ストックスクリーナーアプリを入手
58.59
0.14%
0.08
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 |
|---|---|---|---|---|---|
| 2026-09-04 | $58.88 | $57.99 | $0.895 | 3,806,746.0 | +0.14% |
| 2026-09-03 | $59.13 | $57.70 | $1.43 | 5,210,579.0 | +0.50% |
| 2026-09-02 | $58.53 | $57.50 | $1.03 | 4,485,102.0 | +0.48% |
| 2026-09-01 | $58.96 | $56.71 | $2.25 | 7,303,426.0 | +0.70% |
| 2026-08-31 | $58.22 | $57.27 | $0.95 | 8,017,326.0 | -0.31% |
| 2026-08-28 | $57.97 | $57.25 | $0.72 | 3,968,171.0 | +1.39% |
| 2026-08-27 | $58.14 | $56.86 | $1.28 | 5,081,971.0 | -2.70% |
| 2026-08-26 | $58.85 | $58.23 | $0.63 | 5,532,322.0 | +0.10% |
| 2026-08-25 | $58.67 | $57.93 | $0.74 | 4,951,778.0 | -1.07% |
| 2026-08-24 | $59.20 | $58.16 | $1.04 | 4,675,163.0 | +2.04% |
| 2026-08-21 | $57.96 | $56.48 | $1.48 | 5,881,455.0 | +2.81% |
| 2026-08-20 | $56.66 | $55.05 | $1.62 | 8,501,768.0 | +0.09% |
| 2026-08-19 | $57.69 | $56.05 | $1.64 | 6,238,479.0 | -0.12% |
| 2026-08-18 | $57.38 | $56.31 | $1.07 | 4,878,362.0 | +0.48% |
| 2026-08-17 | $56.31 | $55.66 | $0.655 | 5,712,331.0 | -1.09% |
| 2026-08-14 | $57.30 | $56.62 | $0.675 | 3,693,133.0 | -0.94% |
| 2026-08-13 | $57.55 | $56.42 | $1.12 | 5,412,686.0 | +2.09% |
| 2026-08-12 | $56.38 | $55.14 | $1.24 | 5,470,837.0 | -0.34% |
| 2026-08-11 | $56.99 | $55.81 | $1.18 | 6,347,105.0 | -0.41% |
| 2026-08-10 | $57.04 | $56.24 | $0.80 | 5,901,931.0 | -0.44% |
| 2026-08-07 | $56.91 | $56.19 | $0.7191 | 5,788,601.0 | -1.03% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $59.13 | $56.71 | $2.42 | 24,612,599.0 | +1.82% |
| 2026-08 | $59.20 | $55.05 | $4.15 | 121,070,444.0 | -0.31% |
| 2026-07 | $61.28 | $54.15 | $7.13 | 160,816,626.0 | +3.94% |
| 2026-06 | $65.04 | $54.97 | $10.07 | 195,405,585.0 | -10.65% |
| 2026-05 | $71.71 | $61.73 | $9.98 | 116,250,571.0 | -8.70% |
| 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% |
2.87%
0.32%
大文字化:
|
ボリューム (24 時間):