ストックスクリーナーアプリを入手
73.32
0.60%
-0.4422
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 |
|---|---|---|---|---|---|
| 2026-03-20 | $74.30 | $72.98 | $1.32 | 1,746,323.0 | -0.73% |
| 2026-03-19 | $75.08 | $73.54 | $1.54 | 6,602,139.0 | +0.66% |
| 2026-03-18 | $74.39 | $72.75 | $1.64 | 6,348,378.0 | -1.13% |
| 2026-03-17 | $75.39 | $73.53 | $1.86 | 4,704,572.0 | -0.50% |
| 2026-03-16 | $75.50 | $74.37 | $1.13 | 7,240,501.0 | -1.47% |
| 2026-03-13 | $75.87 | $74.00 | $1.87 | 6,069,106.0 | +0.85% |
| 2026-03-12 | $76.58 | $72.17 | $4.41 | 9,614,249.0 | +3.84% |
| 2026-03-11 | $72.46 | $71.36 | $1.10 | 5,693,162.0 | -0.07% |
| 2026-03-10 | $73.59 | $71.78 | $1.81 | 7,979,749.0 | -1.54% |
| 2026-03-09 | $74.80 | $73.34 | $1.46 | 8,410,292.0 | -1.00% |
| 2026-03-06 | $74.84 | $71.56 | $3.28 | 10,635,322.0 | +3.55% |
| 2026-03-05 | $71.85 | $67.24 | $4.61 | 15,150,255.0 | +5.27% |
| 2026-03-04 | $68.78 | $67.18 | $1.60 | 8,005,548.0 | -0.95% |
| 2026-03-03 | $69.77 | $68.13 | $1.64 | 5,298,210.0 | -0.59% |
| 2026-03-02 | $69.27 | $67.71 | $1.56 | 5,488,147.0 | +1.19% |
| 2026-02-27 | $68.66 | $67.17 | $1.49 | 6,771,079.0 | +1.58% |
| 2026-02-26 | $67.90 | $66.44 | $1.46 | 5,130,428.0 | -0.61% |
| 2026-02-25 | $68.70 | $67.14 | $1.56 | 6,625,837.0 | -3.11% |
| 2026-02-24 | $69.81 | $68.30 | $1.51 | 5,710,621.0 | +2.20% |
| 2026-02-23 | $68.39 | $66.04 | $2.34 | 5,352,011.0 | +2.86% |
| 2026-02-20 | $67.83 | $66.14 | $1.69 | 5,152,848.0 | -1.88% |
| 2026-02-19 | $69.19 | $67.27 | $1.92 | 5,132,340.0 | -1.79% |
| 2026-02-18 | $69.68 | $68.25 | $1.44 | 5,529,346.0 | -1.15% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $76.58 | $67.18 | $9.40 | 108,985,953.0 | +7.31% |
| 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% |
0.43%
0.85%
大文字化:
|
ボリューム (24 時間):