ストックスクリーナーアプリを入手
90.63
0.18%
-0.16
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 |
|---|---|---|---|---|---|
| 2024-05-17 | $91.01 | $90.04 | $0.97 | 304,595.0 | -0.18% |
| 2024-05-16 | $93.04 | $90.73 | $2.31 | 368,473.0 | -2.48% |
| 2024-05-15 | $93.66 | $92.86 | $0.80 | 344,361.0 | +0.77% |
| 2024-05-14 | $92.62 | $91.55 | $1.07 | 420,576.0 | +1.12% |
| 2024-05-13 | $92.30 | $91.16 | $1.14 | 284,981.0 | -0.39% |
| 2024-05-10 | $92.31 | $91.32 | $0.9875 | 357,419.0 | +0.44% |
| 2024-05-09 | $91.42 | $89.71 | $1.72 | 340,238.0 | +1.68% |
| 2024-05-08 | $90.02 | $89.10 | $0.92 | 391,584.0 | -0.21% |
| 2024-05-07 | $91.25 | $89.21 | $2.04 | 533,206.0 | +0.39% |
| 2024-05-06 | $91.00 | $89.40 | $1.60 | 475,809.0 | +0.19% |
| 2024-05-03 | $90.67 | $88.88 | $1.79 | 404,573.0 | +0.36% |
| 2024-05-02 | $89.37 | $87.20 | $2.17 | 569,758.0 | +1.92% |
| 2024-05-01 | $90.11 | $86.68 | $3.43 | 732,240.0 | -1.94% |
| 2024-04-30 | $94.70 | $89.09 | $5.61 | 1,421,546.0 | +2.91% |
| 2024-04-29 | $86.86 | $85.14 | $1.72 | 874,694.0 | +2.02% |
| 2024-04-26 | $86.11 | $84.90 | $1.21 | 500,284.0 | +0.15% |
| 2024-04-25 | $85.50 | $83.90 | $1.59 | 476,814.0 | -1.36% |
| 2024-04-24 | $87.50 | $85.36 | $2.14 | 438,922.0 | -0.68% |
| 2024-04-23 | $87.67 | $85.57 | $2.10 | 306,351.0 | +1.07% |
| 2024-04-22 | $86.87 | $84.95 | $1.92 | 503,599.0 | +0.22% |
| 2024-04-19 | $85.61 | $83.83 | $1.78 | 452,173.0 | +1.56% |
| 2024-04-18 | $85.52 | $83.91 | $1.61 | 520,425.0 | +0.43% |
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。
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 |
|---|---|---|---|---|---|
| 2024-05 | $93.66 | $86.68 | $6.98 | 5,832,408.0 | +1.58% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $76.33 | $68.35 | $7.98 | 11,007,831.0 | -6.99% |
| 2022-11 | $76.06 | $67.63 | $8.43 | 11,513,178.0 | +6.58% |
| 2022-10 | $72.25 | $59.37 | $12.88 | 11,668,877.0 | +20.75% |
| 2022-09 | $69.08 | $58.35 | $10.73 | 12,780,839.0 | -6.27% |
| 2022-08 | $69.54 | $62.85 | $6.69 | 9,222,291.0 | -3.66% |
| 2022-07 | $66.53 | $50.85 | $15.68 | 9,340,532.0 | +23.24% |
| 2022-06 | $64.56 | $51.06 | $13.50 | 9,352,425.0 | -13.13% |
| 2022-05 | $63.82 | $56.30 | $7.52 | 9,779,651.0 | +5.95% |
| 2022-04 | $63.17 | $55.32 | $7.85 | 10,073,584.0 | -5.04% |
| 2022-03 | $66.69 | $59.20 | $7.49 | 14,213,226.0 | -7.41% |
| 2022-02 | $69.69 | $62.28 | $7.41 | 10,848,052.0 | -1.86% |
| 2022-01 | $75.50 | $63.70 | $11.80 | 12,192,478.0 | -3.59% |
8.12%
0.59%
大文字化:
|
ボリューム (24 時間):