ワージントン・エンタープライゼス【WOR】日足四本値・時系列データ
NYSE
株価 15分ディレイ
こちらは株探プレミアム 「米国株プラン」 または
「日米セットプラン」
限定コンテンツ"
です。プランをご契約して見ることができます。
株探プレミアムに申し込む(初回無料体験付き)
プレミアム会員の方はこちらからログイン
プレミアム会員になると...
株探プレミアムに登録すると...
初回30日間無料!
お気に入り銘柄を無制限で登録できたり、株価をリアルタイムでご覧いただけます。
52週高値 70.91 (25/06/25)
52週安値 37.88 (24/12/17)
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/07/03 | 65.50 | 66.26 | 65.17 | 65.35 | -0.40 | -0.61 | 151,455 |
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/07/02 | 64.62 | 65.86 | 64.27 | 65.75 | +1.27 | +1.97 | 428,673 |
25/07/01 | 62.91 | 64.93 | 62.91 | 64.48 | +0.84 | +1.32 | 323,995 |
25/06/30 | 63.81 | 63.99 | 62.91 | 63.64 | -0.17 | -0.27 | 274,708 |
25/06/27 | 63.02 | 64.27 | 63.02 | 63.81 | +0.74 | +1.17 | 825,796 |
25/06/26 | 62.14 | 63.08 | 61.20 | 63.07 | +1.72 | +2.80 | 419,408 |
25/06/25 | 70.23 | 70.91 | 60.05 | 61.35 | +1.20 | +2.00 | 950,454 |
25/06/24 | 59.83 | 60.82 | 59.34 | 60.15 | +0.95 | +1.60 | 523,515 |
25/06/23 | 58.00 | 59.28 | 57.63 | 59.20 | +0.82 | +1.40 | 248,971 |
25/06/20 | 59.07 | 59.43 | 58.06 | 58.38 | -0.47 | -0.80 | 345,292 |
25/06/18 | 58.98 | 59.85 | 58.85 | 58.85 | -0.22 | -0.37 | 148,413 |
25/06/17 | 59.27 | 59.80 | 58.83 | 59.07 | -0.67 | -1.12 | 207,309 |
25/06/16 | 60.38 | 60.72 | 59.40 | 59.74 | +0.05 | +0.08 | 152,698 |
25/06/13 | 59.88 | 60.21 | 59.41 | 59.69 | -0.71 | -1.18 | 150,257 |
25/06/12 | 60.48 | 60.99 | 60.14 | 60.40 | -0.51 | -0.84 | 153,284 |
25/06/11 | 60.98 | 61.63 | 60.66 | 60.91 | -0.18 | -0.29 | 168,949 |
25/06/10 | 61.04 | 61.31 | 60.61 | 61.09 | +0.30 | +0.49 | 161,473 |
25/06/09 | 60.71 | 61.11 | 60.29 | 60.79 | +0.56 | +0.93 | 209,163 |
25/06/06 | 60.25 | 60.56 | 59.86 | 60.23 | +0.92 | +1.55 | 289,593 |
25/06/05 | 59.73 | 59.98 | 59.19 | 59.31 | -0.28 | -0.47 | 161,242 |
25/06/04 | 59.78 | 60.22 | 59.57 | 59.59 | -0.19 | -0.32 | 233,645 |
25/06/03 | 58.81 | 60.02 | 58.81 | 59.78 | +0.84 | +1.43 | 148,598 |
25/06/02 | 58.93 | 59.25 | 58.21 | 58.94 | +0.03 | +0.05 | 205,623 |
25/05/30 | 58.77 | 59.15 | 57.96 | 58.91 | -0.25 | -0.42 | 256,244 |
25/05/29 | 59.44 | 59.61 | 58.54 | 59.16 | +0.23 | +0.39 | 204,347 |
25/05/28 | 59.46 | 59.46 | 58.78 | 58.93 | -0.57 | -0.96 | 166,164 |
25/05/27 | 58.07 | 59.64 | 57.74 | 59.50 | +1.91 | +3.32 | 196,591 |
25/05/23 | 56.88 | 57.77 | 56.88 | 57.59 | -0.28 | -0.48 | 155,878 |
25/05/22 | 58.44 | 58.44 | 57.67 | 57.87 | -0.85 | -1.45 | 226,683 |
25/05/21 | 59.14 | 59.52 | 58.43 | 58.72 | -1.30 | -2.17 | 167,068 |
25/05/20 | 59.70 | 60.25 | 59.62 | 60.02 | +0.18 | +0.30 | 272,677 |