ストックスクリーナーアプリを入手
60.09
5.24%
-3.32
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 |
|---|---|---|---|---|---|
| 2025-04-04 | $61.83 | $58.26 | $3.57 | 1,855,315.0 | -5.24% |
| 2025-04-03 | $67.03 | $62.76 | $4.27 | 1,611,208.0 | -9.98% |
| 2025-04-02 | $70.63 | $67.06 | $3.57 | 893,176.0 | +2.47% |
| 2025-04-01 | $69.59 | $66.76 | $2.83 | 2,014,811.0 | -4.36% |
| 2025-03-31 | $72.47 | $70.18 | $2.29 | 526,421.0 | -0.14% |
| 2025-03-28 | $74.12 | $71.08 | $3.05 | 453,294.0 | -2.47% |
| 2025-03-27 | $75.15 | $73.15 | $2.00 | 580,442.0 | -2.50% |
| 2025-03-26 | $76.80 | $75.08 | $1.72 | 494,463.0 | -0.97% |
| 2025-03-25 | $77.23 | $75.39 | $1.84 | 741,869.0 | +0.21% |
| 2025-03-24 | $76.43 | $75.24 | $1.19 | 340,887.0 | +2.80% |
| 2025-03-21 | $74.42 | $73.02 | $1.40 | 1,049,641.0 | -0.68% |
| 2025-03-20 | $75.88 | $74.33 | $1.55 | 423,476.0 | -0.99% |
| 2025-03-19 | $76.03 | $74.60 | $1.44 | 532,067.0 | +1.11% |
| 2025-03-18 | $75.45 | $74.08 | $1.37 | 503,393.0 | -0.78% |
| 2025-03-17 | $75.53 | $74.33 | $1.20 | 349,683.0 | +0.93% |
| 2025-03-14 | $74.68 | $73.55 | $1.13 | 363,914.0 | +2.56% |
| 2025-03-13 | $73.76 | $71.98 | $1.78 | 486,923.0 | -1.10% |
| 2025-03-12 | $75.36 | $73.40 | $1.95 | 625,125.0 | -1.65% |
| 2025-03-11 | $75.78 | $73.70 | $2.08 | 551,626.0 | -0.09% |
| 2025-03-10 | $76.75 | $74.15 | $2.60 | 639,156.0 | -2.98% |
| 2025-03-07 | $77.65 | $75.53 | $2.12 | 498,911.0 | +0.69% |
| 2025-03-06 | $77.11 | $74.91 | $2.20 | 588,635.0 | +0.87% |
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。
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 |
|---|---|---|---|---|---|
| 2025-04 | $70.63 | $58.26 | $12.37 | 8,229,825.0 | -16.39% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $81.71 | $72.47 | $9.24 | 9,506,668.0 | +10.70% |
| 2023-11 | $75.69 | $65.71 | $9.98 | 10,449,613.0 | +4.75% |
| 2023-10 | $75.23 | $68.47 | $6.77 | 12,031,394.0 | -5.95% |
| 2023-09 | $78.48 | $70.97 | $7.51 | 10,795,524.0 | -3.83% |
| 2023-08 | $94.20 | $74.00 | $20.20 | 16,996,907.0 | -17.70% |
| 2023-07 | $95.08 | $87.83 | $7.25 | 9,965,843.0 | +1.45% |
| 2023-06 | $92.36 | $71.62 | $20.74 | 12,003,805.0 | +27.92% |
| 2023-05 | $80.73 | $71.19 | $9.55 | 12,103,649.0 | -6.90% |
| 2023-04 | $82.29 | $73.34 | $8.95 | 12,290,385.0 | -5.96% |
| 2023-03 | $89.40 | $73.56 | $15.84 | 13,390,804.0 | -4.37% |
| 2023-02 | $87.86 | $79.34 | $8.52 | 13,916,562.0 | +3.76% |
| 2023-01 | $82.47 | $68.92 | $13.55 | 10,378,444.0 | +16.53% |
1.72%
大文字化:
|
ボリューム (24 時間):