ストックスクリーナーアプリを入手
64.46
2.33%
1.47
プレマーケット:
64.36
-0.10
-0.16%
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 |
|---|---|---|---|---|---|
| 2026-06-10 | $64.86 | $62.96 | $1.90 | 9,295,886.0 | +2.33% |
| 2026-06-09 | $64.30 | $62.10 | $2.20 | 8,916,176.0 | +0.05% |
| 2026-06-08 | $63.60 | $62.48 | $1.12 | 6,920,782.0 | -0.96% |
| 2026-06-05 | $64.20 | $62.70 | $1.50 | 8,812,616.0 | +2.14% |
| 2026-06-04 | $62.84 | $61.81 | $1.03 | 7,747,148.0 | +1.65% |
| 2026-06-03 | $61.89 | $61.01 | $0.885 | 6,971,181.0 | -0.54% |
| 2026-06-02 | $62.25 | $61.35 | $0.90 | 7,843,656.0 | +0.07% |
| 2026-06-01 | $63.00 | $61.39 | $1.61 | 8,254,084.0 | -1.01% |
| 2026-05-29 | $63.73 | $61.73 | $2.00 | 12,642,568.0 | -2.37% |
| 2026-05-28 | $65.51 | $63.23 | $2.28 | 6,888,801.0 | -1.59% |
| 2026-05-27 | $65.79 | $64.64 | $1.15 | 5,609,645.0 | +0.22% |
| 2026-05-26 | $66.42 | $64.47 | $1.95 | 9,230,917.0 | -4.01% |
| 2026-05-22 | $67.40 | $66.37 | $1.03 | 5,113,613.0 | +0.27% |
| 2026-05-21 | $67.73 | $65.25 | $2.48 | 7,859,045.0 | -2.34% |
| 2026-05-20 | $70.03 | $68.46 | $1.57 | 5,714,265.0 | -2.72% |
| 2026-05-19 | $71.71 | $68.82 | $2.89 | 7,837,432.0 | +3.34% |
| 2026-05-18 | $68.37 | $65.79 | $2.58 | 4,754,932.0 | +3.48% |
| 2026-05-15 | $67.48 | $65.86 | $1.62 | 4,056,730.0 | -1.15% |
| 2026-05-14 | $66.94 | $65.85 | $1.09 | 4,022,268.0 | +0.83% |
| 2026-05-13 | $66.47 | $64.36 | $2.11 | 8,286,249.0 | +2.51% |
| 2026-05-12 | $65.25 | $64.04 | $1.21 | 6,443,269.0 | -0.28% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $64.86 | $61.01 | $3.85 | 74,057,415.0 | +3.72% |
| 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% |
2.45%
2.43%
大文字化:
|
ボリューム (24 時間):