ストックスクリーナーアプリを入手
137.61
1.10%
1.50
Timken Co (TKR) 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 |
|---|---|---|---|---|---|
| 2026-07-31 | $139.5 | $135.7 | $3.75 | 563,210.0 | +1.10% |
| 2026-07-30 | $137.8 | $134.1 | $3.67 | 736,573.0 | +2.94% |
| 2026-07-29 | $138.9 | $131.2 | $7.71 | 1,298,774.0 | -5.50% |
| 2026-07-28 | $141.6 | $138.6 | $3.03 | 1,006,005.0 | -0.84% |
| 2026-07-27 | $143.2 | $138.0 | $5.12 | 481,518.0 | -0.14% |
| 2026-07-24 | $142.9 | $140.4 | $2.52 | 643,122.0 | +0.29% |
| 2026-07-23 | $143.2 | $140.0 | $3.19 | 756,914.0 | -0.53% |
| 2026-07-22 | $142.0 | $137.7 | $4.32 | 803,439.0 | +1.82% |
| 2026-07-21 | $139.8 | $134.7 | $5.11 | 605,472.0 | +3.52% |
| 2026-07-20 | $139.5 | $133.4 | $6.12 | 625,369.0 | -2.47% |
| 2026-07-17 | $139.5 | $132.5 | $6.94 | 809,310.0 | +0.07% |
| 2026-07-16 | $141.3 | $135.9 | $5.33 | 918,547.0 | -1.28% |
| 2026-07-15 | $140.6 | $136.9 | $3.68 | 475,409.0 | -0.09% |
| 2026-07-14 | $142.5 | $137.6 | $4.89 | 599,310.0 | +0.91% |
| 2026-07-13 | $141.8 | $137.0 | $4.79 | 838,646.0 | +0.75% |
| 2026-07-10 | $140.3 | $137.0 | $3.24 | 748,888.0 | -0.45% |
| 2026-07-09 | $140.2 | $137.7 | $2.45 | 594,187.0 | +0.51% |
| 2026-07-08 | $137.5 | $134.7 | $2.81 | 913,839.0 | -0.60% |
| 2026-07-07 | $143.3 | $136.4 | $6.90 | 955,710.0 | -3.02% |
| 2026-07-06 | $142.5 | $139.1 | $3.37 | 959,155.0 | +2.30% |
Timken Co (TKR) 株の年ごとの株価履歴
この詳細な分析では、Timken Co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TKR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、Timken Co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Timken Co (TKR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-07 | $145.6 | $131.2 | $14.38 | 18,257,525.0 | -5.31% |
| 2026-06 | $146.4 | $123.9 | $22.50 | 22,765,407.0 | +13.55% |
| 2026-05 | $128.6 | $105.5 | $23.12 | 23,718,834.0 | +15.41% |
| 2026-04 | $111.6 | $97.34 | $14.30 | 14,232,803.0 | +10.26% |
| 2026-03 | $111.0 | $94.18 | $16.80 | 17,302,266.0 | -7.21% |
| 2026-02 | $111.4 | $92.60 | $18.79 | 18,516,133.0 | +16.30% |
| 2026-01 | $95.19 | $84.20 | $10.99 | 14,303,990.0 | +10.77% |
2025年のTimken Co (TKR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $89.21 | $79.56 | $9.64 | 13,778,115.0 | +5.43% |
| 2025-11 | $82.10 | $73.62 | $8.48 | 11,817,319.0 | +3.67% |
| 2025-10 | $84.43 | $70.56 | $13.87 | 12,549,753.0 | +4.43% |
| 2025-09 | $79.78 | $74.11 | $5.67 | 14,837,614.0 | -2.65% |
| 2025-08 | $80.41 | $72.41 | $8.00 | 13,000,422.0 | +1.50% |
| 2025-07 | $82.37 | $71.73 | $10.64 | 15,298,343.0 | +4.88% |
| 2025-06 | $75.05 | $67.14 | $7.91 | 11,549,360.0 | +5.93% |
| 2025-05 | $74.00 | $64.01 | $9.99 | 12,704,515.0 | +6.60% |
| 2025-04 | $70.63 | $56.20 | $14.43 | 19,901,777.0 | -10.60% |
| 2025-03 | $81.59 | $70.18 | $11.41 | 11,269,423.0 | -11.27% |
| 2025-02 | $84.26 | $76.50 | $7.77 | 14,228,234.0 | +0.91% |
| 2025-01 | $82.18 | $69.34 | $12.84 | 11,606,892.0 | +12.47% |
2024年のTimken Co (TKR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $79.22 | $70.00 | $9.22 | 8,786,767.0 | -8.48% |
| 2024-11 | $84.86 | $72.34 | $12.52 | 13,529,308.0 | -6.69% |
| 2024-10 | $87.52 | $80.74 | $6.78 | 8,824,351.0 | -1.53% |
| 2024-09 | $86.92 | $76.75 | $10.17 | 10,083,269.0 | -0.28% |
| 2024-08 | $86.93 | $77.71 | $9.22 | 8,653,251.0 | -2.78% |
| 2024-07 | $90.49 | $78.50 | $11.99 | 10,872,991.0 | +8.51% |
| 2024-06 | $87.56 | $79.12 | $8.44 | 7,313,447.0 | -7.78% |
| 2024-05 | $93.66 | $83.88 | $9.78 | 9,102,472.0 | -2.61% |
| 2024-04 | $94.70 | $83.63 | $11.08 | 10,516,481.0 | +2.05% |
| 2024-03 | $89.64 | $82.91 | $6.73 | 9,221,319.0 | +4.10% |
| 2024-02 | $86.42 | $79.15 | $7.27 | 13,224,602.0 | +2.54% |
| 2024-01 | $84.08 | $76.64 | $7.44 | 8,750,320.0 | +2.20% |
0.35%
1.02%
大文字化:
|
ボリューム (24 時間):