KB Home（KBH）— 株価履歴

2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

日次株価

日付	始値	高値	安値	終値	騰落率	出来高
2026-10-16	43.62	44.49	43.01	43.30	-0.80%	1,194,900
2026-10-15	43.28	44.11	43.02	43.65	+4.10%	1,610,000
2026-10-14	41.38	42.10	40.92	41.93	-0.64%	1,938,800
2026-10-13	42.06	42.47	41.27	42.20	+1.37%	2,241,600
2026-10-12	42.65	43.10	41.57	41.63	-3.48%	1,379,600
2026-10-09	44.10	44.10	42.88	43.13	-2.79%	1,585,200
2026-10-08	43.53	44.62	43.39	44.37	+0.89%	1,279,400
2026-10-07	44.57	44.70	43.37	43.98	-3.13%	1,529,300
2026-10-06	44.87	46.01	44.81	45.40	+0.80%	1,089,200
2026-10-05	45.42	45.62	44.75	45.04	-1.55%	1,420,900
2026-10-02	47.24	47.44	45.42	45.75	-1.70%	1,408,000
2026-10-01	45.67	46.64	44.92	46.54	+0.15%	1,288,300
2026-09-30	47.87	47.87	46.43	46.47	-2.00%	1,090,300
2026-09-29	47.87	48.02	47.03	47.42	-0.96%	1,233,100
2026-09-28	47.58	48.66	47.38	47.88	-0.27%	1,474,100
2026-09-25	47.90	48.12	47.20	48.01	+0.76%	1,521,200
2026-09-24	47.14	47.86	46.58	47.65	+1.06%	1,964,600
2026-09-23	47.15	48.91	47.02	47.15	-2.96%	4,278,100
2026-09-22	49.39	49.89	48.25	48.59	+1.53%	3,527,900
2026-09-21	47.57	48.42	47.25	47.86	+1.57%	1,540,400
2026-09-18	47.98	48.39	46.79	47.12	-2.93%	3,626,600
2026-09-17	49.93	50.25	48.32	48.54	-0.27%	2,203,900
2026-09-16	49.69	49.84	47.85	48.67	-1.72%	2,250,800
2026-09-15	49.61	49.83	48.77	49.52	-0.10%	1,474,100
2026-09-14	48.48	50.10	48.48	49.57	+0.83%	2,120,800
2026-09-11	48.47	49.31	47.41	49.16	+2.95%	2,124,800
2026-09-10	48.88	49.96	47.34	47.75	-3.98%	1,477,500
2026-09-09	50.20	50.54	48.74	49.73	-0.94%	1,186,600
2026-09-08	51.34	51.76	50.14	50.20	-3.92%	834,200
2026-09-04	52.12	52.57	51.75	52.25	-0.11%	584,700
2026-09-03	52.92	53.60	52.01	52.31	+0.44%	695,400
2026-09-02	52.47	52.71	52.08	52.08	-0.27%	768,900
2026-09-01	53.00	53.70	52.16	52.22	-2.03%	657,500
2026-08-31	54.16	54.46	53.20	53.30	-2.84%	726,400
2026-08-28	55.03	55.75	54.14	54.86	+0.26%	722,000
2026-08-27	55.38	55.58	54.19	54.72	-2.43%	1,155,600
2026-08-26	56.87	57.14	56.02	56.08	-1.80%	762,700
2026-08-25	56.53	57.18	55.40	57.11	+2.64%	759,400
2026-08-24	55.73	56.49	55.14	55.64	+0.49%	778,800
2026-08-21	54.92	55.93	54.27	55.37	+1.67%	822,300
2026-08-20	54.94	55.52	54.15	54.46	-3.44%	808,900
2026-08-19	55.51	57.39	55.50	56.40	+4.50%	1,028,500
2026-08-18	55.51	55.55	53.91	53.97	-2.65%	732,000
2026-08-17	55.55	55.59	54.72	55.44	-1.11%	879,300
2026-08-14	56.05	56.63	55.62	56.06	-0.48%	566,600
2026-08-13	56.61	56.90	55.79	56.33	+0.95%	667,600
2026-08-12	57.76	57.78	55.64	55.80	-3.34%	988,700
2026-08-11	56.68	58.03	56.50	57.73	+2.14%	638,800
2026-08-10	57.55	57.78	56.15	56.52	-3.53%	1,009,900
2026-08-07	57.25	59.04	57.00	58.59	+2.88%	855,300
2026-08-06	58.50	58.50	56.60	56.95	-3.41%	695,500
2026-08-05	57.25	59.33	57.13	58.96	+1.57%	895,500
2026-08-04	56.54	58.19	56.34	58.05	+3.14%	789,800
2026-08-03	56.34	57.29	55.16	56.28	+2.38%	1,316,600
2026-07-31	56.25	56.53	54.85	54.97	-2.45%	1,068,800
2026-07-30	57.34	57.92	55.60	56.35	-1.21%	1,023,300
2026-07-29	57.31	58.37	56.20	57.04	-1.31%	1,325,200
2026-07-28	58.50	59.48	57.51	57.80	+0.31%	1,105,600
2026-07-27	57.61	58.69	57.35	57.62	+1.52%	1,254,300
2026-07-24	55.55	57.30	55.28	56.76	+2.05%	907,500
2026-07-23	55.52	56.38	54.80	55.62	-1.51%	888,300
2026-07-22	55.85	56.82	55.46	56.47	+2.37%	1,103,300
2026-07-21	54.55	55.39	54.01	55.16	+0.68%	894,900
2026-07-20	56.28	56.44	54.26	54.79	-2.34%	969,700
2026-07-17	57.60	58.96	55.69	56.10	-2.96%	1,070,200
2026-07-16	56.25	58.28	56.25	57.81	+2.46%	693,600
2026-07-15	55.52	56.97	55.37	56.42	+1.68%	1,267,900
2026-07-14	55.87	56.20	54.23	55.49	+1.24%	1,335,600
2026-07-13	56.30	56.63	54.53	54.81	-2.68%	1,144,600
2026-07-10	56.92	58.01	56.26	56.32	-0.69%	1,163,800
2026-07-09	56.59	57.44	56.20	56.71	+0.64%	723,000
2026-07-08	57.87	58.12	56.05	56.35	-3.97%	1,397,300
2026-07-07	59.78	60.62	58.53	58.68	-1.84%	837,600
2026-07-06	61.07	61.07	59.26	59.78	-2.26%	1,181,100
2026-07-02	60.82	61.46	59.83	61.16	+0.89%	852,400
2026-07-01	61.65	62.67	60.53	60.62	-3.15%	842,900
2026-06-30	62.46	63.04	61.24	62.59	-0.08%	1,251,600
2026-06-29	61.23	62.73	60.39	62.64	+0.66%	1,627,600
2026-06-26	61.01	62.39	60.49	62.23	+2.49%	2,408,200
2026-06-25	62.38	63.63	60.27	60.72	-1.28%	2,087,200
2026-06-24	56.70	62.34	55.90	61.51	+16.65%	4,573,600
2026-06-23	52.42	53.19	52.16	52.73	+0.40%	2,645,400
2026-06-22	53.83	54.80	52.33	52.52	-3.10%	2,238,300
2026-06-18	53.08	55.04	52.63	54.20	+3.40%	1,912,500
2026-06-17	53.50	55.62	52.02	52.42	-2.64%	1,686,900
2026-06-16	54.10	54.57	53.46	53.84	+1.15%	1,596,300
2026-06-15	54.86	55.73	53.04	53.23	-1.43%	1,223,800
2026-06-12	54.24	54.91	53.74	54.00	-0.57%	942,000
2026-06-11	52.42	54.39	52.08	54.31	+4.12%	1,051,800
2026-06-10	53.52	53.53	51.98	52.16	-2.47%	1,343,500
2026-06-09	51.90	54.22	51.68	53.48	+4.01%	1,019,300
2026-06-08	51.78	52.27	51.35	51.42	-1.19%	726,100
2026-06-05	51.69	52.63	51.37	52.04	-0.04%	1,196,200
2026-06-04	52.24	52.65	51.47	52.06	+1.76%	884,700
2026-06-03	50.69	51.69	50.28	51.16	-0.56%	1,094,500
2026-06-02	51.27	52.01	50.76	51.45	+0.67%	1,243,100
2026-06-01	50.31	51.47	50.00	51.11	+4.60%	2,022,900
2026-05-29	48.97	50.08	48.70	48.86	-0.59%	1,048,300
2026-05-28	48.92	49.70	48.54	49.15	-1.11%	825,900
2026-05-27	49.83	51.35	49.57	49.70	+0.98%	852,200
2026-05-26	48.78	49.30	48.58	49.22	+1.28%	638,500
2026-05-22	48.20	48.84	47.62	48.60	+1.21%	780,300
2026-05-21	46.34	48.19	45.79	48.02	+2.06%	911,900
2026-05-20	45.54	47.10	44.75	47.05	+4.46%	1,490,600
2026-05-19	45.05	45.32	44.03	45.04	-1.31%	1,326,700
2026-05-18	45.80	46.58	45.28	45.64	+1.26%	1,021,100
2026-05-15	46.87	46.87	45.03	45.07	-3.88%	1,097,900
2026-05-14	47.24	47.34	46.42	46.89	+0.51%	1,085,500
2026-05-13	46.38	47.00	45.77	46.65	-0.60%	1,115,500
2026-05-12	48.01	48.03	46.65	46.93	-1.96%	958,900
2026-05-11	49.70	49.95	47.82	47.87	-3.33%	1,065,900
2026-05-08	49.46	50.03	48.90	49.52	+0.69%	718,500
2026-05-07	49.79	50.00	48.66	49.18	-0.99%	1,115,700
2026-05-06	49.53	50.83	49.43	49.67	+2.58%	1,117,700
2026-05-05	48.28	48.97	48.00	48.42	+0.69%	1,216,400
2026-05-04	50.12	50.50	47.95	48.09	-6.51%	1,633,600
2026-05-01	53.30	53.32	51.22	51.44	-2.93%	998,700
2026-04-30	52.21	53.33	52.21	52.99	+1.32%	915,600
2026-04-29	53.99	54.31	52.10	52.30	-3.95%	953,700
2026-04-28	55.82	56.01	54.18	54.45	-1.75%	826,800
2026-04-27	55.03	55.71	54.85	55.42	+0.27%	779,700
2026-04-24	56.30	56.62	55.26	55.27	-1.55%	967,300
2026-04-23	55.53	56.27	55.10	56.14	+1.01%	969,500
2026-04-22	56.16	56.59	55.47	55.58	-0.29%	1,114,100
2026-04-21	57.24	57.55	55.56	55.74	+0.94%	1,271,700
2026-04-20	53.90	55.27	53.81	55.22	+1.73%	956,500
2026-04-17	53.33	55.45	53.25	54.28	+4.53%	1,343,100
2026-04-16	51.81	52.44	51.73	51.93	+0.70%	917,300
2026-04-15	51.59	52.19	51.10	51.57	-0.69%	1,327,900
2026-04-14	51.97	52.43	51.83	51.93	-0.13%	639,000
2026-04-13	51.61	52.00	50.43	52.00	+0.78%	893,500
2026-04-10	52.11	52.40	51.11	51.60	-1.19%	1,068,700
2026-04-09	50.89	52.79	50.89	52.22	+1.58%	1,218,200
2026-04-08	50.74	51.89	50.66	51.41	+6.20%	1,961,900
2026-04-07	50.12	50.21	48.17	48.41	-5.71%	1,430,400
2026-04-06	50.30	51.38	50.10	51.34	+0.96%	869,800
2026-04-02	50.94	51.79	49.81	50.85	-0.72%	1,251,300
2026-04-01	51.33	52.17	51.03	51.22	-1.02%	1,282,700
2026-03-31	51.56	52.29	50.56	51.75	+2.45%	1,573,700
2026-03-30	51.69	51.89	49.98	50.51	-0.79%	2,075,900
2026-03-27	51.65	52.27	50.79	50.91	-1.93%	1,213,300
2026-03-26	51.62	52.85	51.51	51.91	-0.40%	1,534,400
2026-03-25	52.50	53.60	49.60	52.12	-1.55%	2,924,900
2026-03-24	53.04	53.67	52.25	52.94	-0.47%	2,052,300
2026-03-23	52.79	53.56	51.99	53.19	+3.99%	1,617,100
2026-03-20	52.34	52.34	50.41	51.15	-2.57%	2,776,600
2026-03-19	52.72	53.21	51.78	52.50	-1.32%	1,215,600
2026-03-18	54.22	54.68	52.97	53.20	-2.99%	1,270,500
2026-03-17	54.76	55.07	54.21	54.84	+0.99%	953,300
2026-03-16	53.29	54.37	52.95	54.30	+2.55%	984,800
2026-03-13	53.81	54.35	52.75	52.95	-0.36%	1,460,100
2026-03-12	53.92	53.94	52.84	53.14	-2.80%	1,215,600
2026-03-11	55.80	55.86	54.51	54.67	-2.24%	1,069,400
2026-03-10	57.04	57.10	55.78	55.92	-2.51%	1,088,400
2026-03-09	56.65	57.76	55.20	57.36	-0.74%	833,700
2026-03-06	57.76	58.21	56.90	57.79	-1.18%	839,100
2026-03-05	59.17	59.40	57.62	58.48	-2.09%	867,000
2026-03-04	61.02	61.02	59.35	59.73	-1.31%	722,100
2026-03-03	59.85	60.97	58.91	60.52	-1.06%	826,300
2026-03-02	62.19	62.52	60.78	61.17	-3.79%	1,083,300
2026-02-27	63.25	64.41	62.82	63.58	+0.17%	1,038,300
2026-02-26	63.63	63.75	62.90	63.47	+0.65%	550,300
2026-02-25	64.67	64.96	61.85	63.06	-2.76%	716,000
2026-02-24	64.55	65.86	64.55	64.85	+0.76%	600,400
2026-02-23	65.40	65.44	63.24	64.36	-1.44%	875,000
2026-02-20	65.11	66.29	64.58	65.30	+0.76%	603,800
2026-02-19	65.61	66.00	64.36	64.81	-1.50%	685,100
2026-02-18	65.42	66.81	65.17	65.80	+0.08%	800,400
2026-02-17	66.33	66.88	64.12	65.75	-0.92%	903,200
2026-02-13	64.41	67.57	64.10	66.36	+3.75%	1,517,500
2026-02-12	64.25	66.00	63.78	63.96	+0.06%	1,075,900
2026-02-11	62.63	64.01	62.45	63.92	+0.65%	740,900
2026-02-10	61.97	63.82	61.49	63.51	+5.01%	923,800
2026-02-09	61.02	61.50	59.89	60.48	-0.75%	594,100
2026-02-06	61.85	62.90	60.32	60.94	-1.09%	1,600,500
2026-02-05	60.92	62.56	60.45	61.61	+0.59%	1,166,700
2026-02-04	60.39	63.11	59.72	61.25	+3.10%	1,416,400
2026-02-03	57.40	61.20	57.30	59.41	+3.21%	1,568,600
2026-02-02	57.48	58.22	56.80	57.56	+0.03%	923,300
2026-01-30	56.99	58.07	56.31	57.54	-0.42%	1,460,600
2026-01-29	57.02	58.22	56.00	57.78	-0.29%	1,413,300
2026-01-28	57.60	59.28	57.12	57.95	+0.68%	1,264,200
2026-01-27	57.96	58.24	57.44	57.56	-1.62%	718,300
2026-01-26	59.33	59.33	58.18	58.51	-0.90%	1,037,600
2026-01-23	60.15	60.28	58.63	59.04	-2.20%	843,200
2026-01-22	62.02	62.60	59.98	60.37	-2.08%	1,043,900
2026-01-21	60.57	62.34	60.40	61.65	+2.48%	1,032,500
2026-01-20	59.70	61.19	59.53	60.16	-1.89%	1,429,300
2026-01-16	62.00	62.84	60.65	61.32	-1.48%	1,281,400
2026-01-15	61.84	62.56	61.25	62.24	+0.99%	850,300
2026-01-14	62.35	62.86	60.98	61.63	-1.52%	1,506,300
2026-01-13	61.73	62.83	61.60	62.58	+1.41%	1,039,800
2026-01-12	60.94	62.36	60.65	61.71	+0.16%	1,491,400
2026-01-09	58.99	61.84	58.84	61.61	+6.94%	1,584,700
2026-01-08	54.84	57.99	54.46	57.61	+4.29%	1,117,100
2026-01-07	57.55	58.25	54.79	55.24	-3.41%	2,085,600
2026-01-06	57.01	57.32	55.95	57.19	-1.50%	1,694,800
2026-01-05	56.65	58.63	56.51	58.06	+1.73%	1,024,500
2026-01-02	56.51	57.16	56.00	57.07	+1.17%	901,600
2025-12-31	56.91	57.29	56.37	56.41	-0.95%	1,207,600
2025-12-30	56.67	57.14	56.51	56.95	+0.02%	984,500
2025-12-29	57.50	57.59	56.72	56.94	-0.65%	1,101,300
2025-12-26	57.40	57.52	56.77	57.31	-0.19%	946,400
2025-12-24	56.51	57.50	56.25	57.42	+1.04%	741,000
2025-12-23	56.50	56.86	56.02	56.83	+0.67%	1,357,200
2025-12-22	57.15	57.50	56.06	56.45	-1.64%	1,863,400
2025-12-19	56.45	59.62	56.36	57.39	-8.54%	5,892,700
2025-12-18	64.13	64.13	61.89	62.75	-0.30%	2,784,200
2025-12-17	62.64	64.19	61.94	62.94	-1.52%	1,835,600
2025-12-16	65.22	65.27	63.38	63.91	-1.68%	1,667,000
2025-12-15	65.95	66.18	64.65	65.00	-0.84%	1,165,400
2025-12-12	65.23	65.64	64.74	65.55	+0.74%	1,511,500
2025-12-11	65.14	66.05	64.73	65.07	+0.93%	1,240,200
2025-12-10	62.13	64.52	61.86	64.47	+4.51%	1,477,000
2025-12-09	61.49	62.39	61.23	61.69	-1.12%	793,800
2025-12-08	64.15	64.16	62.13	62.39	-1.48%	1,017,900
2025-12-05	64.08	64.80	63.26	63.33	-1.34%	819,900
2025-12-04	65.72	66.04	63.98	64.19	-2.48%	696,100
2025-12-03	64.39	66.27	63.85	65.82	+2.43%	856,900
2025-12-02	64.25	64.87	63.63	64.26	+0.19%	757,500
2025-12-01	63.52	65.10	63.52	64.14	-0.30%	724,900
2025-11-28	64.67	64.67	64.11	64.33	-0.69%	314,200
2025-11-26	63.46	65.12	63.21	64.78	+1.58%	893,500
2025-11-25	61.82	63.99	61.76	63.77	+4.30%	1,484,900
2025-11-24	61.38	61.77	60.51	61.14	-0.84%	927,800
2025-11-21	58.42	62.67	58.31	61.66	+6.55%	1,349,500
2025-11-20	58.14	58.90	57.63	57.87	-0.33%	944,500
2025-11-19	58.66	58.79	57.67	58.06	-0.53%	606,400
2025-11-18	58.18	58.78	57.62	58.37	-0.31%	642,400
2025-11-17	59.98	59.98	58.48	58.55	-2.68%	738,300
2025-11-14	60.09	61.49	59.63	60.16	-0.25%	591,300
2025-11-13	60.59	61.79	60.15	60.31	-1.65%	626,200
2025-11-12	61.68	62.42	60.85	61.32	-0.36%	651,700
2025-11-11	61.50	61.81	60.80	61.54	+0.95%	629,700
2025-11-10	60.88	61.39	60.18	60.96	+0.20%	670,000
2025-11-07	60.58	61.09	59.83	60.84	+0.30%	728,100
2025-11-06	60.44	60.99	60.16	60.66	+0.30%	652,000
2025-11-05	60.86	61.28	60.04	60.48	-0.69%	837,300
2025-11-04	60.62	61.26	59.78	60.90	-0.25%	911,100
2025-11-03	61.80	62.02	60.71	61.05	-2.19%	756,700
2025-10-31	61.80	62.81	61.38	62.42	+0.06%	1,026,600
2025-10-30	62.01	63.16	62.01	62.38	-0.53%	1,036,800
2025-10-29	62.99	64.43	61.80	62.71	-1.74%	2,055,800
2025-10-28	61.72	64.40	61.21	63.82	+1.13%	1,100,200
2025-10-27	63.17	64.15	62.89	63.11	+0.13%	777,300
2025-10-24	63.65	64.17	62.98	63.03	+0.02%	731,000
2025-10-23	62.64	63.26	61.82	63.02	+0.74%	759,400
2025-10-22	62.70	63.79	62.41	62.56	-1.40%	986,400
2025-10-21	60.65	63.75	60.28	63.45	+2.52%	1,261,400
2025-10-20	62.31	62.78	61.62	61.89	-0.03%	767,300

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：6月（+13.17%）。最も弱い月：12月（-12.05%）。日次データ2年分（2025–2026）に基づく。

1月+2.31%
2月+1.85%
3月-9.15%
4月-1.99%
5月-4.52%
6月+13.17%
7月-4.75%
8月+2.91%
9月-4.78%
10月-3.48%
11月+5.37%
12月-12.05%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

KB Home（KBH）の直近終値は？

2026-10-16 時点で 43.30。Closelookデータレイクの日次価格記録より。

KBH の52週高値・安値は？

直近52週間で高値 67.57、安値 40.92（2026-10-16 時点）。

KB Home が歴史的に最も強い月と弱い月は？

歴史的に、KBH の最も強い月は 6月（平均 +13.17%）、最も弱い月は 12月（平均 -12.05%）。日次データ2年分（2025–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

2年分（2025–2026）。Closelookデータレイクの日次バー449本から計算。