ストックスクリーナーアプリを入手
21.34
1.93%
-0.42
Kenvue Inc (KVUE) 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 |
|---|---|---|---|---|---|
| 2025-08-08 | $21.83 | $20.96 | $0.87 | 25,924,913.0 | -1.93% |
| 2025-08-07 | $21.96 | $21.12 | $0.84 | 30,903,181.0 | +1.49% |
| 2025-08-06 | $21.78 | $21.41 | $0.37 | 30,342,693.0 | -0.92% |
| 2025-08-05 | $22.22 | $21.64 | $0.58 | 16,909,958.0 | -2.43% |
| 2025-08-04 | $22.29 | $21.42 | $0.865 | 32,706,155.0 | +2.73% |
| 2025-08-01 | $21.75 | $21.41 | $0.345 | 13,845,975.0 | +0.70% |
| 2025-07-31 | $21.86 | $21.32 | $0.53 | 29,021,901.0 | -1.11% |
| 2025-07-30 | $22.35 | $21.67 | $0.68 | 14,859,920.0 | -2.21% |
| 2025-07-29 | $22.44 | $21.53 | $0.91 | 25,938,819.0 | -0.85% |
| 2025-07-28 | $22.74 | $22.35 | $0.39 | 9,222,925.0 | -2.10% |
| 2025-07-25 | $22.87 | $22.31 | $0.56 | 9,353,475.0 | +1.51% |
| 2025-07-24 | $22.65 | $22.41 | $0.235 | 6,736,487.0 | -0.18% |
| 2025-07-23 | $22.55 | $22.35 | $0.195 | 11,325,653.0 | -0.57% |
| 2025-07-22 | $22.70 | $22.00 | $0.705 | 13,670,081.0 | +2.44% |
| 2025-07-21 | $22.30 | $21.80 | $0.4967 | 10,514,417.0 | +0.59% |
| 2025-07-18 | $22.23 | $21.91 | $0.3225 | 12,686,875.0 | +0.69% |
| 2025-07-17 | $22.02 | $21.62 | $0.3991 | 13,000,777.0 | +0.00% |
| 2025-07-16 | $21.92 | $21.29 | $0.63 | 21,495,993.0 | +2.15% |
| 2025-07-15 | $21.83 | $21.17 | $0.66 | 30,739,046.0 | -1.97% |
| 2025-07-14 | $22.59 | $20.96 | $1.62 | 58,609,164.0 | +2.25% |
| 2025-07-11 | $21.48 | $20.64 | $0.83 | 25,534,017.0 | +2.01% |
| 2025-07-10 | $21.10 | $20.75 | $0.35 | 12,723,641.0 | +0.77% |
Kenvue Inc (KVUE) 株の年ごとの株価履歴
この詳細な分析では、Kenvue Inc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KVUE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、Kenvue Inc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Kenvue Inc (KVUE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08 | $22.29 | $20.96 | $1.32 | 176,557,788.0 | -0.47% |
| 2025-07 | $22.87 | $20.48 | $2.39 | 392,107,171.0 | +2.44% |
| 2025-06 | $23.78 | $20.73 | $3.05 | 409,102,808.0 | -12.32% |
| 2025-05 | $25.17 | $23.00 | $2.17 | 394,366,540.0 | +1.14% |
| 2025-04 | $24.23 | $20.96 | $3.27 | 383,444,002.0 | -1.58% |
| 2025-03 | $24.36 | $22.71 | $1.64 | 305,890,942.0 | +1.61% |
| 2025-02 | $23.70 | $19.75 | $3.95 | 324,775,954.0 | +10.85% |
| 2025-01 | $21.77 | $20.48 | $1.29 | 225,747,544.0 | -0.28% |
2024年のKenvue Inc (KVUE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $24.27 | $21.18 | $3.09 | 234,012,494.0 | -12.04% |
| 2024-11 | $24.46 | $22.04 | $2.42 | 275,909,259.0 | +5.02% |
| 2024-10 | $23.39 | $21.25 | $2.14 | 325,076,143.0 | -0.86% |
| 2024-09 | $23.55 | $21.65 | $1.90 | 344,644,430.0 | +5.38% |
| 2024-08 | $22.09 | $18.11 | $3.98 | 324,442,559.0 | +18.71% |
| 2024-07 | $18.90 | $17.67 | $1.23 | 343,686,155.0 | +1.71% |
| 2024-06 | $19.47 | $17.75 | $1.72 | 434,276,912.0 | -5.80% |
| 2024-05 | $20.95 | $18.64 | $2.31 | 566,651,549.0 | +2.55% |
| 2024-04 | $21.48 | $18.74 | $2.74 | 320,314,175.0 | -12.30% |
| 2024-03 | $21.58 | $18.61 | $2.97 | 370,957,690.0 | +12.95% |
| 2024-02 | $21.00 | $18.71 | $2.29 | 349,049,050.0 | -8.48% |
| 2024-01 | $22.04 | $20.28 | $1.76 | 340,059,558.0 | -3.58% |
2023年のKenvue Inc (KVUE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $22.30 | $19.22 | $3.09 | 444,112,174.0 | +5.33% |
| 2023-11 | $20.50 | $18.41 | $2.09 | 370,177,563.0 | +9.89% |
| 2023-10 | $20.59 | $17.82 | $2.77 | 575,881,507.0 | -7.37% |
| 2023-09 | $23.33 | $19.95 | $3.38 | 633,573,999.0 | -12.89% |
| 2023-08 | $24.43 | $22.36 | $2.07 | 1,707,461,078.0 | -2.66% |
| 2023-07 | $26.60 | $22.49 | $4.11 | 174,655,572.0 | -10.37% |
| 2023-06 | $26.74 | $24.75 | $1.99 | 52,467,434.0 | +5.30% |
| 2023-05 | $27.80 | $24.99 | $2.81 | 164,641,968.0 | +0.00% |
0.45%
大文字化:
|
ボリューム (24 時間):