ストックスクリーナーアプリを入手
18.49
3.80%
-0.73
Klaviyo Inc (KVYO) 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 |
|---|---|---|---|---|---|
| 2026-08-14 | $19.33 | $18.20 | $1.13 | 5,009,206.0 | -3.80% |
| 2026-08-13 | $19.56 | $17.00 | $2.56 | 9,737,269.0 | +11.42% |
| 2026-08-12 | $18.10 | $17.05 | $1.05 | 9,886,133.0 | -6.05% |
| 2026-08-11 | $19.05 | $17.38 | $1.67 | 7,993,962.0 | +2.74% |
| 2026-08-10 | $17.93 | $16.25 | $1.68 | 8,098,899.0 | +7.52% |
| 2026-08-07 | $17.27 | $16.20 | $1.07 | 8,952,986.0 | -0.66% |
| 2026-08-06 | $17.43 | $15.50 | $1.93 | 14,704,977.0 | -13.32% |
| 2026-08-05 | $19.75 | $18.99 | $0.76 | 13,157,737.0 | +1.05% |
| 2026-08-04 | $19.18 | $17.83 | $1.35 | 6,490,737.0 | +5.52% |
| 2026-08-03 | $19.09 | $17.39 | $1.70 | 8,427,992.0 | +1.40% |
| 2026-07-31 | $18.73 | $17.59 | $1.14 | 5,323,757.0 | -2.72% |
| 2026-07-30 | $19.08 | $17.85 | $1.23 | 3,793,524.0 | -5.27% |
| 2026-07-29 | $19.80 | $18.62 | $1.18 | 6,310,692.0 | +2.54% |
| 2026-07-28 | $18.95 | $17.84 | $1.10 | 4,279,776.0 | +6.54% |
| 2026-07-27 | $18.24 | $16.78 | $1.46 | 3,792,697.0 | +8.11% |
| 2026-07-24 | $16.67 | $16.01 | $0.6595 | 2,449,350.0 | +4.66% |
| 2026-07-23 | $16.52 | $15.47 | $1.05 | 3,132,495.0 | -3.27% |
| 2026-07-22 | $17.38 | $16.00 | $1.38 | 3,521,185.0 | -7.43% |
| 2026-07-21 | $18.42 | $17.39 | $1.03 | 3,966,378.0 | -3.58% |
| 2026-07-20 | $18.54 | $17.01 | $1.53 | 4,245,648.0 | +2.72% |
| 2026-07-17 | $18.14 | $17.56 | $0.5704 | 4,517,669.0 | -0.84% |
| 2026-07-16 | $18.20 | $17.36 | $0.845 | 3,486,211.0 | +1.08% |
Klaviyo Inc (KVYO) 株の年ごとの株価履歴
この詳細な分析では、Klaviyo 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KVYO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、Klaviyo 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。
2026年のKlaviyo Inc (KVYO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-08 | $19.75 | $15.50 | $4.25 | 97,469,104.0 | +3.59% |
| 2026-07 | $19.80 | $15.47 | $4.33 | 93,647,774.0 | +18.21% |
| 2026-06 | $18.55 | $12.53 | $6.02 | 134,578,586.0 | -4.67% |
| 2026-05 | $23.52 | $13.53 | $9.99 | 173,943,036.0 | -21.15% |
| 2026-04 | $21.56 | $16.17 | $5.39 | 91,127,890.0 | +3.24% |
| 2026-03 | $21.55 | $17.48 | $4.07 | 79,797,538.0 | +11.77% |
| 2026-02 | $23.43 | $15.53 | $7.90 | 115,551,207.0 | -21.61% |
| 2026-01 | $32.74 | $22.04 | $10.71 | 73,367,540.0 | -31.60% |
2025年のKlaviyo Inc (KVYO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $33.35 | $27.72 | $5.63 | 44,617,175.0 | +14.32% |
| 2025-11 | $30.65 | $25.24 | $5.41 | 65,755,447.0 | +9.85% |
| 2025-10 | $28.30 | $23.44 | $4.86 | 67,237,644.0 | -6.10% |
| 2025-09 | $36.23 | $27.66 | $8.57 | 65,146,581.0 | -14.64% |
| 2025-08 | $36.76 | $29.38 | $7.38 | 55,328,487.0 | +4.31% |
| 2025-07 | $34.58 | $30.92 | $3.66 | 23,857,850.0 | -7.39% |
| 2025-06 | $35.23 | $31.01 | $4.22 | 38,565,616.0 | -1.24% |
| 2025-05 | $37.79 | $29.87 | $7.92 | 62,450,016.0 | +11.70% |
| 2025-04 | $31.77 | $23.77 | $8.00 | 43,730,320.0 | +0.59% |
| 2025-03 | $40.60 | $29.15 | $11.45 | 28,510,351.0 | -23.04% |
| 2025-02 | $49.55 | $38.30 | $11.25 | 28,307,206.0 | -14.54% |
| 2025-01 | $47.96 | $38.15 | $9.81 | 20,490,631.0 | +11.57% |
2024年のKlaviyo Inc (KVYO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $44.77 | $36.79 | $7.98 | 27,168,919.0 | +12.68% |
| 2024-11 | $41.00 | $32.02 | $8.98 | 36,641,309.0 | -2.34% |
| 2024-10 | $39.92 | $34.38 | $5.54 | 14,706,207.0 | +7.49% |
| 2024-09 | $36.47 | $29.29 | $7.18 | 19,960,726.0 | +12.46% |
| 2024-08 | $32.81 | $22.12 | $10.69 | 35,003,617.0 | +20.08% |
| 2024-07 | $27.98 | $22.89 | $5.09 | 16,675,732.0 | +5.26% |
| 2024-06 | $25.09 | $21.26 | $3.83 | 27,179,918.0 | +9.94% |
| 2024-05 | $25.65 | $21.51 | $4.14 | 27,634,105.0 | +1.07% |
| 2024-04 | $25.78 | $22.12 | $3.66 | 18,237,232.0 | -12.09% |
| 2024-03 | $28.43 | $22.82 | $5.61 | 32,410,784.0 | -3.85% |
| 2024-02 | $32.40 | $25.40 | $7.00 | 25,893,087.0 | +2.51% |
| 2024-01 | $27.78 | $23.93 | $3.85 | 16,130,274.0 | -6.95% |
3.53%
0.09%
大文字化:
|
ボリューム (24 時間):