ウィリアムズ・ソノマ【WSM】週足四本値・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 219.98 (25/01/30)
52週安値 125.33 (24/11/06)
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/07/18 | 173.89 | 175.68 | 161.76 | 170.39 | -4.43 | -2.53 | 4,974,892 |
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
23/03/24 | 58.62 | 62.06 | 58.03 | 58.85 | +0.42 | +0.72 | 11,713,396 |
23/03/17 | 58.50 | 62.26 | 57.79 | 58.43 | -1.87 | -3.10 | 22,073,692 |
23/03/10 | 61.26 | 62.76 | 59.17 | 60.30 | -1.16 | -1.88 | 10,887,026 |
23/03/03 | 63.09 | 63.56 | 60.80 | 61.46 | -0.89 | -1.42 | 7,942,588 |
23/02/24 | 63.59 | 65.12 | 61.75 | 62.34 | -2.96 | -4.53 | 6,614,046 |
23/02/17 | 62.00 | 67.13 | 61.67 | 65.30 | +3.30 | +5.32 | 9,079,294 |
23/02/10 | 68.92 | 69.33 | 61.31 | 62.00 | -8.25 | -12 | 10,214,606 |
23/02/03 | 62.42 | 73.12 | 62.42 | 70.25 | +6.91 | +10.9 | 12,170,146 |
23/01/27 | 62.23 | 63.74 | 58.89 | 63.34 | +1.49 | +2.40 | 8,547,820 |
23/01/20 | 63.90 | 64.93 | 59.05 | 61.85 | -2.41 | -3.74 | 6,049,406 |
23/01/13 | 61.97 | 65.26 | 60.68 | 64.26 | +2.38 | +3.84 | 8,356,712 |
23/01/06 | 58.28 | 62.21 | 55.57 | 61.88 | +4.42 | +7.69 | 7,874,872 |
22/12/30 | 59.95 | 60.26 | 56.84 | 57.46 | -2.65 | -4.41 | 6,287,238 |
22/12/23 | 55.98 | 60.13 | 55.88 | 60.11 | +4.26 | +7.62 | 10,579,094 |
22/12/16 | 57.43 | 61.74 | 55.67 | 55.86 | -1.76 | -3.05 | 14,326,968 |
22/12/09 | 57.39 | 58.60 | 54.88 | 57.61 | -0.62 | -1.06 | 12,215,712 |
22/12/02 | 58.74 | 59.67 | 56.35 | 58.23 | -2.99 | -4.88 | 14,301,798 |
22/11/25 | 60.25 | 62.32 | 58.55 | 61.21 | +0.03 | +0.04 | 7,984,188 |
22/11/18 | 67.46 | 70.05 | 58.01 | 61.19 | -6.48 | -9.58 | 21,127,242 |
22/11/11 | 60.14 | 68.10 | 57.32 | 67.67 | +8.10 | +13.6 | 11,361,948 |
22/11/04 | 61.15 | 63.91 | 56.30 | 59.57 | -1.81 | -2.95 | 8,495,978 |
22/10/28 | 56.93 | 64.25 | 54.61 | 61.38 | +2.57 | +4.37 | 13,786,686 |
22/10/21 | 60.02 | 63.02 | 55.81 | 58.81 | +0.16 | +0.27 | 11,165,082 |
22/10/14 | 59.51 | 62.53 | 58.62 | 58.65 | -0.58 | -0.98 | 10,282,386 |
22/10/07 | 59.54 | 64.50 | 59.18 | 59.23 | +0.30 | +0.51 | 10,793,768 |
22/09/30 | 62.75 | 64.12 | 58.37 | 58.93 | -3.82 | -6.09 | 13,491,074 |
22/09/23 | 66.94 | 69.23 | 62.12 | 62.75 | -4.43 | -6.59 | 10,957,364 |
22/09/16 | 75.20 | 77.42 | 66.55 | 67.17 | -8.00 | -11 | 14,387,368 |
22/09/09 | 73.37 | 75.61 | 69.41 | 75.17 | +2.25 | +3.09 | 8,381,082 |
22/09/02 | 76.92 | 78.94 | 72.28 | 72.92 | -4.40 | -5.68 | 10,816,546 |