ストックスクリーナーアプリを入手
13.89
4.28%
0.57
プレマーケット:
13.73
-0.16
-1.15%
Kohls Corp (KSS) 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 |
|---|---|---|---|---|---|
| 2025-08-22 | $14.25 | $13.31 | $0.94 | 6,848,050.0 | +4.28% |
| 2025-08-21 | $13.62 | $12.96 | $0.655 | 4,005,917.0 | -0.15% |
| 2025-08-20 | $13.51 | $13.08 | $0.425 | 4,365,477.0 | -2.27% |
| 2025-08-19 | $14.08 | $13.56 | $0.5158 | 4,423,754.0 | +0.07% |
| 2025-08-18 | $13.98 | $13.43 | $0.55 | 4,945,826.0 | -0.94% |
| 2025-08-15 | $14.53 | $13.48 | $1.05 | 7,282,462.0 | -4.77% |
| 2025-08-14 | $14.47 | $13.28 | $1.20 | 9,209,390.0 | +3.29% |
| 2025-08-13 | $14.13 | $12.79 | $1.35 | 10,751,716.0 | +9.12% |
| 2025-08-12 | $13.08 | $12.47 | $0.61 | 6,240,384.0 | +5.08% |
| 2025-08-11 | $12.31 | $11.40 | $0.91 | 7,284,318.0 | +9.80% |
| 2025-08-08 | $11.30 | $10.85 | $0.455 | 4,719,434.0 | -1.51% |
| 2025-08-07 | $11.92 | $11.15 | $0.7702 | 4,121,081.0 | -3.91% |
| 2025-08-06 | $11.95 | $11.40 | $0.55 | 4,432,265.0 | +2.17% |
| 2025-08-05 | $11.78 | $11.11 | $0.6652 | 6,127,536.0 | +0.97% |
| 2025-08-04 | $11.50 | $10.74 | $0.76 | 7,794,633.0 | +6.15% |
| 2025-08-01 | $10.88 | $10.33 | $0.5497 | 6,778,174.0 | -1.01% |
| 2025-07-31 | $11.34 | $10.65 | $0.685 | 8,124,651.0 | -4.66% |
| 2025-07-30 | $11.89 | $11.20 | $0.69 | 8,270,286.0 | -2.74% |
| 2025-07-29 | $12.86 | $11.67 | $1.19 | 11,873,572.0 | -8.89% |
| 2025-07-28 | $12.90 | $12.12 | $0.78 | 10,920,604.0 | +0.31% |
Kohls Corp (KSS) 株の年ごとの株価履歴
この詳細な分析では、Kohls Corp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KSS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、Kohls Corp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Kohls Corp (KSS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08 | $14.53 | $10.33 | $4.20 | 106,178,467.0 | +28.14% |
| 2025-07 | $21.39 | $8.34 | $13.05 | 402,080,707.0 | +27.83% |
| 2025-06 | $9.65 | $7.92 | $1.73 | 161,754,445.0 | +4.31% |
| 2025-05 | $9.96 | $6.47 | $3.49 | 229,248,144.0 | +21.34% |
| 2025-04 | $8.68 | $6.04 | $2.64 | 272,321,526.0 | -18.09% |
| 2025-03 | $12.37 | $7.96 | $4.41 | 292,716,013.0 | -28.31% |
| 2025-02 | $13.46 | $11.26 | $2.20 | 144,291,878.0 | -13.63% |
| 2025-01 | $14.55 | $12.62 | $1.93 | 135,706,888.0 | -5.91% |
2024年のKohls Corp (KSS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $15.93 | $13.65 | $2.28 | 202,193,781.0 | -7.41% |
| 2024-11 | $19.04 | $14.22 | $4.82 | 226,974,413.0 | -18.99% |
| 2024-10 | $21.18 | $18.28 | $2.90 | 121,222,094.0 | -12.42% |
| 2024-09 | $21.27 | $17.89 | $3.38 | 150,790,341.0 | +8.82% |
| 2024-08 | $22.00 | $18.54 | $3.46 | 148,109,401.0 | -10.48% |
| 2024-07 | $23.09 | $19.85 | $3.24 | 111,251,851.0 | -5.79% |
| 2024-06 | $24.83 | $20.87 | $3.96 | 108,169,066.0 | +2.68% |
| 2024-05 | $28.25 | $19.58 | $8.67 | 139,333,079.0 | -6.47% |
| 2024-04 | $29.60 | $21.43 | $8.17 | 120,344,611.0 | -17.87% |
| 2024-03 | $29.40 | $24.22 | $5.18 | 127,715,244.0 | +4.59% |
| 2024-02 | $28.75 | $24.86 | $3.89 | 86,446,464.0 | +8.19% |
| 2024-01 | $29.01 | $23.42 | $5.59 | 111,913,485.0 | -10.18% |
2023年のKohls Corp (KSS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $29.45 | $22.57 | $6.88 | 118,618,022.0 | +22.30% |
| 2023-11 | $25.65 | $20.77 | $4.88 | 128,020,274.0 | +3.99% |
| 2023-10 | $22.60 | $17.68 | $4.92 | 137,004,157.0 | +7.59% |
| 2023-09 | $27.07 | $19.43 | $7.64 | 78,094,678.0 | -21.32% |
| 2023-08 | $29.65 | $23.79 | $5.86 | 97,111,920.0 | -6.36% |
| 2023-07 | $28.97 | $23.28 | $5.69 | 64,804,643.0 | +23.43% |
| 2023-06 | $24.47 | $17.89 | $6.58 | 110,398,367.0 | +25.82% |
| 2023-05 | $22.94 | $18.22 | $4.72 | 132,911,422.0 | -16.84% |
| 2023-04 | $24.82 | $21.31 | $3.51 | 74,885,623.0 | -6.41% |
| 2023-03 | $29.28 | $20.90 | $8.38 | 132,770,821.0 | -16.05% |
| 2023-02 | $35.77 | $27.99 | $7.78 | 54,970,699.0 | -13.38% |
| 2023-01 | $33.09 | $24.49 | $8.60 | 77,702,486.0 | +28.20% |
4.95%
1.91%
大文字化:
|
ボリューム (24 時間):