ストックスクリーナーアプリを入手
71.83
0.31%
0.22
アフターアワーズ：
71.88
0.05
+0.07%
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 |
|---|---|---|---|---|---|
| 2024-12-24 | $72.00 | $71.16 | $0.845 | 105,573.0 | +0.31% |
| 2024-12-23 | $71.75 | $70.97 | $0.78 | 247,767.0 | -0.03% |
| 2024-12-20 | $72.82 | $70.20 | $2.62 | 975,496.0 | +1.23% |
| 2024-12-19 | $73.49 | $70.37 | $3.12 | 444,024.0 | -1.72% |
| 2024-12-18 | $75.53 | $71.70 | $3.83 | 465,349.0 | -3.68% |
| 2024-12-17 | $75.82 | $74.50 | $1.32 | 514,425.0 | -0.15% |
| 2024-12-16 | $75.95 | $74.82 | $1.13 | 475,323.0 | -0.85% |
| 2024-12-13 | $75.88 | $75.08 | $0.80 | 334,094.0 | -0.63% |
| 2024-12-12 | $76.97 | $75.66 | $1.31 | 372,134.0 | -1.71% |
| 2024-12-11 | $78.26 | $76.75 | $1.51 | 555,779.0 | -0.44% |
| 2024-12-10 | $78.53 | $76.92 | $1.61 | 457,336.0 | -1.07% |
| 2024-12-09 | $79.22 | $77.36 | $1.86 | 547,343.0 | +2.80% |
| 2024-12-06 | $77.56 | $75.63 | $1.93 | 720,854.0 | +0.30% |
| 2024-12-05 | $77.69 | $76.03 | $1.66 | 593,903.0 | -1.50% |
| 2024-12-04 | $77.79 | $76.40 | $1.39 | 631,509.0 | -0.45% |
| 2024-12-03 | $78.08 | $77.19 | $0.8888 | 386,880.0 | -0.40% |
| 2024-12-02 | $78.19 | $77.13 | $1.06 | 296,693.0 | +0.62% |
| 2024-11-29 | $77.79 | $76.82 | $0.97 | 317,457.0 | +0.85% |
| 2024-11-27 | $77.62 | $76.60 | $1.02 | 256,322.0 | +0.33% |
| 2024-11-26 | $77.81 | $76.36 | $1.45 | 252,770.0 | -1.51% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $79.22 | $70.20 | $9.02 | 8,230,055.0 | -7.26% |
| 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% |
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% |
0.92%
大文字化:
|
ボリューム (24 時間):