ストックスクリーナーアプリを入手
24.53
0.00%
0.010
Kennametal Inc (KMT) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12-26 | $24.68 | $24.32 | $0.37 | 89,008.0 | -0.04% |
| 2024-12-24 | $24.61 | $24.21 | $0.399 | 234,181.0 | +0.41% |
| 2024-12-23 | $24.64 | $24.18 | $0.455 | 703,764.0 | -0.57% |
| 2024-12-20 | $25.22 | $24.55 | $0.67 | 4,417,814.0 | -1.60% |
| 2024-12-19 | $26.02 | $24.86 | $1.16 | 1,318,731.0 | -1.73% |
| 2024-12-18 | $26.95 | $25.28 | $1.67 | 719,295.0 | -4.04% |
| 2024-12-17 | $26.72 | $26.35 | $0.37 | 694,731.0 | -0.15% |
| 2024-12-16 | $26.97 | $26.48 | $0.49 | 572,378.0 | -0.56% |
| 2024-12-13 | $27.01 | $26.47 | $0.54 | 494,617.0 | -1.04% |
| 2024-12-12 | $27.21 | $26.71 | $0.5021 | 392,942.0 | -0.07% |
| 2024-12-11 | $27.47 | $26.96 | $0.505 | 666,394.0 | -0.55% |
| 2024-12-10 | $27.37 | $26.85 | $0.52 | 477,079.0 | -0.66% |
| 2024-12-09 | $27.75 | $27.27 | $0.48 | 711,281.0 | +0.18% |
| 2024-12-06 | $27.86 | $26.79 | $1.07 | 825,037.0 | -2.22% |
| 2024-12-05 | $28.52 | $27.86 | $0.6641 | 539,254.0 | -1.31% |
| 2024-12-04 | $28.75 | $28.16 | $0.59 | 615,641.0 | -1.19% |
| 2024-12-03 | $29.05 | $28.45 | $0.60 | 498,923.0 | -1.65% |
| 2024-12-02 | $29.15 | $28.55 | $0.60 | 589,199.0 | +1.29% |
| 2024-11-29 | $28.76 | $28.46 | $0.30 | 336,740.0 | +0.77% |
| 2024-11-27 | $29.01 | $28.43 | $0.58 | 604,430.0 | -0.11% |
| 2024-11-26 | $29.41 | $28.47 | $0.94 | 852,712.0 | -3.03% |
Kennametal Inc (KMT) 株の年ごとの株価履歴
この詳細な分析では、Kennametal Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はKMT株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Kennametal Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のKennametal Inc (KMT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $29.15 | $24.18 | $4.97 | 14,560,269.0 | -14.53% |
| 2024-11 | $32.18 | $25.14 | $7.04 | 21,262,306.0 | +13.35% |
| 2024-10 | $26.18 | $24.54 | $1.64 | 15,218,429.0 | -2.35% |
| 2024-09 | $26.80 | $23.73 | $3.07 | 15,210,374.0 | +0.23% |
| 2024-08 | $26.22 | $22.81 | $3.41 | 17,045,846.0 | -1.03% |
| 2024-07 | $26.75 | $22.50 | $4.25 | 13,318,516.0 | +11.05% |
| 2024-06 | $25.99 | $23.09 | $2.90 | 11,775,847.0 | -8.58% |
| 2024-05 | $26.65 | $23.28 | $3.37 | 16,009,328.0 | +9.43% |
| 2024-04 | $24.99 | $23.23 | $1.75 | 11,822,992.0 | -5.65% |
| 2024-03 | $25.75 | $23.34 | $2.41 | 10,461,583.0 | -1.19% |
| 2024-02 | $25.61 | $23.57 | $2.04 | 16,666,178.0 | +2.94% |
| 2024-01 | $25.83 | $23.76 | $2.07 | 11,231,247.0 | -4.92% |
2023年のKennametal Inc (KMT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $27.04 | $23.18 | $3.86 | 15,106,629.0 | +10.64% |
| 2023-11 | $25.24 | $22.07 | $3.16 | 15,402,273.0 | +0.87% |
| 2023-10 | $25.03 | $22.48 | $2.55 | 14,387,750.0 | -7.11% |
| 2023-09 | $26.91 | $24.32 | $2.59 | 13,244,639.0 | -6.01% |
| 2023-08 | $29.32 | $25.82 | $3.50 | 15,597,883.0 | -13.16% |
| 2023-07 | $30.60 | $26.99 | $3.61 | 12,716,411.0 | +7.36% |
| 2023-06 | $29.65 | $24.90 | $4.75 | 16,322,109.0 | +13.92% |
| 2023-05 | $28.32 | $24.46 | $3.86 | 18,780,307.0 | -4.01% |
| 2023-04 | $28.05 | $24.74 | $3.31 | 13,987,344.0 | -5.87% |
| 2023-03 | $30.01 | $24.35 | $5.66 | 36,926,513.0 | -2.65% |
| 2023-02 | $30.60 | $27.37 | $3.23 | 11,665,710.0 | -0.60% |
| 2023-01 | $28.50 | $23.99 | $4.51 | 10,453,796.0 | +18.45% |
2022年のKennametal Inc (KMT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $26.84 | $23.50 | $3.34 | 11,677,890.0 | -8.93% |
| 2022-11 | $27.60 | $22.24 | $5.36 | 17,055,059.0 | -1.09% |
| 2022-10 | $26.88 | $20.61 | $6.27 | 19,033,225.0 | +29.79% |
| 2022-09 | $24.73 | $20.21 | $4.52 | 16,985,090.0 | -12.20% |
| 2022-08 | $27.69 | $23.36 | $4.33 | 13,125,493.0 | -12.70% |
| 2022-07 | $26.93 | $22.16 | $4.77 | 12,891,842.0 | +15.58% |
| 2022-06 | $28.97 | $21.62 | $7.35 | 17,726,603.0 | -16.26% |
| 2022-05 | $27.99 | $25.00 | $2.99 | 19,481,339.0 | +7.81% |
| 2022-04 | $29.34 | $25.65 | $3.69 | 21,958,664.0 | -10.07% |
| 2022-03 | $32.10 | $28.20 | $3.90 | 22,191,755.0 | -9.78% |
| 2022-02 | $35.38 | $30.49 | $4.89 | 15,981,162.0 | -8.27% |
| 2022-01 | $38.36 | $32.39 | $5.97 | 9,339,774.0 | -3.73% |
0.35%
大文字化:
|
ボリューム (24 時間):