ストックスクリーナーアプリを入手
52.99
0.97%
-0.7997
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 |
|---|---|---|---|---|---|
| 2026-10-09 | $53.74 | $52.81 | $0.927 | 261,172.0 | -1.52% |
| 2026-10-08 | $53.88 | $52.36 | $1.52 | 3,610,116.0 | +0.96% |
| 2026-10-07 | $54.82 | $52.96 | $1.86 | 3,338,525.0 | -3.64% |
| 2026-10-06 | $55.96 | $54.69 | $1.27 | 1,710,843.0 | +0.78% |
| 2026-10-05 | $55.61 | $52.76 | $2.85 | 3,518,839.0 | -0.11% |
| 2026-10-02 | $56.38 | $54.15 | $2.23 | 2,907,978.0 | -1.74% |
| 2026-10-01 | $56.21 | $54.39 | $1.82 | 3,539,278.0 | +1.42% |
| 2026-09-30 | $59.14 | $55.00 | $4.14 | 6,239,094.0 | -6.96% |
| 2026-09-29 | $63.67 | $58.03 | $5.64 | 12,230,523.0 | +4.74% |
| 2026-09-28 | $58.77 | $56.24 | $2.53 | 6,360,764.0 | -1.15% |
| 2026-09-25 | $58.59 | $56.26 | $2.34 | 2,725,186.0 | +1.51% |
| 2026-09-24 | $58.50 | $55.24 | $3.26 | 2,446,045.0 | -1.91% |
| 2026-09-23 | $59.34 | $54.90 | $4.44 | 5,339,614.0 | +1.09% |
| 2026-09-22 | $58.66 | $56.19 | $2.47 | 3,050,981.0 | -1.76% |
| 2026-09-21 | $58.80 | $57.09 | $1.71 | 3,034,807.0 | +1.14% |
| 2026-09-18 | $59.37 | $56.42 | $2.95 | 4,206,780.0 | -2.00% |
| 2026-09-17 | $59.98 | $57.95 | $2.03 | 1,787,216.0 | -0.71% |
| 2026-09-16 | $60.09 | $58.45 | $1.64 | 2,048,662.0 | -1.77% |
| 2026-09-15 | $61.52 | $59.79 | $1.73 | 2,089,314.0 | -2.97% |
| 2026-09-14 | $61.94 | $60.88 | $1.06 | 1,258,958.0 | +0.60% |
| 2026-09-11 | $62.25 | $60.71 | $1.54 | 1,355,227.0 | +1.32% |
| 2026-09-10 | $61.00 | $59.65 | $1.35 | 1,483,376.0 | +0.38% |
| 2026-09-09 | $60.95 | $59.00 | $1.95 | 1,574,727.0 | -0.46% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-10 | $56.38 | $52.36 | $4.02 | 18,886,751.0 | -3.88% |
| 2026-09 | $63.67 | $54.90 | $8.77 | 64,900,533.0 | -10.14% |
| 2026-08 | $65.28 | $56.22 | $9.06 | 36,522,649.0 | +7.09% |
| 2026-07 | $61.15 | $49.37 | $11.78 | 61,758,518.0 | +8.28% |
| 2026-06 | $54.51 | $43.24 | $11.27 | 87,475,872.0 | +18.53% |
| 2026-05 | $45.43 | $35.17 | $10.26 | 56,290,856.0 | +13.51% |
| 2026-04 | $49.44 | $37.55 | $11.89 | 78,908,164.0 | -5.46% |
| 2026-03 | $45.44 | $39.34 | $6.09 | 69,721,344.0 | -3.68% |
| 2026-02 | $47.98 | $39.80 | $8.19 | 64,434,024.0 | -3.08% |
| 2026-01 | $49.88 | $38.25 | $11.63 | 73,985,516.0 | +15.27% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $42.05 | $37.39 | $4.66 | 87,316,770.0 | +1.68% |
| 2025-11 | $41.63 | $30.26 | $11.37 | 118,959,287.0 | -7.75% |
| 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% |
0.31%
0.95%
大文字化:
|
ボリューム (24 時間):