ストックスクリーナーアプリを入手
28.43
0.25%
-0.07
アフターアワーズ：
28.43
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 |
|---|---|---|---|---|---|
| 2025-12-18 | $28.91 | $28.42 | $0.49 | 732,261.0 | -0.25% |
| 2025-12-17 | $29.01 | $28.39 | $0.62 | 922,520.0 | -1.28% |
| 2025-12-16 | $29.34 | $28.69 | $0.65 | 954,077.0 | -0.89% |
| 2025-12-15 | $29.44 | $29.08 | $0.36 | 574,984.0 | -0.68% |
| 2025-12-12 | $29.89 | $29.08 | $0.81 | 1,535,660.0 | -1.54% |
| 2025-12-11 | $29.84 | $29.16 | $0.68 | 1,231,872.0 | +2.34% |
| 2025-12-10 | $29.23 | $27.82 | $1.41 | 920,055.0 | +4.67% |
| 2025-12-09 | $28.07 | $27.76 | $0.31 | 683,268.0 | +0.04% |
| 2025-12-08 | $27.97 | $27.47 | $0.50 | 964,835.0 | -0.18% |
| 2025-12-05 | $28.04 | $27.75 | $0.29 | 452,618.0 | -0.29% |
| 2025-12-04 | $28.23 | $27.73 | $0.505 | 509,916.0 | +0.11% |
| 2025-12-03 | $28.07 | $27.52 | $0.55 | 746,422.0 | +0.94% |
| 2025-12-02 | $27.71 | $27.21 | $0.50 | 638,834.0 | +0.66% |
| 2025-12-01 | $27.59 | $27.20 | $0.39 | 767,267.0 | -0.79% |
| 2025-11-28 | $27.83 | $27.37 | $0.46 | 368,256.0 | +0.07% |
| 2025-11-26 | $28.25 | $27.61 | $0.64 | 997,597.0 | -0.50% |
| 2025-11-25 | $27.92 | $27.15 | $0.77 | 758,978.0 | +2.51% |
| 2025-11-24 | $27.34 | $26.62 | $0.72 | 994,257.0 | +1.19% |
| 2025-11-21 | $26.81 | $25.29 | $1.52 | 730,891.0 | +4.97% |
| 2025-11-20 | $26.22 | $25.23 | $0.99 | 690,689.0 | +0.31% |
| 2025-11-19 | $25.96 | $25.38 | $0.58 | 746,373.0 | -1.24% |
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。
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 | 12,366,850.0 | +2.71% |
| 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% |
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% |
1.57%
0.38%
大文字化:
|
ボリューム (24 時間):