ストックスクリーナーアプリを入手
13.98
8.45%
-1.29
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 |
|---|---|---|---|---|---|
| 2025-10-10 | $15.38 | $13.92 | $1.46 | 7,735,087.0 | -8.45% |
| 2025-10-09 | $15.68 | $15.00 | $0.68 | 4,708,506.0 | -2.92% |
| 2025-10-08 | $16.08 | $15.61 | $0.475 | 3,137,257.0 | -0.82% |
| 2025-10-07 | $16.57 | $15.85 | $0.72 | 3,885,582.0 | -3.94% |
| 2025-10-06 | $16.99 | $16.44 | $0.55 | 4,036,082.0 | -2.37% |
| 2025-10-03 | $17.05 | $16.45 | $0.605 | 5,767,747.0 | +2.92% |
| 2025-10-02 | $16.58 | $15.71 | $0.87 | 4,278,617.0 | +3.86% |
| 2025-10-01 | $16.02 | $15.29 | $0.73 | 5,723,921.0 | +2.93% |
| 2025-09-30 | $15.54 | $15.04 | $0.50 | 4,950,056.0 | -0.07% |
| 2025-09-29 | $16.27 | $15.14 | $1.13 | 6,531,798.0 | -5.24% |
| 2025-09-26 | $16.38 | $15.93 | $0.445 | 4,301,948.0 | +1.12% |
| 2025-09-25 | $16.98 | $16.00 | $0.98 | 5,395,944.0 | -6.25% |
| 2025-09-24 | $17.63 | $17.11 | $0.52 | 3,708,149.0 | -0.93% |
| 2025-09-23 | $17.91 | $16.98 | $0.935 | 4,415,836.0 | +2.31% |
| 2025-09-22 | $17.57 | $16.84 | $0.725 | 5,029,140.0 | -2.14% |
| 2025-09-19 | $18.18 | $16.91 | $1.27 | 9,466,868.0 | -0.69% |
| 2025-09-18 | $18.04 | $17.19 | $0.8464 | 5,943,183.0 | +0.81% |
| 2025-09-17 | $18.25 | $16.63 | $1.62 | 11,560,980.0 | +3.54% |
| 2025-09-16 | $16.75 | $15.70 | $1.05 | 9,545,144.0 | +3.74% |
| 2025-09-15 | $16.05 | $15.02 | $1.03 | 4,011,024.0 | +4.90% |
| 2025-09-12 | $16.07 | $15.14 | $0.93 | 5,775,406.0 | -5.20% |
| 2025-09-11 | $16.23 | $15.65 | $0.58 | 4,043,920.0 | +0.62% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $17.05 | $13.92 | $3.13 | 47,007,886.0 | -9.04% |
| 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% |
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% |
3.05%
4.46%
大文字化:
|
ボリューム (24 時間):