ストックスクリーナーアプリを入手
67.37
1.95%
-1.3072
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 |
|---|---|---|---|---|---|
| 2026-05-21 | $67.50 | $65.25 | $2.25 | 4,208,416.0 | -1.88% |
| 2026-05-20 | $70.03 | $68.46 | $1.57 | 5,714,265.0 | -2.72% |
| 2026-05-19 | $71.71 | $68.82 | $2.89 | 7,837,432.0 | +3.34% |
| 2026-05-18 | $68.37 | $65.79 | $2.58 | 4,754,932.0 | +3.48% |
| 2026-05-15 | $67.48 | $65.86 | $1.62 | 4,056,730.0 | -1.15% |
| 2026-05-14 | $66.94 | $65.85 | $1.09 | 4,022,268.0 | +0.83% |
| 2026-05-13 | $66.47 | $64.36 | $2.11 | 8,286,249.0 | +2.51% |
| 2026-05-12 | $65.25 | $64.04 | $1.21 | 6,443,269.0 | -0.28% |
| 2026-05-11 | $65.80 | $64.39 | $1.41 | 4,833,126.0 | -1.28% |
| 2026-05-08 | $66.56 | $65.64 | $0.915 | 3,372,540.0 | -1.16% |
| 2026-05-07 | $66.55 | $65.18 | $1.37 | 4,898,173.0 | +0.61% |
| 2026-05-06 | $66.65 | $65.33 | $1.32 | 4,483,224.0 | -1.36% |
| 2026-05-05 | $67.64 | $66.67 | $0.97 | 3,368,895.0 | -0.93% |
| 2026-05-04 | $68.07 | $66.87 | $1.20 | 3,375,271.0 | -0.32% |
| 2026-05-01 | $68.49 | $67.43 | $1.06 | 3,459,608.0 | -0.44% |
| 2026-04-30 | $68.44 | $66.57 | $1.87 | 5,864,147.0 | +1.45% |
| 2026-04-29 | $67.45 | $66.48 | $0.97 | 5,717,298.0 | +0.25% |
| 2026-04-28 | $66.99 | $65.74 | $1.25 | 5,470,652.0 | +1.56% |
| 2026-04-27 | $67.50 | $65.62 | $1.88 | 4,457,707.0 | -1.98% |
| 2026-04-24 | $68.61 | $66.82 | $1.79 | 3,829,807.0 | -2.71% |
| 2026-04-23 | $69.32 | $68.07 | $1.25 | 4,384,019.0 | +1.51% |
| 2026-04-22 | $69.25 | $67.76 | $1.49 | 3,545,391.0 | -1.08% |
| 2026-04-21 | $69.02 | $67.50 | $1.51 | 5,806,854.0 | +1.36% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-05 | $71.71 | $64.04 | $7.67 | 73,114,398.0 | -1.00% |
| 2026-04 | $73.89 | $65.62 | $8.27 | 101,238,754.0 | -5.93% |
| 2026-03 | $76.58 | $67.18 | $9.40 | 167,335,576.0 | +6.04% |
| 2026-02 | $73.18 | $61.71 | $11.47 | 128,684,471.0 | +8.58% |
| 2026-01 | $65.18 | $58.60 | $6.58 | 136,896,314.0 | +0.59% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $67.98 | $60.96 | $7.02 | 141,002,368.0 | -6.84% |
| 2025-11 | $68.36 | $62.59 | $5.77 | 114,236,604.0 | +5.74% |
| 2025-10 | $69.81 | $62.94 | $6.87 | 141,471,635.0 | -5.61% |
| 2025-09 | $69.89 | $64.37 | $5.52 | 170,623,230.0 | -0.63% |
| 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% |
4.22%
大文字化:
|
ボリューム (24 時間):