ストックスクリーナーアプリを入手
18.02
0.44%
-0.08
プレマーケット:
18.11
0.09
+0.50%
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 |
|---|---|---|---|---|---|
| 2024-11-04 | $18.46 | $17.96 | $0.50 | 5,607,388.0 | -0.44% |
| 2024-11-01 | $18.69 | $18.10 | $0.59 | 6,552,691.0 | -2.06% |
| 2024-10-31 | $18.73 | $18.28 | $0.45 | 5,679,447.0 | -1.23% |
| 2024-10-30 | $19.09 | $18.64 | $0.45 | 5,814,957.0 | -0.90% |
| 2024-10-29 | $19.36 | $18.87 | $0.49 | 5,630,897.0 | -0.89% |
| 2024-10-28 | $19.51 | $19.02 | $0.49 | 5,606,295.0 | +0.05% |
| 2024-10-25 | $19.47 | $19.02 | $0.45 | 4,292,263.0 | -0.26% |
| 2024-10-24 | $19.54 | $18.95 | $0.595 | 5,128,316.0 | -1.55% |
| 2024-10-23 | $20.25 | $19.32 | $0.93 | 5,082,426.0 | -4.76% |
| 2024-10-22 | $21.18 | $20.12 | $1.06 | 5,396,628.0 | -2.82% |
| 2024-10-21 | $21.17 | $20.35 | $0.82 | 5,889,388.0 | +0.72% |
| 2024-10-18 | $20.83 | $20.06 | $0.77 | 4,974,921.0 | +3.84% |
| 2024-10-17 | $20.18 | $19.66 | $0.5249 | 5,189,781.0 | +1.16% |
| 2024-10-16 | $20.22 | $19.69 | $0.5299 | 4,416,594.0 | -0.80% |
| 2024-10-15 | $20.37 | $19.21 | $1.16 | 6,679,344.0 | +3.42% |
| 2024-10-14 | $19.58 | $19.05 | $0.53 | 5,414,081.0 | -1.23% |
| 2024-10-11 | $19.91 | $18.81 | $1.10 | 5,564,707.0 | +3.99% |
| 2024-10-10 | $19.20 | $18.76 | $0.44 | 3,863,454.0 | -0.74% |
| 2024-10-09 | $19.27 | $18.80 | $0.465 | 4,699,022.0 | -1.10% |
| 2024-10-08 | $19.52 | $18.79 | $0.73 | 4,393,337.0 | +0.68% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $18.69 | $17.96 | $0.73 | 17,767,467.0 | -2.49% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $32.40 | $23.38 | $9.02 | 78,347,778.0 | -21.29% |
| 2022-11 | $32.80 | $26.24 | $6.56 | 90,830,291.0 | +7.11% |
| 2022-10 | $31.16 | $25.06 | $6.10 | 68,710,348.0 | +19.09% |
| 2022-09 | $31.75 | $24.61 | $7.14 | 103,012,114.0 | -11.51% |
| 2022-08 | $36.60 | $27.40 | $9.20 | 103,095,030.0 | -2.47% |
| 2022-07 | $31.30 | $26.07 | $5.23 | 110,623,624.0 | -18.35% |
| 2022-06 | $47.63 | $34.33 | $13.30 | 110,719,145.0 | -11.48% |
| 2022-05 | $59.12 | $34.64 | $24.48 | 100,414,006.0 | -30.34% |
| 2022-04 | $61.84 | $56.11 | $5.73 | 52,837,255.0 | -4.27% |
| 2022-03 | $63.74 | $50.97 | $12.77 | 79,522,525.0 | +8.70% |
| 2022-02 | $62.77 | $51.54 | $11.23 | 59,785,446.0 | -6.85% |
| 2022-01 | $64.38 | $45.34 | $19.04 | 155,732,996.0 | +20.89% |
3.91%
0.39%
大文字化:
|
ボリューム (24 時間):