ストックスクリーナーアプリを入手
79.90
3.12%
2.42
アフターアワーズ：
79.90
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 |
|---|---|---|---|---|---|
| 2025-11-24 | $80.09 | $77.00 | $3.09 | 794,456.0 | +3.12% |
| 2025-11-21 | $78.58 | $74.75 | $3.83 | 783,555.0 | +3.93% |
| 2025-11-20 | $76.60 | $74.00 | $2.60 | 534,003.0 | -0.36% |
| 2025-11-19 | $75.33 | $74.06 | $1.27 | 501,397.0 | +0.66% |
| 2025-11-18 | $75.21 | $73.62 | $1.59 | 936,417.0 | -0.12% |
| 2025-11-17 | $76.66 | $74.36 | $2.30 | 526,390.0 | -2.60% |
| 2025-11-14 | $78.00 | $76.23 | $1.77 | 796,129.0 | -1.85% |
| 2025-11-13 | $79.25 | $77.52 | $1.73 | 675,621.0 | -1.03% |
| 2025-11-12 | $79.84 | $78.47 | $1.37 | 844,184.0 | +0.59% |
| 2025-11-11 | $79.69 | $78.17 | $1.52 | 372,337.0 | -0.89% |
| 2025-11-10 | $79.71 | $78.39 | $1.32 | 501,505.0 | -0.11% |
| 2025-11-07 | $79.20 | $76.89 | $2.31 | 604,269.0 | +1.33% |
| 2025-11-06 | $79.84 | $77.25 | $2.59 | 687,479.0 | -0.65% |
| 2025-11-05 | $78.77 | $76.44 | $2.33 | 613,965.0 | +2.84% |
| 2025-11-04 | $77.20 | $75.47 | $1.73 | 686,847.0 | -2.13% |
| 2025-11-03 | $78.53 | $76.83 | $1.70 | 664,718.0 | -0.71% |
| 2025-10-31 | $79.30 | $77.62 | $1.67 | 789,601.0 | -0.22% |
| 2025-10-30 | $80.16 | $78.36 | $1.80 | 729,646.0 | -0.72% |
| 2025-10-29 | $84.43 | $78.19 | $6.24 | 1,410,984.0 | +2.63% |
| 2025-10-28 | $77.77 | $76.77 | $1.00 | 1,027,010.0 | -0.10% |
| 2025-10-27 | $79.11 | $77.22 | $1.89 | 609,772.0 | -1.05% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $80.09 | $73.62 | $6.47 | 11,317,728.0 | +1.77% |
| 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% |
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% |
0.33%
1.19%
大文字化:
|
ボリューム (24 時間):