ストックスクリーナーアプリを入手
125.10
0.47%
0.58
プレマーケット:
125.01
-0.09
-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 |
|---|---|---|---|---|---|
| 2026-08-21 | $127.0 | $124.1 | $2.84 | 612,669.0 | +0.47% |
| 2026-08-20 | $125.7 | $123.6 | $2.10 | 867,528.0 | -0.92% |
| 2026-08-19 | $130.2 | $124.3 | $5.95 | 1,206,999.0 | -2.71% |
| 2026-08-18 | $132.9 | $128.6 | $4.35 | 894,369.0 | -3.55% |
| 2026-08-17 | $135.0 | $132.3 | $2.61 | 628,805.0 | +0.32% |
| 2026-08-14 | $133.8 | $130.4 | $3.31 | 993,184.0 | +1.68% |
| 2026-08-13 | $131.8 | $129.2 | $2.64 | 1,241,293.0 | +0.81% |
| 2026-08-12 | $130.7 | $127.6 | $3.11 | 806,004.0 | +1.33% |
| 2026-08-11 | $130.1 | $127.0 | $3.11 | 855,864.0 | +1.56% |
| 2026-08-10 | $130.3 | $126.2 | $4.09 | 1,421,600.0 | -2.88% |
| 2026-08-07 | $130.5 | $128.9 | $1.60 | 778,619.0 | +1.31% |
| 2026-08-06 | $133.2 | $128.5 | $4.69 | 971,559.0 | -2.03% |
| 2026-08-05 | $133.4 | $128.0 | $5.42 | 1,917,063.0 | -0.54% |
| 2026-08-04 | $133.6 | $126.3 | $7.28 | 2,414,211.0 | -6.86% |
| 2026-08-03 | $142.2 | $136.9 | $5.28 | 1,133,781.0 | +3.01% |
| 2026-07-31 | $139.5 | $135.7 | $3.75 | 563,210.0 | +1.10% |
| 2026-07-30 | $137.8 | $134.1 | $3.67 | 736,573.0 | +2.94% |
| 2026-07-29 | $138.9 | $131.2 | $7.71 | 1,298,774.0 | -5.50% |
| 2026-07-28 | $141.6 | $138.6 | $3.03 | 1,006,005.0 | -0.84% |
| 2026-07-27 | $143.2 | $138.0 | $5.12 | 481,518.0 | -0.14% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $142.2 | $123.6 | $18.57 | 17,356,217.0 | -9.09% |
| 2026-07 | $145.6 | $131.2 | $14.38 | 17,694,315.0 | -5.31% |
| 2026-06 | $146.4 | $123.9 | $22.50 | 22,765,407.0 | +13.55% |
| 2026-05 | $128.6 | $105.5 | $23.12 | 23,718,834.0 | +15.41% |
| 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% |
1.69%
大文字化:
|
ボリューム (24 時間):