ストックスクリーナーアプリを入手
64.91
2.33%
1.48
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 |
|---|---|---|---|---|---|
| 2025-11-07 | $65.08 | $63.47 | $1.61 | 6,886,401.0 | +2.33% |
| 2025-11-06 | $64.14 | $62.59 | $1.55 | 5,385,427.0 | +0.44% |
| 2025-11-05 | $64.09 | $62.97 | $1.12 | 6,732,968.0 | -0.96% |
| 2025-11-04 | $64.60 | $63.32 | $1.28 | 6,445,167.0 | +0.50% |
| 2025-11-03 | $63.92 | $62.81 | $1.11 | 8,111,652.0 | -0.30% |
| 2025-10-31 | $64.91 | $62.94 | $1.97 | 11,942,757.0 | -2.75% |
| 2025-10-30 | $66.19 | $65.20 | $0.99 | 6,491,209.0 | -0.92% |
| 2025-10-29 | $67.43 | $65.79 | $1.64 | 6,335,013.0 | -2.44% |
| 2025-10-28 | $68.23 | $67.38 | $0.85 | 4,365,820.0 | -0.50% |
| 2025-10-27 | $68.11 | $66.30 | $1.81 | 4,610,343.0 | +1.37% |
| 2025-10-24 | $68.90 | $66.91 | $2.00 | 6,071,435.0 | -2.26% |
| 2025-10-23 | $68.83 | $68.19 | $0.645 | 5,056,747.0 | +0.09% |
| 2025-10-22 | $68.86 | $67.05 | $1.81 | 6,625,361.0 | +1.48% |
| 2025-10-21 | $68.75 | $67.46 | $1.29 | 5,949,986.0 | -2.24% |
| 2025-10-20 | $69.40 | $68.24 | $1.16 | 4,217,097.0 | +0.23% |
| 2025-10-17 | $69.72 | $68.84 | $0.875 | 5,494,380.0 | +0.16% |
| 2025-10-16 | $69.81 | $68.61 | $1.20 | 4,651,138.0 | -0.32% |
| 2025-10-15 | $69.37 | $68.72 | $0.65 | 6,196,149.0 | -0.04% |
| 2025-10-14 | $69.50 | $67.20 | $2.30 | 5,986,631.0 | +2.98% |
| 2025-10-13 | $67.23 | $65.75 | $1.49 | 6,670,966.0 | -0.96% |
| 2025-10-10 | $68.61 | $66.62 | $1.99 | 5,990,371.0 | +0.33% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $65.08 | $62.59 | $2.49 | 40,448,016.0 | +2.01% |
| 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% |
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% |
1.43%
0.31%
大文字化:
|
ボリューム (24 時間):