キンロス・ゴールドの株価時系列・推移
- 52週高値
- 39.11（2026/1/26）
- 52週安値
- 22.01（2025/10/22）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/5 | 24.10 | 24.13 | 23.49 | 23.58 | 10,752,152 | 23.58 |
| 2026/10/2 | 24.39 | 24.46 | 23.91 | 24.06 | 6,787,083 | 24.06 |
| 2026/10/1 | 24.12 | 24.27 | 23.76 | 24.06 | 6,704,617 | 24.06 |
| 2026/9/30 | 24.54 | 24.59 | 24.07 | 24.08 | 5,661,853 | 24.08 |
| 2026/9/29 | 24.43 | 24.49 | 23.98 | 24.32 | 6,603,947 | 24.32 |
| 2026/9/28 | 23.83 | 24.39 | 23.58 | 24.11 | 10,022,451 | 24.11 |
| 2026/9/25 | 24.33 | 25.15 | 24.27 | 25.05 | 10,243,720 | 25.05 |
| 2026/9/24 | 26.23 | 26.40 | 24.03 | 24.42 | 19,744,692 | 24.42 |
| 2026/9/23 | 27.86 | 27.95 | 27.29 | 27.62 | 7,255,880 | 27.62 |
| 2026/9/22 | 27.79 | 28.89 | 27.78 | 28.70 | 6,212,203 | 28.70 |
| 2026/9/21 | 28.20 | 28.27 | 27.43 | 27.79 | 5,345,002 | 27.79 |
| 2026/9/18 | 28.70 | 28.79 | 27.88 | 28.08 | 6,737,284 | 28.08 |
| 2026/9/17 | 28.78 | 28.83 | 28.23 | 28.49 | 5,304,077 | 28.49 |
| 2026/9/16 | 28.61 | 28.68 | 27.42 | 27.82 | 7,905,272 | 27.82 |
| 2026/9/15 | 28.29 | 28.34 | 27.70 | 28.04 | 4,372,107 | 28.04 |
| 2026/9/14 | 28.17 | 28.42 | 27.79 | 28.18 | 7,661,827 | 28.18 |
| 2026/9/11 | 29.42 | 29.90 | 28.83 | 29.13 | 9,057,029 | 29.13 |
| 2026/9/10 | 29.23 | 29.28 | 28.84 | 28.93 | 6,818,487 | 28.93 |
| 2026/9/9 | 30.77 | 31.36 | 30.02 | 30.23 | 5,686,750 | 30.23 |
| 2026/9/8 | 30.80 | 30.99 | 30.13 | 30.15 | 6,240,959 | 30.15 |
1〜20/251件
