ストックスクリーナーアプリを入手
68.64
1.18%
0.80
アフターアワーズ：
68.57
-0.07
-0.10%
Kroger Co (KR) 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 |
|---|---|---|---|---|---|
| 2025-09-02 | $68.98 | $68.03 | $0.95 | 6,331,968.0 | +1.18% |
| 2025-08-29 | $67.89 | $67.10 | $0.785 | 5,420,484.0 | +0.56% |
| 2025-08-28 | $67.98 | $66.76 | $1.22 | 7,053,316.0 | -0.76% |
| 2025-08-27 | $69.34 | $67.31 | $2.03 | 7,583,024.0 | -1.46% |
| 2025-08-26 | $70.41 | $68.87 | $1.53 | 7,750,268.0 | -1.61% |
| 2025-08-25 | $70.47 | $69.63 | $0.84 | 3,395,153.0 | +0.81% |
| 2025-08-22 | $71.90 | $68.82 | $3.08 | 6,935,103.0 | -2.60% |
| 2025-08-21 | $71.87 | $71.08 | $0.79 | 5,221,161.0 | -0.57% |
| 2025-08-20 | $71.83 | $70.36 | $1.47 | 5,307,129.0 | +1.57% |
| 2025-08-19 | $71.15 | $69.82 | $1.33 | 6,506,664.0 | +1.41% |
| 2025-08-18 | $70.49 | $69.74 | $0.75 | 7,374,444.0 | +0.07% |
| 2025-08-15 | $69.96 | $68.74 | $1.22 | 4,033,933.0 | +0.66% |
| 2025-08-14 | $70.67 | $68.91 | $1.77 | 5,314,756.0 | -1.56% |
| 2025-08-13 | $71.50 | $68.38 | $3.12 | 16,113,117.0 | -4.38% |
| 2025-08-12 | $74.42 | $73.12 | $1.29 | 7,209,395.0 | -1.08% |
| 2025-08-11 | $74.90 | $74.11 | $0.79 | 4,195,793.0 | +0.15% |
| 2025-08-08 | $74.69 | $73.84 | $0.845 | 5,952,633.0 | +0.65% |
| 2025-08-07 | $74.25 | $73.20 | $1.05 | 4,727,346.0 | +0.04% |
| 2025-08-06 | $73.96 | $71.36 | $2.60 | 7,085,612.0 | +2.76% |
| 2025-08-05 | $72.31 | $71.23 | $1.08 | 5,763,195.0 | +0.22% |
Kroger Co (KR) 株の年ごとの株価履歴
この詳細な分析では、Kroger Co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KR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、Kroger Co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Kroger Co (KR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09 | $68.98 | $68.03 | $0.95 | 12,663,936.0 | +1.18% |
| 2025-08 | $74.90 | $66.76 | $8.14 | 135,323,772.0 | -3.22% |
| 2025-07 | $73.45 | $68.62 | $4.83 | 127,636,685.0 | -2.27% |
| 2025-06 | $74.11 | $64.15 | $9.96 | 177,768,411.0 | +5.13% |
| 2025-05 | $73.47 | $65.85 | $7.62 | 138,673,436.0 | -5.51% |
| 2025-04 | $73.63 | $64.91 | $8.72 | 207,021,626.0 | +6.68% |
| 2025-03 | $68.51 | $62.00 | $6.51 | 141,151,247.0 | +4.43% |
| 2025-02 | $66.26 | $61.38 | $4.88 | 102,109,608.0 | +5.16% |
| 2025-01 | $62.28 | $58.12 | $4.16 | 96,930,229.0 | +0.80% |
2024年のKroger Co (KR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $63.59 | $57.69 | $5.90 | 144,943,736.0 | +0.25% |
| 2024-11 | $61.18 | $56.00 | $5.18 | 64,647,915.0 | +9.52% |
| 2024-10 | $58.28 | $54.88 | $3.40 | 67,267,407.0 | -2.67% |
| 2024-09 | $57.38 | $50.69 | $6.69 | 94,118,987.0 | +7.69% |
| 2024-08 | $55.80 | $51.50 | $4.30 | 81,675,326.0 | -2.37% |
| 2024-07 | $55.20 | $49.74 | $5.46 | 88,330,177.0 | +9.15% |
| 2024-06 | $53.32 | $49.04 | $4.28 | 124,788,097.0 | -4.66% |
| 2024-05 | $56.24 | $51.78 | $4.46 | 108,238,282.0 | -5.44% |
| 2024-04 | $58.34 | $54.92 | $3.42 | 91,069,396.0 | -3.06% |
| 2024-03 | $57.36 | $49.00 | $8.36 | 124,287,916.0 | +15.16% |
| 2024-02 | $49.78 | $44.48 | $5.30 | 104,317,698.0 | +7.52% |
| 2024-01 | $46.99 | $45.46 | $1.53 | 82,087,619.0 | +0.94% |
2023年のKroger Co (KR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $45.72 | $43.51 | $2.21 | 100,124,188.0 | +3.25% |
| 2023-11 | $45.97 | $42.09 | $3.88 | 109,271,891.0 | -2.42% |
| 2023-10 | $45.73 | $42.62 | $3.11 | 87,048,967.0 | +1.39% |
| 2023-09 | $48.24 | $44.22 | $4.02 | 118,300,508.0 | -3.54% |
| 2023-08 | $50.19 | $46.10 | $4.08 | 93,536,119.0 | -4.63% |
| 2023-07 | $49.13 | $45.92 | $3.21 | 77,862,875.0 | +3.49% |
| 2023-06 | $47.51 | $43.56 | $3.95 | 124,822,724.0 | +3.68% |
| 2023-05 | $50.36 | $45.24 | $5.12 | 117,171,716.0 | -6.79% |
| 2023-04 | $49.99 | $46.38 | $3.62 | 91,827,441.0 | -1.50% |
| 2023-03 | $49.48 | $42.81 | $6.66 | 166,883,796.0 | +14.44% |
| 2023-02 | $45.39 | $42.93 | $2.46 | 89,879,020.0 | -3.34% |
| 2023-01 | $46.64 | $43.62 | $3.02 | 79,109,827.0 | +0.11% |
1.35%
3.04%
大文字化:
|
ボリューム (24 時間):