ストックスクリーナーアプリを入手
115.74
1.18%
-1.38
アフターアワーズ：
115.74
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 |
|---|---|---|---|---|---|
| 2026-05-13 | $118.3 | $115.0 | $3.29 | 1,265,092.0 | -1.18% |
| 2026-05-12 | $117.2 | $114.0 | $3.16 | 712,814.0 | -0.23% |
| 2026-05-11 | $119.2 | $115.9 | $3.25 | 1,010,222.0 | -0.49% |
| 2026-05-08 | $118.4 | $115.2 | $3.21 | 831,504.0 | +1.40% |
| 2026-05-07 | $120.6 | $116.0 | $4.64 | 1,121,679.0 | -2.81% |
| 2026-05-06 | $123.7 | $113.0 | $10.67 | 2,211,538.0 | +9.19% |
| 2026-05-05 | $110.7 | $108.0 | $2.74 | 888,909.0 | +2.34% |
| 2026-05-04 | $109.1 | $105.5 | $3.63 | 1,309,407.0 | -1.72% |
| 2026-05-01 | $111.0 | $108.7 | $2.26 | 1,151,925.0 | -1.70% |
| 2026-04-30 | $111.6 | $107.3 | $4.35 | 1,165,224.0 | +4.09% |
| 2026-04-29 | $108.5 | $105.6 | $2.94 | 1,041,957.0 | -0.33% |
| 2026-04-28 | $108.9 | $106.2 | $2.72 | 653,025.0 | -1.67% |
| 2026-04-27 | $109.4 | $107.2 | $2.12 | 514,518.0 | +1.40% |
| 2026-04-24 | $109.3 | $106.7 | $2.60 | 471,524.0 | -1.38% |
| 2026-04-23 | $110.0 | $106.8 | $3.18 | 529,497.0 | +1.79% |
| 2026-04-22 | $109.4 | $106.1 | $3.33 | 701,389.0 | -1.80% |
| 2026-04-21 | $111.0 | $108.3 | $2.74 | 630,357.0 | +0.28% |
| 2026-04-20 | $108.9 | $107.4 | $1.55 | 828,665.0 | +0.73% |
| 2026-04-17 | $109.6 | $105.2 | $4.39 | 844,130.0 | +3.60% |
| 2026-04-16 | $104.9 | $102.4 | $2.43 | 557,882.0 | +0.18% |
| 2026-04-15 | $106.6 | $102.4 | $4.16 | 755,363.0 | -2.88% |
| 2026-04-14 | $107.8 | $106.0 | $1.85 | 626,236.0 | -0.08% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $123.7 | $105.5 | $18.18 | 11,768,182.0 | +4.37% |
| 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% |
3.92%
大文字化:
|
ボリューム (24 時間):