ストックスクリーナーアプリを入手
30.14
1.28%
0.38
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 |
|---|---|---|---|---|---|
| 2026-10-27 | $30.27 | $29.84 | $0.43 | 153,394.0 | +1.28% |
| 2026-10-26 | $30.41 | $29.60 | $0.81 | 863,545.0 | +1.02% |
| 2026-10-23 | $30.01 | $28.81 | $1.20 | 1,405,413.0 | -0.44% |
| 2026-10-22 | $30.56 | $28.86 | $1.70 | 1,402,440.0 | -4.89% |
| 2026-10-21 | $31.50 | $30.92 | $0.58 | 1,052,611.0 | -0.32% |
| 2026-10-20 | $31.35 | $30.40 | $0.949 | 1,322,661.0 | +1.93% |
| 2026-10-19 | $31.19 | $30.56 | $0.63 | 1,116,814.0 | -0.55% |
| 2026-10-16 | $31.47 | $30.29 | $1.18 | 1,624,119.0 | -0.65% |
| 2026-10-15 | $31.05 | $30.33 | $0.72 | 1,141,092.0 | +0.29% |
| 2026-10-14 | $31.50 | $30.86 | $0.64 | 1,297,859.0 | -1.34% |
| 2026-10-13 | $31.93 | $31.02 | $0.915 | 986,567.0 | -1.01% |
| 2026-10-12 | $32.29 | $31.57 | $0.72 | 827,334.0 | -0.88% |
| 2026-10-09 | $32.34 | $31.32 | $1.02 | 863,734.0 | +0.66% |
| 2026-10-08 | $32.01 | $31.30 | $0.71 | 1,542,149.0 | -1.74% |
| 2026-10-07 | $32.98 | $31.51 | $1.47 | 1,108,771.0 | -3.41% |
| 2026-10-06 | $33.64 | $33.00 | $0.64 | 1,324,446.0 | +1.67% |
| 2026-10-05 | $33.30 | $32.13 | $1.16 | 2,163,456.0 | +0.80% |
| 2026-10-02 | $33.05 | $32.05 | $1.00 | 1,547,552.0 | +2.94% |
| 2026-10-01 | $31.80 | $30.03 | $1.77 | 1,764,664.0 | +3.03% |
| 2026-09-30 | $31.55 | $30.74 | $0.81 | 2,002,782.0 | -0.87% |
| 2026-09-29 | $32.11 | $30.93 | $1.18 | 1,108,457.0 | -2.48% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-10 | $33.64 | $28.81 | $4.83 | 23,508,621.0 | -1.95% |
| 2026-09 | $32.29 | $28.74 | $3.55 | 29,994,296.0 | +4.77% |
| 2026-08 | $41.12 | $28.93 | $12.19 | 35,930,052.0 | -13.66% |
| 2026-07 | $36.30 | $32.12 | $4.18 | 18,967,830.0 | -3.05% |
| 2026-06 | $37.55 | $31.71 | $5.83 | 26,818,482.0 | +6.86% |
| 2026-05 | $43.81 | $32.74 | $11.07 | 33,239,224.0 | -15.27% |
| 2026-04 | $40.28 | $34.94 | $5.34 | 20,408,246.0 | +7.14% |
| 2026-03 | $42.03 | $33.71 | $8.32 | 36,287,363.0 | -10.30% |
| 2026-02 | $41.74 | $33.97 | $7.77 | 36,493,302.0 | +17.13% |
| 2026-01 | $35.10 | $28.25 | $6.85 | 20,942,661.0 | +21.05% |
2025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 |
|---|---|---|---|---|---|
| 2025-12 | $29.89 | $27.20 | $2.69 | 15,207,076.0 | +3.50% |
| 2025-11 | $28.43 | $21.70 | $6.73 | 19,319,381.0 | +26.10% |
| 2025-10 | $23.21 | $20.38 | $2.84 | 16,721,374.0 | +4.87% |
| 2025-09 | $22.16 | $20.35 | $1.80 | 18,034,225.0 | -2.33% |
| 2025-08 | $25.38 | $17.62 | $7.75 | 31,581,580.0 | -13.45% |
| 2025-07 | $25.75 | $22.84 | $2.91 | 18,308,347.0 | +7.84% |
| 2025-06 | $23.60 | $21.05 | $2.55 | 23,416,389.0 | +6.64% |
| 2025-05 | $22.32 | $19.39 | $2.93 | 19,402,146.0 | +10.52% |
| 2025-04 | $21.95 | $17.30 | $4.65 | 22,832,936.0 | -8.54% |
| 2025-03 | $22.79 | $20.91 | $1.88 | 19,589,781.0 | -3.75% |
| 2025-02 | $23.78 | $20.50 | $3.28 | 22,258,388.0 | -7.60% |
| 2025-01 | $24.79 | $23.35 | $1.44 | 15,691,839.0 | -0.29% |
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 | $23.54 | $5.61 | 16,035,046.0 | -17.28% |
| 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% |
0.07%
0.18%
大文字化:
|
ボリューム (24 時間):