ストックスクリーナーアプリを入手
19.44
0.52%
0.10
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 |
|---|---|---|---|---|---|
| 2026-09-04 | $19.64 | $19.11 | $0.5275 | 3,060,663.0 | +0.52% |
| 2026-09-03 | $19.54 | $18.77 | $0.765 | 3,346,882.0 | +0.68% |
| 2026-09-02 | $19.40 | $18.05 | $1.34 | 4,215,825.0 | +7.80% |
| 2026-09-01 | $18.49 | $17.21 | $1.28 | 4,689,098.0 | +0.00% |
| 2026-08-31 | $18.11 | $17.09 | $1.02 | 6,656,458.0 | +1.83% |
| 2026-08-28 | $18.31 | $17.43 | $0.875 | 4,695,568.0 | -3.58% |
| 2026-08-27 | $18.41 | $17.11 | $1.30 | 5,021,400.0 | +1.17% |
| 2026-08-26 | $18.23 | $16.02 | $2.21 | 12,984,423.0 | +1.47% |
| 2026-08-25 | $18.09 | $17.39 | $0.70 | 8,486,833.0 | -3.39% |
| 2026-08-24 | $18.38 | $17.70 | $0.68 | 4,593,452.0 | +3.98% |
| 2026-08-21 | $17.87 | $17.43 | $0.4427 | 3,363,792.0 | +1.56% |
| 2026-08-20 | $18.55 | $16.88 | $1.68 | 6,039,119.0 | -8.01% |
| 2026-08-19 | $19.22 | $18.52 | $0.70 | 3,119,676.0 | +0.75% |
| 2026-08-18 | $19.23 | $18.61 | $0.6277 | 3,215,089.0 | -3.01% |
| 2026-08-17 | $19.36 | $18.71 | $0.65 | 3,035,196.0 | +0.36% |
| 2026-08-14 | $19.74 | $18.95 | $0.79 | 3,557,917.0 | -2.09% |
| 2026-08-13 | $19.64 | $18.63 | $1.02 | 3,411,467.0 | +1.82% |
| 2026-08-12 | $19.39 | $18.31 | $1.08 | 3,730,844.0 | +4.22% |
| 2026-08-11 | $18.98 | $18.38 | $0.60 | 2,347,721.0 | -2.84% |
| 2026-08-10 | $19.51 | $18.95 | $0.56 | 2,519,958.0 | -1.40% |
| 2026-08-07 | $19.60 | $18.23 | $1.37 | 3,465,596.0 | +4.61% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $19.64 | $17.21 | $2.43 | 18,373,131.0 | +9.09% |
| 2026-08 | $20.55 | $16.02 | $4.53 | 93,281,278.0 | -6.87% |
| 2026-07 | $19.74 | $15.71 | $4.03 | 75,355,734.0 | +7.99% |
| 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% |
0.56%
大文字化:
|
ボリューム (24 時間):