ストックスクリーナーアプリを入手
58.58
1.68%
0.97
プレマーケット:
58.60
0.02
+0.03%
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $58.85 | $57.45 | $1.40 | 2,492,467.0 | +1.68% |
| 2024-11-20 | $58.22 | $57.08 | $1.14 | 2,365,524.0 | -0.84% |
| 2024-11-19 | $58.49 | $57.48 | $1.01 | 4,912,300.0 | +0.07% |
| 2024-11-18 | $58.63 | $57.93 | $0.70 | 2,346,463.0 | +0.07% |
| 2024-11-15 | $59.20 | $57.95 | $1.25 | 3,493,178.0 | -1.79% |
| 2024-11-14 | $59.74 | $59.07 | $0.67 | 2,321,739.0 | -0.84% |
| 2024-11-13 | $60.00 | $59.21 | $0.79 | 1,771,008.0 | -0.17% |
| 2024-11-12 | $60.33 | $59.51 | $0.82 | 2,900,521.0 | +0.13% |
| 2024-11-11 | $60.34 | $59.47 | $0.875 | 5,143,193.0 | -0.52% |
| 2024-11-08 | $60.20 | $59.20 | $1.01 | 2,907,058.0 | +1.01% |
| 2024-11-07 | $60.24 | $59.30 | $0.945 | 3,425,020.0 | -0.82% |
| 2024-11-06 | $59.92 | $58.22 | $1.70 | 6,294,076.0 | +4.20% |
| 2024-11-05 | $57.48 | $56.25 | $1.23 | 2,392,375.0 | +1.99% |
| 2024-11-04 | $56.79 | $56.17 | $0.615 | 2,984,190.0 | -0.53% |
| 2024-11-01 | $56.68 | $56.00 | $0.68 | 2,795,088.0 | +1.43% |
| 2024-10-31 | $56.65 | $55.69 | $0.96 | 3,238,132.0 | +0.05% |
| 2024-10-30 | $56.49 | $55.60 | $0.89 | 2,787,452.0 | -0.45% |
| 2024-10-29 | $57.24 | $55.98 | $1.27 | 3,102,727.0 | -1.96% |
| 2024-10-28 | $57.59 | $57.07 | $0.52 | 2,713,093.0 | -0.45% |
| 2024-10-25 | $58.28 | $57.28 | $0.9999 | 4,102,824.0 | +1.20% |
| 2024-10-24 | $57.69 | $56.66 | $1.03 | 3,488,619.0 | -1.61% |
| 2024-10-23 | $57.70 | $56.19 | $1.52 | 3,946,263.0 | +2.11% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $60.34 | $56.00 | $4.34 | 51,036,667.0 | +5.04% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $50.41 | $43.06 | $7.35 | 114,850,197.0 | -9.37% |
| 2022-11 | $49.74 | $45.62 | $4.12 | 106,752,542.0 | +4.02% |
| 2022-10 | $48.36 | $41.81 | $6.55 | 162,344,894.0 | +8.09% |
| 2022-09 | $52.00 | $43.56 | $8.44 | 143,718,758.0 | -8.74% |
| 2022-08 | $50.34 | $46.11 | $4.23 | 108,526,506.0 | +3.23% |
| 2022-07 | $49.25 | $44.34 | $4.91 | 86,994,694.0 | -1.88% |
| 2022-06 | $53.38 | $45.72 | $7.66 | 131,912,182.0 | -10.65% |
| 2022-05 | $55.98 | $46.79 | $9.19 | 155,283,172.0 | -1.83% |
| 2022-04 | $62.78 | $53.79 | $8.99 | 122,359,970.0 | -5.94% |
| 2022-03 | $62.58 | $47.43 | $15.15 | 225,111,045.0 | +22.59% |
| 2022-02 | $47.17 | $43.14 | $4.03 | 116,963,180.0 | +7.36% |
| 2022-01 | $50.15 | $42.70 | $7.45 | 160,862,484.0 | -3.69% |
2.20%
0.31%
大文字化:
|
ボリューム (24 時間):