Knife River Corporation（KNF）— 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	50.29	51.16	49.70	50.50	+1.10%	374,958
2026-10-15	49.05	50.23	48.30	49.95	+4.11%	540,683
2026-10-14	48.17	48.90	47.79	47.98	-2.02%	573,002
2026-10-13	49.48	50.13	48.71	48.97	-0.95%	429,490
2026-10-12	49.62	50.41	49.25	49.44	-0.80%	484,096
2026-10-09	51.97	51.97	49.53	49.84	-4.65%	598,025
2026-10-08	50.07	52.50	49.41	52.27	+3.42%	1,483,764
2026-10-07	52.50	52.50	50.35	50.54	-5.05%	830,578
2026-10-06	52.78	53.58	52.17	53.23	+2.42%	748,368
2026-10-05	49.59	52.29	49.16	51.97	+3.26%	1,132,070
2026-10-02	51.63	51.64	49.65	50.33	-0.57%	894,023
2026-10-01	50.89	51.18	49.69	50.62	+0.40%	1,426,746
2026-09-30	52.98	52.98	50.20	50.42	-4.29%	1,361,057
2026-09-29	53.78	54.79	52.08	52.68	-1.29%	1,140,897
2026-09-28	53.83	54.53	53.20	53.37	-2.22%	1,313,319
2026-09-25	53.40	54.85	52.92	54.58	+2.27%	1,177,060
2026-09-24	53.23	54.20	52.37	53.37	+3.77%	1,752,889
2026-09-23	54.92	55.87	50.66	51.43	-7.86%	1,928,772
2026-09-22	57.01	57.19	54.44	55.82	+0.74%	763,607
2026-09-21	54.93	55.75	53.94	55.41	+1.78%	1,183,113
2026-09-18	53.98	54.89	53.59	54.44	-0.09%	1,379,080
2026-09-17	56.90	56.90	54.14	54.49	-2.03%	950,657
2026-09-16	56.74	57.50	55.27	55.62	-1.66%	1,125,100
2026-09-15	56.29	57.23	55.27	56.56	+0.16%	1,450,940
2026-09-14	56.69	57.61	56.25	56.47	-2.01%	710,880
2026-09-11	58.13	58.49	57.38	57.63	+0.79%	952,644
2026-09-10	56.99	58.63	56.99	57.18	-1.36%	813,405
2026-09-09	60.22	60.84	57.76	57.97	-5.63%	1,140,827
2026-09-08	61.64	62.59	60.88	61.43	-0.65%	681,269
2026-09-04	61.85	62.75	61.50	61.83	-0.48%	485,159
2026-09-03	62.06	62.66	60.07	62.13	+1.45%	1,098,972
2026-09-02	60.88	62.50	60.73	61.24	-0.91%	1,550,140
2026-09-01	61.76	62.50	60.94	61.80	-1.44%	847,880
2026-08-31	63.61	64.21	62.50	62.70	-2.40%	857,207
2026-08-28	66.91	68.00	64.23	64.24	-3.50%	509,325
2026-08-27	66.08	67.53	65.87	66.57	-0.34%	650,011
2026-08-26	66.18	66.97	65.45	66.80	+1.52%	1,161,451
2026-08-25	65.20	66.79	64.17	65.80	+3.36%	1,138,720
2026-08-24	66.26	67.78	63.54	63.66	-3.79%	738,638
2026-08-21	66.69	66.69	64.90	66.17	+0.32%	581,791
2026-08-20	64.74	66.76	64.21	65.96	+0.27%	1,164,533
2026-08-19	65.77	66.99	65.63	65.78	+0.50%	466,458
2026-08-18	66.23	67.25	63.79	65.45	-1.80%	770,011
2026-08-17	65.98	67.15	65.23	66.65	+0.38%	696,390
2026-08-14	65.93	67.22	65.33	66.40	+0.73%	457,692
2026-08-13	68.11	68.31	65.87	65.92	-2.22%	432,190
2026-08-12	68.41	68.81	67.13	67.42	-1.07%	547,352
2026-08-11	67.57	68.78	66.52	68.15	+0.93%	665,404
2026-08-10	65.78	68.19	65.00	67.52	+1.08%	968,188
2026-08-07	67.43	68.75	66.55	66.80	-1.05%	935,789
2026-08-06	67.66	68.75	66.23	67.51	-0.41%	809,386
2026-08-05	69.99	70.68	66.45	67.79	-2.47%	1,939,198
2026-08-04	71.15	72.04	65.78	69.51	-11.83%	3,314,172
2026-08-03	74.10	79.20	74.10	78.84	+7.75%	851,337
2026-07-31	72.56	74.84	72.01	73.17	+0.16%	509,832
2026-07-30	77.75	77.75	72.45	73.05	-4.16%	513,279
2026-07-29	78.17	79.42	75.42	76.22	-3.52%	546,414
2026-07-28	79.72	81.51	78.51	79.00	+0.59%	558,523
2026-07-27	79.85	80.30	77.53	78.54	+0.61%	339,200
2026-07-24	78.61	79.41	76.95	78.06	+0.53%	279,549
2026-07-23	77.81	79.02	76.67	77.65	-2.34%	312,568
2026-07-22	80.13	81.25	79.08	79.51	+0.13%	402,568
2026-07-21	79.39	80.06	77.72	79.41	+1.07%	346,434
2026-07-20	82.47	82.47	78.03	78.57	-3.84%	381,152
2026-07-17	81.80	84.43	81.62	81.71	-2.24%	373,708
2026-07-16	82.35	85.52	81.32	83.58	+1.57%	606,927
2026-07-15	80.07	82.59	79.75	82.29	+2.79%	530,151
2026-07-14	80.02	80.55	79.09	80.06	+2.10%	252,680
2026-07-13	79.90	81.07	78.25	78.41	-3.30%	255,698
2026-07-10	78.08	82.21	78.08	81.09	+3.55%	420,906
2026-07-09	79.49	80.48	77.62	78.31	-1.65%	439,199
2026-07-08	81.12	81.12	78.50	79.62	-2.35%	515,661
2026-07-07	84.26	84.69	80.00	81.54	-4.13%	348,258
2026-07-06	85.22	85.88	84.19	85.05	+0.20%	262,856
2026-07-02	83.55	85.00	82.74	84.88	+2.43%	372,499
2026-07-01	83.06	83.56	81.13	82.87	-0.93%	339,646
2026-06-30	86.36	86.87	82.56	83.65	-2.72%	686,514
2026-06-29	90.67	92.96	85.54	85.99	-7.50%	709,327
2026-06-26	92.59	93.25	90.61	92.96	+0.06%	1,581,705
2026-06-25	91.99	96.28	91.72	92.90	+2.31%	741,676
2026-06-24	87.36	93.12	85.26	90.80	+4.80%	896,697
2026-06-23	85.87	88.97	85.69	86.64	-0.97%	515,530
2026-06-22	85.99	88.38	85.27	87.49	+1.45%	448,272
2026-06-18	84.77	88.31	84.32	86.24	+3.33%	962,169
2026-06-17	82.04	87.20	81.86	83.46	+1.68%	947,788
2026-06-16	81.82	83.32	81.28	82.08	+1.56%	906,210
2026-06-15	79.20	82.13	79.07	80.82	+5.07%	751,799
2026-06-12	76.60	78.65	75.72	76.92	+1.32%	417,851
2026-06-11	73.60	76.33	73.31	75.92	+4.70%	567,285
2026-06-10	76.89	77.44	72.47	72.51	-4.95%	761,032
2026-06-09	73.43	76.82	73.10	76.29	+5.72%	699,154
2026-06-08	73.77	73.77	72.01	72.16	-2.70%	602,765
2026-06-05	76.42	76.97	74.01	74.16	-3.22%	311,815
2026-06-04	76.93	77.65	75.86	76.63	+0.67%	259,205
2026-06-03	77.78	78.67	75.14	76.12	-2.95%	424,549
2026-06-02	78.65	79.64	77.40	78.43	-0.14%	594,345
2026-06-01	75.82	78.63	75.06	78.54	+0.04%	480,787
2026-05-29	78.53	79.63	78.06	78.51	-0.30%	714,415
2026-05-28	77.39	79.21	76.70	78.75	+0.57%	360,284
2026-05-27	76.19	78.50	76.19	78.30	+4.67%	347,277
2026-05-26	72.60	75.03	72.20	74.81	+3.61%	525,387
2026-05-22	73.68	74.54	71.79	72.20	-1.97%	810,961
2026-05-21	72.06	74.17	71.24	73.65	+0.18%	558,879
2026-05-20	71.35	73.72	70.42	73.52	+3.80%	953,844
2026-05-19	72.76	73.01	69.37	70.83	-4.94%	791,808
2026-05-18	75.70	77.02	74.27	74.51	-1.83%	527,521
2026-05-15	78.70	78.70	75.24	75.90	-5.09%	384,353
2026-05-14	80.44	81.50	79.00	79.97	+0.41%	500,980
2026-05-13	81.43	82.47	78.32	79.64	-3.36%	669,185
2026-05-12	85.64	85.64	82.31	82.41	-3.82%	598,464
2026-05-11	90.05	90.34	85.58	85.68	-5.25%	510,475
2026-05-08	89.58	91.45	86.43	90.43	+1.92%	301,392
2026-05-07	92.82	92.82	88.36	88.73	-3.04%	424,561
2026-05-06	90.00	92.03	87.25	91.51	+5.04%	578,280
2026-05-05	86.94	88.19	83.14	87.12	-3.52%	633,082
2026-05-04	92.19	92.37	89.29	90.30	-2.88%	562,023
2026-05-01	92.96	94.19	90.61	92.98	+0.46%	501,477
2026-04-30	89.99	92.81	89.00	92.55	+3.17%	603,590
2026-04-29	88.92	91.15	86.70	89.71	+1.90%	600,833
2026-04-28	89.00	89.72	87.09	88.04	-0.97%	287,453
2026-04-27	88.49	90.54	88.45	88.90	-0.28%	394,783
2026-04-24	87.59	90.10	87.38	89.15	+0.91%	357,267
2026-04-23	91.41	91.41	86.50	88.35	-0.50%	348,357
2026-04-22	89.35	89.83	87.38	88.79	+0.74%	324,960
2026-04-21	89.73	90.54	88.07	88.14	-1.70%	569,978
2026-04-20	88.45	90.67	87.70	89.66	+0.61%	283,918
2026-04-17	86.14	90.50	85.69	89.12	+6.29%	561,674
2026-04-16	84.98	85.39	83.19	83.85	-1.14%	229,682
2026-04-15	87.76	88.36	84.47	84.82	-4.31%	322,217
2026-04-14	86.83	88.71	84.82	88.64	+2.34%	396,578
2026-04-13	82.85	86.69	82.26	86.61	+3.03%	393,064
2026-04-10	86.01	86.42	83.92	84.06	-1.64%	478,019
2026-04-09	82.00	86.12	81.03	85.46	+2.84%	447,624
2026-04-08	80.57	83.17	78.90	83.10	+10.62%	822,100
2026-04-07	74.14	75.61	73.00	75.12	+0.40%	543,119
2026-04-06	74.01	75.77	73.95	74.82	+1.23%	529,563
2026-04-02	79.80	81.59	73.87	73.91	-9.99%	1,115,211
2026-04-01	82.00	83.92	81.83	82.11	+0.56%	416,610
2026-03-31	80.42	82.75	78.06	81.65	+3.34%	421,284
2026-03-30	80.85	81.14	77.88	79.01	-1.48%	660,803
2026-03-27	84.12	85.03	79.56	80.20	-7.92%	978,371
2026-03-26	86.83	88.96	86.83	87.10	-0.91%	505,773
2026-03-25	87.18	88.09	85.78	87.90	+2.48%	475,862
2026-03-24	83.07	86.80	83.07	85.77	+1.26%	809,115
2026-03-23	84.03	86.19	82.21	84.70	+4.70%	1,316,622
2026-03-20	80.03	81.72	79.50	80.90	+1.16%	2,034,042
2026-03-19	80.29	81.77	78.28	79.97	-2.96%	1,128,957
2026-03-18	82.41	83.88	81.80	82.41	-0.83%	1,241,718
2026-03-17	80.96	83.51	80.63	83.10	+2.94%	863,057
2026-03-16	79.50	81.27	78.86	80.73	+2.88%	1,251,176
2026-03-13	79.33	80.52	77.03	78.47	+0.28%	812,131
2026-03-12	78.30	80.63	77.70	78.25	-2.22%	701,922
2026-03-11	81.02	81.02	77.74	80.03	-1.21%	662,397
2026-03-10	80.28	82.76	80.22	81.01	-0.60%	533,421
2026-03-09	78.82	81.81	76.52	81.50	+1.62%	464,881
2026-03-06	82.55	82.55	78.53	80.20	-4.57%	535,438
2026-03-05	86.16	86.94	83.09	84.04	-4.12%	528,284
2026-03-04	88.62	89.05	87.44	87.65	-0.87%	357,355
2026-03-03	86.12	88.59	84.03	88.42	-0.41%	574,578
2026-03-02	86.74	89.44	85.37	88.78	-0.22%	440,988
2026-02-27	87.84	89.48	86.56	88.98	-0.45%	404,937
2026-02-26	89.27	90.15	87.22	89.38	+0.90%	429,510
2026-02-25	89.96	89.96	86.58	88.58	-0.40%	482,764
2026-02-24	88.27	90.06	87.97	88.94	+1.68%	504,405
2026-02-23	89.55	90.13	87.12	87.47	-3.56%	590,447
2026-02-20	89.03	91.70	87.35	90.70	+2.76%	558,643
2026-02-19	89.34	90.73	87.72	88.26	-2.71%	580,549
2026-02-18	90.53	93.45	89.50	90.72	-3.46%	752,028
2026-02-17	88.82	95.29	88.72	93.97	+16.34%	1,315,706
2026-02-13	81.56	82.73	80.14	80.77	-0.86%	484,495
2026-02-12	82.22	83.85	79.63	81.47	+1.07%	545,713
2026-02-11	80.62	81.71	79.09	80.61	+1.10%	488,754
2026-02-10	79.38	80.60	78.85	79.73	+1.62%	297,143
2026-02-09	80.04	80.15	77.60	78.46	-1.93%	635,792
2026-02-06	77.58	80.48	77.52	80.00	+4.93%	1,250,959
2026-02-05	76.08	77.02	75.00	76.24	-0.68%	596,571
2026-02-04	73.67	77.20	73.09	76.76	+5.37%	888,813
2026-02-03	68.83	73.28	67.96	72.85	+5.34%	793,270
2026-02-02	67.51	69.36	66.88	69.16	+2.96%	651,231
2026-01-30	68.81	69.50	66.97	67.17	-3.57%	925,345
2026-01-29	68.84	69.82	67.47	69.66	+1.04%	845,642
2026-01-28	68.12	70.22	67.87	68.94	+0.51%	505,087
2026-01-27	72.78	73.57	68.25	68.59	-5.89%	773,960
2026-01-26	73.92	74.10	72.30	72.88	-0.79%	416,589
2026-01-23	74.93	75.54	72.53	73.46	-3.28%	646,099
2026-01-22	80.99	81.86	74.99	75.95	-5.44%	742,544
2026-01-21	77.71	80.94	76.99	80.32	+4.35%	422,506
2026-01-20	81.37	82.64	76.79	76.97	-7.63%	621,513
2026-01-16	81.47	84.01	81.14	83.33	+3.85%	573,596
2026-01-15	79.69	80.38	78.50	80.24	+1.56%	619,017
2026-01-14	78.80	79.59	78.38	79.01	+0.33%	587,193
2026-01-13	79.05	79.39	77.08	78.75	-0.82%	559,722
2026-01-12	79.23	80.76	78.52	79.40	-0.56%	225,094
2026-01-09	77.45	79.91	77.41	79.85	+3.09%	342,394
2026-01-08	74.00	77.98	74.00	77.46	+3.78%	360,083
2026-01-07	75.80	75.87	73.27	74.64	-1.27%	420,313
2026-01-06	73.37	75.85	72.95	75.60	+2.26%	425,938
2026-01-05	72.14	75.00	72.14	73.93	+1.64%	374,224
2026-01-02	70.85	73.20	70.81	72.74	+3.40%	328,776
2025-12-31	71.52	71.94	70.28	70.35	-1.84%	415,460
2025-12-30	72.60	72.60	71.60	71.67	-1.34%	279,089
2025-12-29	73.92	73.92	72.14	72.64	-1.41%	408,609
2025-12-26	73.10	73.73	72.60	73.68	+0.30%	233,755
2025-12-24	73.88	74.23	72.99	73.46	-0.41%	144,192
2025-12-23	73.73	74.05	72.82	73.76	+0.60%	376,832
2025-12-22	73.81	73.91	72.48	73.32	-0.19%	428,356
2025-12-19	73.34	73.77	72.25	73.46	-0.53%	1,127,531
2025-12-18	75.58	76.38	73.43	73.85	-0.54%	505,203
2025-12-17	75.59	76.33	73.56	74.25	-2.58%	478,486
2025-12-16	76.75	77.12	75.33	76.22	-0.07%	595,204
2025-12-15	78.09	78.09	75.52	76.27	-1.32%	476,918
2025-12-12	79.11	79.11	77.04	77.29	-1.54%	450,880
2025-12-11	76.20	78.63	75.83	78.50	+3.18%	440,651
2025-12-10	74.33	76.88	73.72	76.08	+2.52%	384,162
2025-12-09	74.02	75.20	73.68	74.21	-0.74%	500,766
2025-12-08	75.25	76.02	73.97	74.76	+0.16%	612,910
2025-12-05	74.00	75.34	73.70	74.64	+0.80%	362,150
2025-12-04	74.12	76.19	73.81	74.05	-3.18%	593,810
2025-12-03	74.66	76.71	74.17	76.48	+3.34%	382,996
2025-12-02	74.40	75.34	73.64	74.01	+0.27%	436,087
2025-12-01	73.96	74.98	73.55	73.81	-1.38%	455,081
2025-11-28	74.31	74.93	74.12	74.84	+1.09%	205,520
2025-11-26	74.00	75.11	73.95	74.03	-0.80%	425,359
2025-11-25	72.75	74.90	72.14	74.63	+3.52%	553,636
2025-11-24	70.27	72.28	69.61	72.09	+2.04%	565,257
2025-11-21	69.76	72.29	69.15	70.65	+2.23%	582,901
2025-11-20	70.68	71.14	69.03	69.11	-0.27%	407,027
2025-11-19	69.17	69.53	68.18	69.30	+1.61%	374,525
2025-11-18	67.45	68.48	66.90	68.20	+1.02%	499,951
2025-11-17	69.81	69.82	67.36	67.51	-3.03%	420,247
2025-11-14	69.05	70.10	68.43	69.62	-1.96%	607,673
2025-11-13	70.52	71.42	70.11	71.01	+0.04%	625,315
2025-11-12	71.48	72.59	70.15	70.98	-0.49%	456,162
2025-11-11	72.37	72.93	71.14	71.33	-0.74%	887,532
2025-11-10	71.49	73.53	69.93	71.86	+1.23%	932,227
2025-11-07	70.96	71.38	69.81	70.99	-0.13%	763,905
2025-11-06	71.55	72.89	70.02	71.08	-1.51%	1,266,692
2025-11-05	67.15	73.60	66.90	72.17	+8.99%	1,986,550
2025-11-04	66.51	68.80	64.26	66.22	+8.36%	1,104,932
2025-11-03	60.35	62.44	59.11	61.11	+1.08%	1,073,596
2025-10-31	59.49	60.81	58.72	60.46	+0.88%	857,097
2025-10-30	59.52	61.02	59.10	59.93	-1.19%	633,061
2025-10-29	60.99	62.97	60.34	60.65	-0.80%	903,846
2025-10-28	61.92	62.34	60.75	61.14	-1.97%	1,594,397
2025-10-27	63.00	63.59	61.84	62.37	-0.76%	726,909
2025-10-24	63.20	63.91	62.74	62.85	-0.32%	526,038
2025-10-23	63.00	63.97	62.69	63.05	-0.13%	761,484
2025-10-22	64.70	64.84	62.70	63.13	-2.23%	662,040
2025-10-21	64.31	64.83	63.18	64.57	-0.34%	793,760
2025-10-20	65.49	66.09	64.10	64.79	-0.20%	403,421

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：11月（+22.47%）。最も弱い月：10月（-16.76%）。日次データ2年分（2025–2026）に基づく。

1月-2.26%
2月+11.05%
3月-4.27%
4月+6.91%
5月-7.69%
6月-2.24%
7月-5.71%
8月-11.66%
9月-11.17%
10月-16.76%
11月+22.47%
12月-4.69%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Knife River Corporation（KNF）の直近終値は？

2026-10-16 時点で 50.50。Closelookデータレイクの日次価格記録より。

KNF の52週高値・安値は？

直近52週間で高値 96.28、安値 47.79（2026-10-16 時点）。

Knife River Corporation が歴史的に最も強い月と弱い月は？

歴史的に、KNF の最も強い月は 11月（平均 +22.47%）、最も弱い月は 10月（平均 -16.76%）。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。