ストックスクリーナーアプリを入手
66.84
0.37%
-0.2399
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 |
|---|---|---|---|---|---|
| 2025-06-04 | $67.10 | $66.13 | $0.97 | 2,560,790.0 | -0.30% |
| 2025-06-03 | $68.20 | $66.05 | $2.15 | 10,147,366.0 | -1.64% |
| 2025-06-02 | $68.49 | $67.36 | $1.13 | 7,647,525.0 | -0.04% |
| 2025-05-30 | $68.46 | $66.77 | $1.69 | 13,993,660.0 | +1.91% |
| 2025-05-29 | $67.18 | $66.02 | $1.16 | 7,305,334.0 | -1.09% |
| 2025-05-28 | $68.11 | $67.38 | $0.735 | 5,544,736.0 | -0.21% |
| 2025-05-27 | $68.58 | $67.03 | $1.55 | 6,366,064.0 | -1.11% |
| 2025-05-23 | $69.44 | $68.03 | $1.41 | 5,128,893.0 | +0.94% |
| 2025-05-22 | $69.31 | $67.76 | $1.55 | 4,922,577.0 | -1.38% |
| 2025-05-21 | $69.19 | $68.53 | $0.655 | 4,633,384.0 | -0.86% |
| 2025-05-20 | $70.32 | $69.36 | $0.96 | 6,521,970.0 | +0.78% |
| 2025-05-19 | $69.35 | $68.64 | $0.7141 | 4,783,761.0 | +0.16% |
| 2025-05-16 | $68.85 | $67.40 | $1.45 | 7,217,298.0 | +1.85% |
| 2025-05-15 | $67.79 | $66.12 | $1.67 | 7,940,818.0 | +1.90% |
| 2025-05-14 | $67.61 | $65.85 | $1.76 | 8,982,328.0 | -1.70% |
| 2025-05-13 | $69.37 | $66.77 | $2.60 | 9,421,818.0 | -2.25% |
| 2025-05-12 | $70.87 | $67.70 | $3.17 | 9,754,918.0 | -3.94% |
| 2025-05-09 | $72.23 | $71.14 | $1.09 | 3,927,396.0 | +0.08% |
| 2025-05-08 | $72.89 | $71.78 | $1.11 | 5,501,030.0 | -0.79% |
| 2025-05-07 | $73.47 | $72.37 | $1.10 | 6,001,903.0 | -0.81% |
| 2025-05-06 | $73.13 | $72.50 | $0.6299 | 3,684,294.0 | +0.12% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $68.49 | $66.05 | $2.44 | 20,355,681.0 | -1.98% |
| 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% |
2.41%
3.01%
大文字化:
|
ボリューム (24 時間):