ストックスクリーナーアプリを入手
62.71
0.68%
-0.43
アフターアワーズ：
62.80
0.09
+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 |
|---|---|---|---|---|---|
| 2025-12-05 | $63.94 | $62.67 | $1.27 | 8,880,214.0 | -0.68% |
| 2025-12-04 | $64.25 | $60.96 | $3.29 | 22,783,930.0 | -4.62% |
| 2025-12-03 | $67.75 | $66.13 | $1.62 | 7,223,921.0 | -1.24% |
| 2025-12-02 | $67.85 | $66.40 | $1.45 | 6,704,054.0 | -0.77% |
| 2025-12-01 | $67.98 | $67.11 | $0.87 | 7,108,436.0 | +0.40% |
| 2025-11-28 | $67.55 | $66.70 | $0.8459 | 2,270,499.0 | +0.37% |
| 2025-11-26 | $67.47 | $66.15 | $1.32 | 5,379,096.0 | +1.33% |
| 2025-11-25 | $66.23 | $64.77 | $1.46 | 5,370,490.0 | +2.89% |
| 2025-11-24 | $66.06 | $64.25 | $1.81 | 9,002,873.0 | -2.68% |
| 2025-11-21 | $66.70 | $65.61 | $1.09 | 6,690,261.0 | +0.24% |
| 2025-11-20 | $67.41 | $64.86 | $2.55 | 7,499,817.0 | -2.24% |
| 2025-11-19 | $68.36 | $67.20 | $1.16 | 6,477,059.0 | +0.04% |
| 2025-11-18 | $67.78 | $66.10 | $1.68 | 7,904,276.0 | +1.94% |
| 2025-11-17 | $66.80 | $65.76 | $1.04 | 4,945,120.0 | -0.91% |
| 2025-11-14 | $66.92 | $65.50 | $1.42 | 5,323,198.0 | +1.12% |
| 2025-11-13 | $66.12 | $65.39 | $0.735 | 5,217,571.0 | +0.87% |
| 2025-11-12 | $65.83 | $64.88 | $0.95 | 5,147,738.0 | +0.58% |
| 2025-11-11 | $65.32 | $64.09 | $1.23 | 4,844,715.0 | +0.90% |
| 2025-11-10 | $64.84 | $63.84 | $1.00 | 4,602,276.0 | -0.72% |
| 2025-11-07 | $65.08 | $63.47 | $1.61 | 6,886,401.0 | +2.33% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $67.98 | $60.96 | $7.02 | 61,580,769.0 | -6.79% |
| 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% |
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% |
2.49%
0.33%
大文字化:
|
ボリューム (24 時間):