ストックスクリーナーアプリを入手
71.42
0.20%
0.14
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 |
|---|---|---|---|---|---|
| 2025-06-27 | $71.61 | $70.68 | $0.93 | 8,981,465.0 | +0.20% |
| 2025-06-26 | $72.94 | $70.94 | $2.00 | 5,925,678.0 | -1.30% |
| 2025-06-25 | $73.26 | $72.19 | $1.07 | 5,473,131.0 | -1.63% |
| 2025-06-24 | $73.69 | $72.24 | $1.45 | 13,019,537.0 | -0.78% |
| 2025-06-23 | $74.11 | $71.63 | $2.48 | 12,271,910.0 | +2.82% |
| 2025-06-20 | $72.23 | $67.50 | $4.73 | 35,149,300.0 | +9.84% |
| 2025-06-18 | $66.18 | $65.22 | $0.965 | 12,249,999.0 | -0.65% |
| 2025-06-17 | $66.36 | $65.61 | $0.745 | 7,032,478.0 | -0.09% |
| 2025-06-16 | $66.26 | $65.31 | $0.9499 | 6,507,215.0 | +0.69% |
| 2025-06-13 | $66.04 | $65.17 | $0.87 | 6,660,667.0 | +0.77% |
| 2025-06-12 | $65.28 | $64.47 | $0.809 | 5,367,433.0 | +0.68% |
| 2025-06-11 | $65.30 | $64.15 | $1.15 | 6,792,377.0 | -1.24% |
| 2025-06-10 | $65.87 | $65.03 | $0.84 | 5,096,426.0 | -0.09% |
| 2025-06-09 | $66.23 | $65.15 | $1.08 | 7,149,985.0 | -1.00% |
| 2025-06-06 | $66.40 | $65.59 | $0.81 | 6,136,707.0 | -0.14% |
| 2025-06-05 | $66.53 | $65.70 | $0.835 | 4,652,726.0 | -0.15% |
| 2025-06-04 | $67.10 | $66.13 | $0.97 | 5,853,881.0 | -1.10% |
| 2025-06-03 | $68.20 | $66.05 | $2.15 | 10,147,366.0 | -1.64% |
| 2025-06-02 | $68.49 | $67.36 | $1.13 | 7,647,525.0 | -0.04% |
| 2025-05-30 | $68.46 | $66.77 | $1.69 | 13,993,660.0 | +1.91% |
| 2025-05-29 | $67.18 | $66.02 | $1.16 | 7,305,334.0 | -1.09% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $74.11 | $64.15 | $9.96 | 181,097,271.0 | +4.68% |
| 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% |
1.05%
0.32%
大文字化:
|
ボリューム (24 時間):