ストックスクリーナーアプリを入手
18.49
3.07%
0.55
アフターアワーズ：
18.97
0.48
+2.60%
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 |
|---|---|---|---|---|---|
| 2026-07-27 | $18.64 | $17.85 | $0.795 | 2,926,947.0 | +3.07% |
| 2026-07-24 | $18.57 | $17.91 | $0.665 | 2,204,343.0 | -1.43% |
| 2026-07-23 | $19.06 | $17.92 | $1.14 | 3,328,295.0 | -4.61% |
| 2026-07-22 | $19.10 | $18.20 | $0.90 | 3,336,673.0 | +5.24% |
| 2026-07-21 | $18.18 | $17.27 | $0.91 | 3,040,991.0 | +3.19% |
| 2026-07-20 | $17.86 | $17.12 | $0.74 | 2,338,404.0 | +1.56% |
| 2026-07-17 | $18.05 | $17.14 | $0.915 | 2,625,229.0 | -1.09% |
| 2026-07-16 | $18.05 | $16.98 | $1.07 | 3,453,286.0 | +2.28% |
| 2026-07-15 | $17.55 | $16.24 | $1.31 | 3,393,372.0 | +4.08% |
| 2026-07-14 | $16.89 | $16.01 | $0.88 | 2,657,187.0 | -0.73% |
| 2026-07-13 | $17.29 | $16.54 | $0.755 | 2,923,129.0 | -1.49% |
| 2026-07-10 | $17.09 | $16.25 | $0.845 | 2,754,788.0 | +3.00% |
| 2026-07-09 | $16.62 | $15.89 | $0.728 | 3,096,549.0 | +2.64% |
| 2026-07-08 | $16.57 | $15.71 | $0.855 | 4,401,986.0 | -5.19% |
| 2026-07-07 | $17.24 | $16.52 | $0.725 | 4,271,250.0 | -0.83% |
| 2026-07-06 | $18.13 | $16.86 | $1.27 | 5,925,846.0 | -7.09% |
| 2026-07-02 | $18.97 | $17.96 | $1.00 | 3,210,153.0 | -3.09% |
| 2026-07-01 | $18.93 | $17.56 | $1.37 | 4,602,862.0 | +5.93% |
| 2026-06-30 | $18.30 | $17.16 | $1.14 | 4,691,176.0 | -3.96% |
| 2026-06-29 | $19.14 | $18.12 | $1.02 | 4,301,104.0 | -4.21% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-07 | $19.10 | $15.71 | $3.39 | 63,418,237.0 | +4.35% |
| 2026-06 | $19.62 | $14.33 | $5.29 | 118,478,477.0 | +23.40% |
| 2026-05 | $16.22 | $11.38 | $4.84 | 111,292,983.0 | +1.34% |
| 2026-04 | $16.17 | $12.34 | $3.83 | 88,789,091.0 | +9.84% |
| 2026-03 | $16.94 | $11.92 | $5.02 | 143,053,230.0 | -21.20% |
| 2026-02 | $20.43 | $16.17 | $4.26 | 67,328,817.0 | -6.30% |
| 2026-01 | $22.32 | $16.83 | $5.49 | 69,615,545.0 | -14.40% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $25.22 | $20.25 | $4.97 | 85,613,738.0 | -17.24% |
| 2025-11 | $24.91 | $14.85 | $10.06 | 128,780,123.0 | +51.14% |
| 2025-10 | $17.15 | $13.92 | $3.23 | 97,834,556.0 | +5.86% |
| 2025-09 | $18.25 | $14.62 | $3.63 | 120,787,597.0 | +2.06% |
| 2025-08 | $16.83 | $10.33 | $6.50 | 189,741,046.0 | +38.93% |
| 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% |
4.71%
6.76%
大文字化:
|
ボリューム (24 時間):