926.0 | -1.03% |
| 2025-11-13 | $34.83 | $33.63 | $1.20 | 4,264,734.0 | +1.07% |
| 2025-11-12 | $34.76 | $33.61 | $1.15 | 4,681,268.0 | +0.82% |
| 2025-11-11 | $34.43 | $33.49 | $0.9399 | 5,759,513.0 | +2.68% |
| 2025-11-10 | $33.61 | $31.81 | $1.80 | 8,019,026.0 | +2.75% |
| 2025-11-07 | $32.38 | $30.68 | $1.70 | 12,314,364.0 | +4.79% |
| 2025-11-06 | $36.50 | $30.26 | $6.24 | 28,890,694.0 | -24.33% |
| 2025-11-05 | $41.39 | $40.34 | $1.05 | 4,031,727.0 | +0.15% |
| 2025-11-04 | $41.13 | $40.50 | $0.63 | 3,490,813.0 | -1.43% |
| 2025-11-03 | $41.63 | $40.34 | $1.29 | 4,953,302.0 | -1.36% |
| 2025-10-31 | $42.76 | $41.14 | $1.62 | 7,499,127.0 | +0.10% |
| 2025-10-30 | $43.16 | $41.13 | $2.03 | 36,893,626.0 | -1.39% |
| 2025-10-29 | $44.10 | $42.23 | $1.87 | 3,765,545.0 | -4.48% |
| 2025-10-28 | $45.00 | $44.16 | $0.84 | 3,441,535.0 | -1.40% |
| 2025-10-27 | $45.09 | $44.07 | $1.02 | 3,233,342.0 | +1.85% |
| 2025-10-24 | $44.49 | $43.21 | $1.28 | 3,301,923.0 | +2.64% |
| 2025-10-23 | $43.56 | $42.50 | $1.06 | 4,471,752.0 | -1.69% |
| 2025-10-22 | $45.03 | $43.77 | $1.26 | 3,660,070.0 | -1.88% |
| 2025-10-21 | $45.14 | $42.94 | $2.20 | 3,108,645.0 | +3.88% |
| 2025-10-20 | $43.58 | $42.34 | $1.24 | 3,347,968.0 | +0.30% |
| 2025-10-17 | $43.94 | $42.43 | $1.51 | 2,933,223.0 | -0.86% |
| 2025-10-16 | $45.00 | $42.86 | $2.14 | 3,670,750.0 | -2.59% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $41.63 | $30.26 | $11.37 | 83,521,293.0 | -17.85% |
| 2025-10 | $47.44 | $41.13 | $6.31 | 124,905,657.0 | -6.60% |
| 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% |
0.02%
大文字化:
|
ボリューム (24 時間):