Kerry Group PLC ADR (KRYAY)

KRYAY
🏛️ アメリカ →
90.32
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 87.19 87.49 87.04 87.49 0.0M
2023-12-28 86.86 87.00 86.30 86.69 0.0M
2023-12-27 86.41 87.36 86.40 87.04 0.0M
2023-12-26 84.82 86.00 84.36 85.46 0.0M
2023-12-22 85.19 85.37 84.00 85.22 0.0M
2023-12-21 83.33 83.74 83.07 83.64 0.0M
2023-12-20 82.68 82.68 82.27 82.47 0.0M
2023-12-19 82.59 82.76 81.86 82.40 0.0M
2023-12-18 81.91 82.34 81.58 82.32 0.0M
2023-12-15 80.94 80.96 80.41 80.62 0.0M
2023-12-14 82.46 82.46 81.65 81.91 0.0M
2023-12-13 80.85 81.41 79.93 81.41 0.0M
2023-12-12 79.72 79.91 78.97 79.44 0.0M
2023-12-11 79.88 80.15 79.53 80.15 0.0M
2023-12-08 80.30 80.61 79.95 80.03 0.0M
2023-12-07 80.77 81.42 80.75 81.40 0.0M
2023-12-06 80.56 81.20 80.30 80.67 0.0M
2023-12-05 81.27 81.40 80.84 81.40 0.0M
2023-12-04 80.40 80.94 80.29 80.94 0.0M
2023-12-01 79.88 80.71 79.88 80.34 0.0M
2023-11-30 80.91 82.06 80.52 81.32 0.0M
2023-11-29 81.25 81.37 80.70 80.70 0.0M
2023-11-28 81.43 82.08 81.33 81.90 0.0M
2023-11-27 81.59 81.69 81.20 81.59 0.0M
2023-11-24 80.59 81.63 80.59 81.63 0.0M
2023-11-22 79.70 80.45 79.70 80.30 0.0M
2023-11-21 78.68 78.93 78.30 78.35 0.0M
2023-11-20 79.49 79.50 78.70 79.26 0.0M
2023-11-17 78.78 79.77 78.78 79.77 0.0M
2023-11-16 80.05 80.44 79.60 79.87 0.0M
2023-11-15 80.28 80.35 79.78 80.05 0.0M
2023-11-14 79.78 80.42 79.63 79.89 0.0M
2023-11-13 77.17 77.85 77.07 77.81 0.0M
2023-11-10 78.01 78.01 77.40 77.64 0.0M
2023-11-09 79.79 80.00 78.61 78.61 0.0M
2023-11-08 79.05 79.62 78.96 78.99 0.0M
2023-11-07 79.31 79.43 78.74 78.94 0.0M
2023-11-06 80.00 80.30 79.76 79.85 0.0M
2023-11-03 80.38 81.39 80.19 81.02 0.0M
2023-11-02 79.27 79.70 78.95 79.09 0.0M
2023-11-01 77.17 77.42 76.63 77.07 0.0M
2023-10-31 77.13 77.62 76.53 77.50 0.1M
2023-10-30 76.52 77.18 76.15 76.94 0.0M
2023-10-27 79.04 79.04 75.83 76.28 0.0M
2023-10-26 77.10 77.94 75.54 76.32 0.0M
2023-10-25 79.50 80.21 79.32 80.01 0.0M
2023-10-24 77.33 79.22 77.33 78.91 0.1M
2023-10-23 76.78 78.14 76.07 77.45 0.0M
2023-10-20 77.75 77.75 75.13 75.14 0.0M
2023-10-19 76.31 77.69 76.20 76.78 0.0M
2023-10-18 78.01 80.25 78.00 78.02 0.0M
2023-10-17 79.00 79.90 78.56 78.86 0.0M
2023-10-16 79.50 80.00 79.41 79.72 0.0M
2023-10-13 79.09 79.09 77.50 77.60 0.0M
2023-10-12 80.11 80.11 78.98 78.98 0.0M
2023-10-11 80.60 81.41 80.31 80.81 0.0M
2023-10-10 81.76 82.30 81.19 81.60 0.0M
2023-10-09 79.78 80.03 79.45 79.89 0.0M
2023-10-06 79.20 80.43 78.99 80.36 0.0M
2023-10-05 82.72 82.90 82.22 82.75 0.0M
2023-10-04 81.73 81.92 80.76 81.76 0.0M
2023-10-03 81.97 82.20 81.52 81.82 0.0M
2023-10-02 82.04 82.18 81.48 81.55 0.0M
2023-09-29 83.77 83.88 83.34 83.46 0.0M
2023-09-28 82.16 82.16 81.05 81.17 0.0M
2023-09-27 84.80 84.80 83.41 83.95 0.0M
2023-09-26 86.05 86.05 84.86 84.86 0.0M
2023-09-25 85.97 86.15 85.24 85.63 0.0M
2023-09-22 87.50 87.56 86.93 87.13 0.0M
2023-09-21 87.73 88.19 87.49 87.50 0.0M
2023-09-20 88.76 89.11 88.38 88.50 0.0M
2023-09-19 87.45 87.56 87.02 87.50 0.0M
2023-09-18 86.73 87.64 86.70 86.87 0.0M
2023-09-15 88.64 88.74 87.82 87.99 0.0M
2023-09-14 88.58 88.71 88.44 88.63 0.0M
2023-09-13 89.61 90.08 89.46 89.58 0.0M
2023-09-12 90.80 90.80 89.96 90.01 0.0M
2023-09-11 90.28 91.44 90.28 91.33 0.0M
2023-09-08 90.27 90.39 89.78 89.82 0.0M
2023-09-07 90.50 90.59 90.27 90.47 0.0M
2023-09-06 90.34 90.87 90.26 90.87 0.0M
2023-09-05 90.69 90.88 89.94 90.03 0.0M
2023-09-01 92.43 92.43 91.45 91.45 0.0M
2023-08-31 93.73 93.94 93.09 93.46 0.0M
2023-08-30 94.57 94.59 93.62 93.72 0.0M
2023-08-29 93.63 94.23 93.37 94.23 0.0M
2023-08-28 93.31 93.43 92.83 92.83 0.0M
2023-08-25 92.71 92.92 92.44 92.88 0.0M
2023-08-24 92.41 92.41 91.22 91.22 0.0M
2023-08-23 91.97 92.79 91.85 92.23 0.0M
2023-08-22 90.75 90.91 90.65 90.76 0.0M
2023-08-21 91.85 92.11 91.31 92.11 0.0M
2023-08-18 91.85 93.16 91.55 92.47 0.0M
2023-08-17 93.90 93.90 92.49 92.49 0.0M
2023-08-16 94.48 94.48 93.41 93.41 0.0M
2023-08-15 94.62 96.12 94.36 95.09 0.0M
2023-08-14 95.29 97.14 95.25 96.14 0.0M
2023-08-11 95.26 96.65 95.26 96.10 0.0M
2023-08-10 97.99 98.61 97.63 97.79 0.0M
2023-08-09 98.01 98.19 97.24 97.80 0.0M
2023-08-08 98.44 98.90 98.25 98.82 0.0M
2023-08-07 100.02 100.61 99.89 100.53 0.0M
2023-08-04 100.53 100.99 100.22 100.25 0.0M
2023-08-03 100.14 100.29 99.60 100.00 0.0M
2023-08-02 101.42 101.69 100.54 101.69 0.0M
2023-08-01 99.28 99.28 98.54 98.54 0.0M
2023-07-31 100.19 100.48 99.29 99.31 0.0M
2023-07-28 100.61 100.88 100.37 100.50 0.0M
2023-07-27 101.26 101.26 100.22 100.22 0.0M
2023-07-26 99.73 99.95 99.73 99.79 0.0M
2023-07-25 100.43 101.13 100.33 100.33 0.0M
2023-07-24 99.13 99.32 98.87 99.32 0.0M
2023-07-21 99.83 100.25 99.83 100.17 0.0M
2023-07-20 100.33 100.70 99.86 99.86 0.0M
2023-07-18 99.86 100.38 99.86 99.91 0.0M
2023-07-17 99.45 100.10 99.25 99.35 0.0M
2023-07-14 100.41 101.10 100.09 101.10 0.0M
2023-07-13 99.95 100.80 99.95 100.64 0.0M
2023-07-12 98.16 99.54 98.16 99.54 0.0M
2023-07-11 96.59 97.53 96.20 96.92 0.0M
2023-07-10 96.88 97.20 96.58 97.00 0.0M
2023-07-07 96.33 98.16 96.33 97.41 0.0M
2023-07-06 95.50 95.76 95.02 95.51 0.0M
2023-07-05 96.02 96.87 96.02 96.87 0.0M
2023-07-03 97.27 97.72 97.27 97.53 0.0M
2023-06-30 97.93 98.58 96.96 98.27 0.0M
2023-06-29 96.15 96.71 96.03 96.19 0.0M
2023-06-28 96.62 97.42 96.13 96.13 0.0M
2023-06-27 95.47 95.79 94.82 95.46 0.0M
2023-06-26 95.49 95.84 93.78 95.84 0.0M
2023-06-23 94.49 95.73 94.26 95.51 0.0M
2023-06-22 95.03 96.02 94.93 96.02 0.0M
2023-06-21 94.73 96.71 94.73 96.65 0.0M
2023-06-20 95.70 96.09 94.87 95.01 0.1M
2023-06-16 98.81 99.05 97.91 97.91 0.0M
2023-06-15 98.00 99.40 98.00 99.06 0.0M
2023-06-14 97.72 97.72 97.21 97.34 0.0M
2023-06-13 96.54 97.55 96.25 97.55 0.0M
2023-06-12 96.25 96.86 95.60 96.35 0.0M
2023-06-09 96.68 97.85 96.62 97.85 0.0M
2023-06-08 99.93 99.93 98.86 98.86 0.0M
2023-06-07 99.00 99.00 98.01 98.30 0.0M
2023-06-06 98.64 99.72 97.83 98.86 0.0M
2023-06-05 98.53 98.81 98.00 98.06 0.0M
2023-06-02 98.37 99.93 98.37 99.93 0.0M
2023-06-01 98.15 98.93 97.54 98.81 0.0M
2023-05-31 97.03 98.13 97.03 98.13 0.0M
2023-05-30 99.99 99.99 98.48 98.94 0.0M
2023-05-26 99.99 100.44 99.80 100.44 0.0M
2023-05-25 101.11 101.18 100.59 100.77 0.0M
2023-05-24 101.55 101.56 101.15 101.15 0.0M
2023-05-23 102.22 102.74 102.22 102.74 0.0M
2023-05-22 102.79 103.96 102.79 103.96 0.0M
2023-05-18 99.72 102.45 99.72 102.45 0.0M
2023-05-17 102.79 102.79 102.12 102.12 0.0M
2023-05-16 103.44 103.44 102.60 102.60 0.0M
2023-05-15 103.73 104.11 103.45 103.70 0.0M
2023-05-11 103.39 103.85 103.39 103.85 0.0M
2023-05-10 103.74 103.74 103.15 103.57 0.0M
2023-05-09 103.97 104.39 103.34 104.02 0.0M
2023-05-08 105.80 105.80 105.50 105.63 0.0M
2023-05-05 105.19 106.47 104.70 105.56 0.0M
2023-05-04 104.60 105.34 104.57 105.34 0.0M
2023-05-02 103.97 104.85 103.97 104.07 0.0M
2023-05-01 105.00 108.74 104.73 105.36 0.0M
2023-04-28 105.96 105.96 105.07 105.13 0.0M
2023-04-27 104.94 105.64 104.94 105.43 0.0M
2023-04-26 111.43 111.43 109.86 109.86 0.0M
2023-04-25 109.00 109.83 108.38 108.97 0.0M
2023-04-24 108.33 108.76 108.33 108.76 0.0M
2023-04-21 109.87 109.87 108.01 108.26 0.0M
2023-04-20 109.40 109.40 108.99 108.99 0.0M
2023-04-19 108.58 108.95 108.30 108.71 0.0M
2023-04-18 107.81 107.87 107.45 107.48 0.0M
2023-04-17 107.49 107.50 107.03 107.50 0.0M
2023-04-14 106.27 106.27 105.34 106.19 0.0M
2023-04-13 107.74 107.74 106.28 106.39 0.0M
2023-04-12 105.21 105.21 105.21 105.21 0.0M
2023-04-11 103.31 104.96 103.30 103.30 0.0M
2023-04-10 105.00 105.00 100.38 101.79 0.0M
2023-04-06 103.00 103.28 103.00 103.28 0.0M
2023-04-05 100.06 100.62 99.71 100.19 0.0M
2023-04-04 98.42 100.12 98.42 98.99 0.0M
2023-04-03 99.44 100.30 99.32 99.61 0.0M
2023-03-31 100.24 101.18 99.79 99.89 0.0M
2023-03-30 100.49 101.56 100.18 100.89 0.0M
2023-03-29 99.20 100.80 99.10 100.16 0.0M
2023-03-28 99.10 100.14 98.87 99.85 0.0M
2023-03-27 98.28 98.43 97.25 97.90 0.0M
2023-03-24 97.40 98.01 97.20 97.89 0.0M
2023-03-23 98.23 98.85 97.57 97.57 0.0M
2023-03-22 97.37 98.48 97.08 98.48 0.0M
2023-03-21 97.62 97.79 96.56 97.09 0.0M
2023-03-20 97.15 98.80 97.12 98.80 0.0M
2023-03-17 97.01 97.05 95.69 95.92 0.0M
2023-03-16 96.46 99.34 96.22 98.94 0.0M
2023-03-15 93.37 96.24 93.37 95.83 0.0M
2023-03-14 96.56 97.03 96.22 96.63 0.0M
2023-03-13 96.69 96.69 95.34 96.55 0.0M
2023-03-10 96.80 96.89 95.25 95.25 0.0M
2023-03-09 97.26 98.43 97.22 98.04 0.0M
2023-03-08 96.60 96.99 96.44 96.98 0.0M
2023-03-07 97.19 97.33 95.61 96.98 0.0M
2023-03-06 97.02 98.15 97.01 98.15 0.0M
2023-03-03 97.42 97.49 96.78 97.49 0.0M
2023-03-02 97.49 98.25 96.93 98.21 0.0M
2023-03-01 96.85 96.85 95.68 95.75 0.0M
2023-02-28 96.00 96.70 95.83 96.53 0.0M
2023-02-27 96.38 97.44 96.38 97.39 0.0M
2023-02-24 95.75 95.75 94.69 94.69 0.0M
2023-02-23 97.07 97.07 95.70 96.34 0.0M
2023-02-22 98.88 99.10 97.88 98.00 0.0M
2023-02-21 100.52 100.52 99.31 99.45 0.0M
2023-02-17 98.71 100.58 98.58 99.86 0.0M
2023-02-16 97.29 97.81 97.29 97.75 0.0M
2023-02-15 94.40 94.90 92.25 94.90 0.0M
2023-02-14 91.94 93.00 91.28 92.36 0.0M
2023-02-13 91.06 92.48 91.01 91.70 0.0M
2023-02-10 91.35 92.48 91.35 91.76 0.0M
2023-02-09 94.85 95.06 93.43 93.80 0.0M
2023-02-08 94.23 94.83 94.08 94.65 0.0M
2023-02-07 93.10 93.85 92.85 92.85 0.0M
2023-02-06 94.61 96.17 94.30 95.05 0.0M
2023-02-03 96.26 96.26 94.76 95.59 0.0M
2023-02-02 95.88 96.96 95.62 96.39 0.0M
2023-02-01 95.11 96.83 94.48 96.60 0.0M
2023-01-31 94.18 94.61 93.69 94.06 0.0M
2023-01-30 93.93 94.42 93.42 93.70 0.0M
2023-01-27 92.84 93.57 92.84 93.51 0.0M
2023-01-26 93.62 94.72 93.16 94.60 0.0M
2023-01-25 94.21 94.69 93.67 94.63 0.0M
2023-01-24 94.15 95.56 94.15 95.56 0.0M
2023-01-23 93.17 94.82 93.17 94.81 0.0M
2023-01-20 94.47 95.56 94.47 95.44 0.0M
2023-01-19 95.21 95.81 94.81 95.81 0.0M
2023-01-18 96.29 96.29 95.31 95.73 0.0M
2023-01-17 97.90 98.00 96.94 97.55 0.0M
2023-01-13 96.96 96.96 95.93 96.73 0.0M
2023-01-12 95.61 96.28 95.22 95.90 0.0M
2023-01-11 96.60 96.60 94.80 95.35 0.0M
2023-01-10 92.60 93.09 92.27 93.09 0.0M
2023-01-09 92.86 93.55 92.13 92.13 0.0M
2023-01-06 90.05 92.24 89.75 92.23 0.0M
2023-01-05 90.97 91.52 90.23 91.08 0.0M
2023-01-04 91.58 91.81 91.06 91.55 0.0M
2023-01-03 89.87 91.35 89.86 90.65 0.0M