Comparing Back to the side-by-side chart ↗
Karman Holdings Inc.（KRMN）— 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 | 34.30 | 36.38 | 34.00 | 34.68 | +2.30% | 6,993,000 |
| 2026-10-15 | 29.96 | 34.14 | 29.34 | 33.90 | +12.48% | 4,807,300 |
| 2026-10-14 | 29.88 | 31.15 | 29.50 | 30.14 | -0.03% | 3,323,800 |
| 2026-10-13 | 31.40 | 31.52 | 29.86 | 30.15 | -5.43% | 2,756,600 |
| 2026-10-12 | 32.50 | 33.14 | 31.11 | 31.88 | -2.18% | 2,027,200 |
| 2026-10-09 | 32.75 | 33.00 | 31.88 | 32.59 | +2.84% | 2,121,400 |
| 2026-10-08 | 31.28 | 32.04 | 30.87 | 31.69 | +0.96% | 2,657,700 |
| 2026-10-07 | 33.14 | 33.14 | 30.97 | 31.39 | -5.71% | 2,557,600 |
| 2026-10-06 | 33.11 | 34.60 | 32.82 | 33.29 | +0.82% | 2,448,300 |
| 2026-10-05 | 34.37 | 34.71 | 32.62 | 33.02 | -3.28% | 3,056,000 |
| 2026-10-02 | 32.15 | 34.63 | 32.12 | 34.14 | +7.06% | 3,314,900 |
| 2026-10-01 | 32.42 | 33.04 | 31.66 | 31.89 | -1.63% | 2,474,000 |
| 2026-09-30 | 33.06 | 34.40 | 32.37 | 32.42 | -1.34% | 3,208,000 |
| 2026-09-29 | 34.00 | 34.53 | 32.49 | 32.86 | -2.43% | 2,755,300 |
| 2026-09-28 | 35.03 | 35.05 | 33.23 | 33.68 | -5.63% | 3,686,500 |
| 2026-09-25 | 34.76 | 35.77 | 33.35 | 35.69 | +2.21% | 4,869,900 |
| 2026-09-24 | 32.69 | 35.26 | 32.20 | 34.92 | +5.66% | 4,746,000 |
| 2026-09-23 | 33.34 | 34.00 | 32.48 | 33.05 | -1.34% | 3,983,100 |
| 2026-09-22 | 35.55 | 35.60 | 33.07 | 33.50 | -4.86% | 4,573,700 |
| 2026-09-21 | 36.30 | 37.22 | 34.99 | 35.21 | -1.51% | 3,979,700 |
| 2026-09-18 | 36.45 | 37.17 | 35.38 | 35.75 | +1.42% | 11,994,300 |
| 2026-09-17 | 37.89 | 38.38 | 34.61 | 35.25 | -4.57% | 4,384,700 |
| 2026-09-16 | 38.01 | 38.06 | 36.16 | 36.94 | -1.41% | 4,094,100 |
| 2026-09-15 | 35.65 | 38.38 | 35.06 | 37.47 | +7.86% | 4,312,700 |
| 2026-09-14 | 34.70 | 36.72 | 34.51 | 34.74 | -1.53% | 3,646,200 |
| 2026-09-11 | 34.73 | 35.61 | 33.99 | 35.28 | +2.59% | 3,689,400 |
| 2026-09-10 | 34.73 | 36.42 | 34.21 | 34.39 | -2.36% | 4,109,300 |
| 2026-09-09 | 39.45 | 39.45 | 35.18 | 35.22 | -11.26% | 4,443,500 |
| 2026-09-08 | 41.16 | 41.83 | 39.65 | 39.69 | -0.73% | 4,103,900 |
| 2026-09-04 | 40.34 | 41.30 | 39.20 | 39.98 | -1.33% | 2,167,100 |
| 2026-09-03 | 41.15 | 41.60 | 40.00 | 40.52 | +0.25% | 2,367,700 |
| 2026-09-02 | 40.99 | 41.61 | 39.75 | 40.42 | -1.63% | 3,537,100 |
| 2026-09-01 | 40.50 | 43.00 | 40.30 | 41.09 | -0.87% | 3,280,000 |
| 2026-08-31 | 45.22 | 45.22 | 41.44 | 41.45 | -9.04% | 4,243,900 |
| 2026-08-28 | 46.71 | 47.45 | 45.45 | 45.57 | -3.90% | 2,080,300 |
| 2026-08-27 | 47.53 | 48.54 | 46.42 | 47.42 | -1.98% | 2,135,900 |
| 2026-08-26 | 49.29 | 50.77 | 47.83 | 48.38 | -1.67% | 1,399,000 |
| 2026-08-25 | 52.10 | 52.77 | 49.06 | 49.20 | -4.22% | 2,304,937 |
| 2026-08-24 | 52.93 | 53.63 | 51.15 | 51.37 | -3.80% | 1,793,725 |
| 2026-08-21 | 54.60 | 55.79 | 53.15 | 53.40 | -1.77% | 1,583,100 |
| 2026-08-20 | 57.33 | 57.62 | 52.43 | 54.36 | -6.60% | 2,096,200 |
| 2026-08-19 | 59.39 | 59.60 | 56.83 | 58.20 | -2.07% | 1,789,700 |
| 2026-08-18 | 60.02 | 61.41 | 58.70 | 59.43 | -3.80% | 1,917,000 |
| 2026-08-17 | 62.50 | 63.73 | 61.14 | 61.78 | -0.37% | 2,169,400 |
| 2026-08-14 | 61.09 | 62.56 | 60.92 | 62.01 | +2.50% | 1,461,300 |
| 2026-08-13 | 61.11 | 62.65 | 59.16 | 60.50 | -2.28% | 1,733,300 |
| 2026-08-12 | 62.09 | 63.59 | 60.74 | 61.91 | -0.05% | 2,230,200 |
| 2026-08-11 | 61.24 | 63.14 | 60.34 | 61.94 | -0.35% | 2,812,180 |
| 2026-08-10 | 58.23 | 62.70 | 57.99 | 62.16 | +6.75% | 3,930,106 |
| 2026-08-07 | 56.10 | 59.55 | 51.40 | 58.23 | +5.60% | 5,057,400 |
| 2026-08-06 | 54.29 | 57.24 | 53.90 | 55.14 | +0.04% | 2,958,200 |
| 2026-08-05 | 54.46 | 57.17 | 53.18 | 55.12 | +2.09% | 2,584,200 |
| 2026-08-04 | 51.96 | 54.71 | 51.13 | 53.99 | +7.04% | 4,188,200 |
| 2026-08-03 | 47.84 | 50.97 | 47.59 | 50.44 | +4.76% | 2,674,700 |
| 2026-07-31 | 48.87 | 48.87 | 45.78 | 48.15 | +1.97% | 1,949,700 |
| 2026-07-30 | 45.57 | 47.70 | 44.64 | 47.22 | +3.58% | 1,754,800 |
| 2026-07-29 | 49.19 | 49.75 | 45.39 | 45.59 | -7.97% | 2,448,000 |
| 2026-07-28 | 50.42 | 50.42 | 47.50 | 49.54 | -2.04% | 2,181,300 |
| 2026-07-27 | 48.20 | 50.84 | 47.84 | 50.57 | +6.60% | 1,839,000 |
| 2026-07-24 | 49.54 | 49.98 | 47.17 | 47.44 | -4.59% | 2,794,600 |
| 2026-07-23 | 47.19 | 50.02 | 47.19 | 49.72 | +4.48% | 2,537,800 |
| 2026-07-22 | 46.74 | 48.53 | 46.47 | 47.59 | +1.97% | 3,333,300 |
| 2026-07-21 | 44.55 | 46.71 | 43.68 | 46.67 | +3.99% | 4,742,300 |
| 2026-07-20 | 46.00 | 47.68 | 44.50 | 44.88 | -2.79% | 6,104,900 |
| 2026-07-17 | 46.60 | 48.63 | 45.50 | 46.17 | -2.70% | 6,911,000 |
| 2026-07-16 | 48.05 | 49.05 | 46.49 | 47.45 | -2.73% | 18,798,100 |
| 2026-07-15 | 48.49 | 51.24 | 47.64 | 48.78 | +6.44% | 5,732,800 |
| 2026-07-14 | 45.97 | 47.69 | 45.44 | 45.83 | +1.55% | 1,498,700 |
| 2026-07-13 | 49.26 | 49.99 | 45.02 | 45.13 | -9.76% | 1,633,900 |
| 2026-07-10 | 50.52 | 50.66 | 49.02 | 50.01 | -0.08% | 1,173,800 |
| 2026-07-09 | 49.97 | 51.02 | 48.67 | 50.05 | +0.18% | 1,126,600 |
| 2026-07-08 | 50.44 | 52.51 | 49.55 | 49.96 | -2.93% | 2,017,100 |
| 2026-07-07 | 53.88 | 54.40 | 50.25 | 51.47 | -3.54% | 2,087,100 |
| 2026-07-06 | 57.00 | 57.25 | 53.34 | 53.36 | -5.34% | 4,210,700 |
| 2026-07-02 | 56.45 | 59.01 | 54.84 | 56.37 | +2.62% | 3,250,800 |
| 2026-07-01 | 50.77 | 55.22 | 50.53 | 54.93 | +10.04% | 4,786,300 |
| 2026-06-30 | 48.20 | 51.40 | 48.01 | 49.92 | +5.99% | 3,486,000 |
| 2026-06-29 | 47.23 | 48.00 | 46.32 | 47.10 | +1.46% | 2,115,400 |
| 2026-06-26 | 45.58 | 47.88 | 45.58 | 46.42 | +0.32% | 3,342,200 |
| 2026-06-25 | 45.15 | 46.68 | 44.00 | 46.27 | +3.19% | 3,390,000 |
| 2026-06-24 | 45.93 | 46.44 | 44.14 | 44.84 | -3.32% | 2,449,000 |
| 2026-06-23 | 46.76 | 47.65 | 46.18 | 46.38 | -2.77% | 2,279,000 |
| 2026-06-22 | 49.25 | 49.49 | 46.02 | 47.70 | -5.30% | 2,726,600 |
| 2026-06-18 | 52.50 | 53.49 | 48.85 | 50.37 | -3.19% | 9,509,900 |
| 2026-06-17 | 50.68 | 54.34 | 50.25 | 52.03 | +0.64% | 3,927,900 |
| 2026-06-16 | 48.44 | 52.48 | 45.82 | 51.70 | +7.11% | 6,385,600 |
| 2026-06-15 | 49.00 | 49.51 | 46.77 | 48.27 | +0.92% | 3,723,100 |
| 2026-06-12 | 49.86 | 50.00 | 46.92 | 47.83 | -3.53% | 3,363,700 |
| 2026-06-11 | 46.32 | 49.64 | 45.51 | 49.58 | +8.09% | 3,527,200 |
| 2026-06-10 | 47.54 | 48.22 | 45.61 | 45.87 | -5.17% | 3,015,100 |
| 2026-06-09 | 49.98 | 50.88 | 46.35 | 48.37 | -2.56% | 2,637,400 |
| 2026-06-08 | 50.23 | 50.23 | 48.01 | 49.64 | +0.40% | 2,232,000 |
| 2026-06-05 | 53.19 | 53.60 | 49.06 | 49.44 | -9.10% | 3,117,900 |
| 2026-06-04 | 51.52 | 54.70 | 50.54 | 54.39 | +4.92% | 3,524,000 |
| 2026-06-03 | 53.60 | 53.86 | 51.62 | 51.84 | -5.14% | 4,520,600 |
| 2026-06-02 | 53.70 | 55.01 | 52.56 | 54.65 | +1.86% | 3,144,327 |
| 2026-06-01 | 58.21 | 58.69 | 52.94 | 53.65 | -6.70% | 6,021,479 |
| 2026-05-29 | 61.60 | 61.60 | 56.25 | 57.50 | -12.69% | 14,802,100 |
| 2026-05-28 | 64.50 | 67.48 | 64.09 | 65.86 | +3.68% | 1,532,800 |
| 2026-05-27 | 61.05 | 64.90 | 58.58 | 63.52 | +4.71% | 1,538,700 |
| 2026-05-26 | 66.17 | 66.18 | 60.08 | 60.66 | -5.37% | 2,776,100 |
| 2026-05-22 | 66.00 | 67.50 | 63.12 | 64.10 | -1.84% | 1,843,700 |
| 2026-05-21 | 64.33 | 65.69 | 63.06 | 65.30 | -0.70% | 1,326,900 |
| 2026-05-20 | 64.85 | 65.79 | 61.83 | 65.76 | +2.43% | 1,450,900 |
| 2026-05-19 | 65.10 | 65.19 | 61.71 | 64.20 | -3.04% | 1,813,000 |
| 2026-05-18 | 63.08 | 66.86 | 61.73 | 66.21 | +5.48% | 1,455,600 |
| 2026-05-15 | 63.40 | 64.20 | 61.08 | 62.77 | -4.92% | 2,240,000 |
| 2026-05-14 | 67.73 | 70.86 | 65.99 | 66.02 | -1.87% | 4,217,400 |
| 2026-05-13 | 56.74 | 67.81 | 55.01 | 67.28 | +7.68% | 5,893,200 |
| 2026-05-12 | 58.04 | 63.92 | 57.87 | 62.48 | +6.22% | 3,057,500 |
| 2026-05-11 | 59.33 | 60.52 | 57.58 | 58.82 | -3.32% | 2,209,900 |
| 2026-05-08 | 61.40 | 61.65 | 58.77 | 60.84 | +0.65% | 1,750,900 |
| 2026-05-07 | 62.89 | 63.94 | 58.89 | 60.45 | -4.34% | 1,843,700 |
| 2026-05-06 | 63.50 | 64.72 | 61.50 | 63.19 | +0.48% | 1,807,400 |
| 2026-05-05 | 66.79 | 67.71 | 60.29 | 62.89 | -3.72% | 2,076,000 |
| 2026-05-04 | 66.05 | 68.19 | 65.18 | 65.32 | -0.62% | 1,249,800 |
| 2026-05-01 | 67.62 | 67.77 | 65.00 | 65.73 | -3.31% | 1,433,100 |
| 2026-04-30 | 66.98 | 68.73 | 65.50 | 67.98 | +3.03% | 1,705,900 |
| 2026-04-29 | 70.44 | 70.50 | 65.59 | 65.98 | -6.15% | 1,452,000 |
| 2026-04-28 | 70.49 | 73.12 | 68.52 | 70.30 | -2.29% | 1,574,800 |
| 2026-04-27 | 70.78 | 72.93 | 69.82 | 71.95 | +2.46% | 1,299,500 |
| 2026-04-24 | 75.40 | 76.30 | 69.61 | 70.22 | -8.33% | 3,002,900 |
| 2026-04-23 | 82.25 | 82.25 | 75.67 | 76.60 | -6.71% | 1,999,300 |
| 2026-04-22 | 84.45 | 86.57 | 80.02 | 82.11 | +0.06% | 1,012,300 |
| 2026-04-21 | 83.00 | 85.42 | 80.80 | 82.06 | -0.76% | 1,255,300 |
| 2026-04-20 | 83.23 | 84.50 | 80.49 | 82.69 | -1.06% | 1,541,400 |
| 2026-04-17 | 90.00 | 92.18 | 83.21 | 83.58 | -4.93% | 3,963,300 |
| 2026-04-16 | 93.41 | 94.26 | 87.31 | 87.91 | -5.20% | 1,589,500 |
| 2026-04-15 | 93.00 | 94.19 | 90.21 | 92.73 | +2.83% | 1,538,900 |
| 2026-04-14 | 90.22 | 92.44 | 88.80 | 90.18 | +2.72% | 819,300 |
| 2026-04-13 | 82.61 | 88.50 | 82.36 | 87.79 | +6.39% | 1,235,900 |
| 2026-04-10 | 84.87 | 85.46 | 80.96 | 82.52 | -2.02% | 1,150,900 |
| 2026-04-09 | 87.49 | 89.96 | 84.13 | 84.22 | -4.02% | 1,192,800 |
| 2026-04-08 | 88.21 | 90.74 | 86.42 | 87.75 | +7.01% | 2,229,000 |
| 2026-04-07 | 86.00 | 86.10 | 80.08 | 82.00 | -4.76% | 1,608,600 |
| 2026-04-06 | 86.00 | 89.00 | 85.50 | 86.10 | +0.31% | 1,162,300 |
| 2026-04-02 | 80.05 | 89.00 | 79.06 | 85.83 | +3.80% | 1,612,100 |
| 2026-04-01 | 83.58 | 86.46 | 80.58 | 82.69 | +3.30% | 1,992,700 |
| 2026-03-31 | 76.02 | 81.23 | 75.34 | 80.05 | +6.99% | 2,789,600 |
| 2026-03-30 | 86.45 | 87.33 | 74.75 | 74.82 | -11.00% | 2,361,800 |
| 2026-03-27 | 86.02 | 88.99 | 83.58 | 84.07 | -2.26% | 2,261,700 |
| 2026-03-26 | 100.79 | 106.30 | 86.00 | 86.01 | -13.64% | 2,853,500 |
| 2026-03-25 | 103.71 | 108.47 | 99.32 | 99.60 | -2.20% | 2,520,700 |
| 2026-03-24 | 103.11 | 104.19 | 98.76 | 101.84 | -0.54% | 1,810,800 |
| 2026-03-23 | 100.50 | 105.43 | 99.41 | 102.39 | +3.03% | 1,278,400 |
| 2026-03-20 | 105.47 | 107.30 | 99.18 | 99.38 | -6.20% | 3,001,700 |
| 2026-03-19 | 98.20 | 106.14 | 95.29 | 105.95 | +4.46% | 1,834,200 |
| 2026-03-18 | 103.11 | 106.09 | 101.27 | 101.43 | -2.53% | 1,307,000 |
| 2026-03-17 | 103.43 | 105.00 | 101.00 | 104.06 | -0.02% | 1,690,900 |
| 2026-03-16 | 101.92 | 105.34 | 100.61 | 104.08 | +4.10% | 1,592,100 |
| 2026-03-13 | 102.02 | 103.62 | 96.55 | 99.98 | +1.01% | 1,540,600 |
| 2026-03-12 | 104.74 | 104.77 | 97.26 | 98.98 | -5.59% | 1,835,800 |
| 2026-03-11 | 102.10 | 106.05 | 100.20 | 104.84 | +1.99% | 1,126,800 |
| 2026-03-10 | 106.30 | 107.56 | 101.47 | 102.79 | -3.11% | 1,459,456 |
| 2026-03-09 | 102.11 | 106.82 | 99.50 | 106.09 | +5.52% | 2,681,360 |
| 2026-03-06 | 98.80 | 105.63 | 97.00 | 100.54 | +3.50% | 4,077,700 |
| 2026-03-05 | 96.50 | 99.96 | 92.09 | 97.14 | -1.76% | 1,916,000 |
| 2026-03-04 | 92.25 | 99.66 | 90.65 | 98.88 | +8.53% | 2,406,800 |
| 2026-03-03 | 90.13 | 92.19 | 85.16 | 91.11 | -2.07% | 2,088,800 |
| 2026-03-02 | 92.60 | 103.00 | 91.73 | 93.04 | +5.60% | 4,655,400 |
| 2026-02-27 | 86.18 | 88.30 | 85.11 | 88.11 | -0.23% | 4,063,500 |
| 2026-02-26 | 83.31 | 88.40 | 82.00 | 88.31 | +5.84% | 1,924,600 |
| 2026-02-25 | 85.16 | 85.43 | 81.72 | 83.44 | -0.19% | 1,299,900 |
| 2026-02-24 | 80.62 | 84.17 | 77.55 | 83.60 | +2.87% | 1,672,500 |
| 2026-02-23 | 81.10 | 82.72 | 79.61 | 81.27 | -0.43% | 1,461,600 |
| 2026-02-20 | 86.70 | 88.50 | 79.56 | 81.62 | -7.73% | 2,480,200 |
| 2026-02-19 | 83.36 | 88.60 | 82.17 | 88.46 | +9.21% | 4,042,200 |
| 2026-02-18 | 75.38 | 81.13 | 74.91 | 81.00 | +7.84% | 3,811,900 |
| 2026-02-17 | 75.00 | 75.86 | 73.12 | 75.11 | -0.90% | 2,417,800 |
| 2026-02-13 | 78.00 | 79.05 | 75.45 | 75.79 | -3.71% | 2,090,400 |
| 2026-02-12 | 79.34 | 81.58 | 76.96 | 78.71 | -1.02% | 4,100,400 |
| 2026-02-11 | 92.00 | 92.98 | 79.00 | 79.52 | -12.85% | 4,181,800 |
| 2026-02-10 | 98.47 | 98.47 | 89.26 | 91.25 | -6.38% | 2,413,100 |
| 2026-02-09 | 95.54 | 98.78 | 94.50 | 97.47 | +2.21% | 1,539,700 |
| 2026-02-06 | 92.78 | 95.59 | 90.46 | 95.36 | +6.22% | 1,822,000 |
| 2026-02-05 | 95.11 | 97.72 | 89.44 | 89.78 | -8.33% | 1,986,600 |
| 2026-02-04 | 112.10 | 112.51 | 92.91 | 97.94 | -12.33% | 1,922,300 |
| 2026-02-03 | 106.16 | 111.77 | 105.53 | 111.72 | +8.60% | 1,119,600 |
| 2026-02-02 | 101.87 | 104.00 | 100.00 | 102.87 | -0.90% | 1,294,400 |
| 2026-01-30 | 108.84 | 112.45 | 102.15 | 103.80 | -6.43% | 1,531,800 |
| 2026-01-29 | 116.75 | 118.38 | 109.24 | 110.93 | -3.78% | 1,141,900 |
| 2026-01-28 | 114.90 | 117.87 | 112.57 | 115.29 | +1.72% | 1,951,000 |
| 2026-01-27 | 111.00 | 113.59 | 109.80 | 113.34 | +4.26% | 1,041,000 |
| 2026-01-26 | 108.11 | 110.38 | 105.20 | 108.71 | +0.45% | 1,017,000 |
| 2026-01-23 | 114.00 | 116.00 | 106.80 | 108.22 | -3.04% | 1,867,000 |
| 2026-01-22 | 115.27 | 116.90 | 107.66 | 111.61 | +6.51% | 2,936,800 |
| 2026-01-21 | 107.19 | 108.88 | 97.85 | 104.79 | -1.40% | 2,152,100 |
| 2026-01-20 | 107.06 | 111.59 | 105.00 | 106.28 | -2.05% | 1,588,100 |
| 2026-01-16 | 109.94 | 110.76 | 107.59 | 108.50 | -0.90% | 2,446,900 |
| 2026-01-15 | 109.99 | 112.00 | 106.86 | 109.49 | +1.37% | 1,550,600 |
| 2026-01-14 | 106.68 | 109.87 | 104.00 | 108.01 | +0.48% | 1,862,100 |
| 2026-01-13 | 107.65 | 108.63 | 102.26 | 107.49 | -0.01% | 1,840,700 |
| 2026-01-12 | 104.27 | 108.38 | 103.88 | 107.50 | +1.21% | 1,387,200 |
| 2026-01-09 | 104.00 | 109.22 | 103.14 | 106.22 | +4.88% | 2,493,100 |
| 2026-01-08 | 97.02 | 104.75 | 96.01 | 101.28 | +10.42% | 3,364,700 |
| 2026-01-07 | 89.99 | 94.18 | 88.18 | 91.72 | +1.45% | 2,323,700 |
| 2026-01-06 | 85.00 | 90.49 | 83.50 | 90.41 | +7.64% | 2,254,800 |
| 2026-01-05 | 78.76 | 84.47 | 78.76 | 83.99 | +9.29% | 2,110,200 |
| 2026-01-02 | 74.23 | 77.24 | 72.00 | 76.85 | +5.03% | 1,380,900 |
| 2025-12-31 | 75.05 | 75.05 | 72.39 | 73.17 | -1.94% | 1,076,800 |
| 2025-12-30 | 77.83 | 78.00 | 73.59 | 74.62 | -3.80% | 1,381,542 |
| 2025-12-29 | 76.43 | 77.83 | 75.54 | 77.57 | +0.03% | 1,007,722 |
| 2025-12-26 | 80.81 | 80.90 | 77.00 | 77.55 | -4.03% | 694,500 |
| 2025-12-24 | 79.94 | 80.85 | 79.00 | 80.81 | +1.04% | 1,436,300 |
| 2025-12-23 | 78.14 | 81.00 | 76.22 | 79.98 | +1.41% | 1,111,000 |
| 2025-12-22 | 72.77 | 78.97 | 71.95 | 78.87 | +10.08% | 1,947,000 |
| 2025-12-19 | 68.66 | 72.56 | 68.66 | 71.65 | +5.20% | 7,713,200 |
| 2025-12-18 | 66.98 | 70.88 | 66.98 | 68.11 | +4.88% | 2,904,000 |
| 2025-12-17 | 66.88 | 68.45 | 64.18 | 64.94 | -3.35% | 2,962,200 |
| 2025-12-16 | 67.53 | 69.82 | 65.85 | 67.19 | -1.28% | 2,783,100 |
| 2025-12-15 | 68.27 | 70.99 | 67.60 | 68.06 | -0.56% | 2,169,800 |
| 2025-12-12 | 69.49 | 71.36 | 67.76 | 68.44 | -1.34% | 1,747,200 |
| 2025-12-11 | 67.10 | 69.94 | 65.68 | 69.37 | +3.12% | 1,210,500 |
| 2025-12-10 | 65.30 | 67.50 | 63.70 | 67.27 | +5.52% | 1,203,700 |
| 2025-12-09 | 65.54 | 66.72 | 63.53 | 63.75 | -3.50% | 1,201,309 |
| 2025-12-08 | 66.82 | 68.20 | 65.19 | 66.06 | +0.93% | 1,290,591 |
| 2025-12-05 | 66.51 | 67.08 | 64.26 | 65.45 | -1.55% | 1,027,400 |
| 2025-12-04 | 65.32 | 68.68 | 65.30 | 66.48 | +0.61% | 1,170,100 |
| 2025-12-03 | 64.15 | 66.34 | 62.42 | 66.08 | +3.52% | 794,100 |
| 2025-12-02 | 64.65 | 66.39 | 63.61 | 63.83 | +0.19% | 930,700 |
| 2025-12-01 | 65.28 | 65.80 | 63.67 | 63.71 | -4.95% | 1,117,200 |
| 2025-11-28 | 67.08 | 68.60 | 66.80 | 67.03 | -0.59% | 647,900 |
| 2025-11-26 | 65.37 | 68.31 | 64.96 | 67.43 | +3.80% | 1,246,000 |
| 2025-11-25 | 64.01 | 65.47 | 62.55 | 64.96 | +1.66% | 2,515,800 |
| 2025-11-24 | 60.91 | 63.99 | 60.38 | 63.90 | +6.38% | 2,469,800 |
| 2025-11-21 | 58.48 | 60.25 | 55.37 | 60.07 | +1.88% | 2,248,600 |
| 2025-11-20 | 63.09 | 64.84 | 58.85 | 58.96 | -3.23% | 1,861,100 |
| 2025-11-19 | 59.17 | 62.02 | 59.15 | 60.93 | +3.36% | 1,640,400 |
| 2025-11-18 | 56.67 | 59.82 | 55.61 | 58.95 | +1.15% | 1,802,900 |
| 2025-11-17 | 60.07 | 60.25 | 57.58 | 58.28 | -3.27% | 1,239,500 |
| 2025-11-14 | 57.48 | 62.16 | 57.30 | 60.25 | +0.43% | 2,175,200 |
| 2025-11-13 | 67.22 | 67.22 | 59.50 | 59.99 | -11.44% | 2,531,000 |
| 2025-11-12 | 69.47 | 70.17 | 67.14 | 67.74 | -2.36% | 1,386,300 |
| 2025-11-11 | 71.85 | 72.55 | 68.63 | 69.38 | -4.05% | 1,356,700 |
| 2025-11-10 | 71.89 | 73.99 | 70.09 | 72.31 | +2.31% | 1,509,400 |
| 2025-11-07 | 64.68 | 71.89 | 59.09 | 70.68 | -5.73% | 5,430,300 |
| 2025-11-06 | 79.73 | 80.30 | 74.51 | 74.98 | -5.96% | 2,557,100 |
| 2025-11-05 | 84.84 | 85.38 | 78.20 | 79.73 | -5.87% | 2,762,400 |
| 2025-11-04 | 84.01 | 87.21 | 82.77 | 84.70 | -2.69% | 1,115,200 |
| 2025-11-03 | 85.86 | 87.91 | 84.44 | 87.04 | +3.32% | 1,041,900 |
| 2025-10-31 | 86.20 | 87.59 | 83.83 | 84.24 | -1.59% | 1,161,400 |
| 2025-10-30 | 85.13 | 88.82 | 85.13 | 85.60 | -0.22% | 949,000 |
| 2025-10-29 | 85.29 | 87.27 | 84.98 | 85.79 | +0.53% | 885,100 |
| 2025-10-28 | 84.81 | 86.92 | 83.80 | 85.34 | +1.75% | 1,164,100 |
| 2025-10-27 | 85.09 | 86.37 | 83.02 | 83.87 | -0.33% | 1,155,200 |
| 2025-10-24 | 83.99 | 85.02 | 82.50 | 84.15 | +2.63% | 878,400 |
| 2025-10-23 | 77.29 | 82.17 | 77.29 | 81.99 | +6.19% | 1,050,100 |
| 2025-10-22 | 78.39 | 79.67 | 75.51 | 77.21 | -2.25% | 1,698,000 |
| 2025-10-21 | 78.89 | 79.26 | 77.09 | 78.99 | +0.95% | 822,400 |
| 2025-10-20 | 76.39 | 78.38 | 76.25 | 78.25 | +4.29% | 867,000 |
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：1月（+35.07%）。最も弱い月：11月（-22.99%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
Karman Holdings Inc.（KRMN）の直近終値は？
2026-10-16 時点で 34.68。Closelookデータレイクの日次価格記録より。
KRMN の52週高値・安値は？
直近52週間で高値 118.38、安値 29.34（2026-10-16 時点）。
Karman Holdings Inc. が歴史的に最も強い月と弱い月は？
歴史的に、KRMN の最も強い月は 1月（平均 +35.07%）、最も弱い月は 11月（平均 -22.99%）。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421本から計算。