ストックスクリーナーアプリを入手
1,082.20
1.11%
12.39
W W Grainger Inc (GWW) 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 |
|---|---|---|---|---|---|
| 2025-05-15 | $1,085.5 | $1,070.0 | $15.49 | 94,156.0 | +1.13% |
| 2025-05-14 | $1,078.7 | $1,062.0 | $16.69 | 203,192.0 | +0.32% |
| 2025-05-13 | $1,075.2 | $1,063.5 | $11.70 | 229,355.0 | -0.10% |
| 2025-05-12 | $1,073.4 | $1,046.4 | $26.98 | 303,355.0 | +2.93% |
| 2025-05-09 | $1,048.5 | $1,030.1 | $18.41 | 287,239.0 | -0.84% |
| 2025-05-08 | $1,059.5 | $1,044.0 | $15.49 | 221,766.0 | +0.21% |
| 2025-05-07 | $1,051.7 | $1,039.6 | $12.12 | 170,943.0 | +0.18% |
| 2025-05-06 | $1,060.8 | $1,040.7 | $20.14 | 213,374.0 | -2.22% |
| 2025-05-05 | $1,076.2 | $1,061.3 | $14.91 | 242,650.0 | -0.24% |
| 2025-05-02 | $1,074.7 | $1,057.3 | $17.33 | 310,694.0 | +1.38% |
| 2025-05-01 | $1,083.0 | $1,026.0 | $56.98 | 464,461.0 | +2.84% |
| 2025-04-30 | $1,026.4 | $998.3 | $28.08 | 443,711.0 | +1.15% |
| 2025-04-29 | $1,015.4 | $1,004.9 | $10.55 | 307,307.0 | +0.13% |
| 2025-04-28 | $1,028.1 | $1,004.7 | $23.35 | 187,845.0 | -0.24% |
| 2025-04-25 | $1,022.3 | $1,005.6 | $16.78 | 149,613.0 | -0.52% |
| 2025-04-24 | $1,021.3 | $982.9 | $38.48 | 234,476.0 | +2.70% |
| 2025-04-23 | $1,018.0 | $989.4 | $28.60 | 184,025.0 | -0.65% |
| 2025-04-22 | $999.6 | $985.0 | $14.62 | 221,770.0 | +2.05% |
| 2025-04-21 | $998.0 | $968.1 | $29.92 | 266,864.0 | -2.38% |
| 2025-04-17 | $1,013.5 | $987.5 | $26.01 | 412,233.0 | +1.76% |
| 2025-04-16 | $1,009.1 | $978.7 | $30.42 | 306,332.0 | -1.44% |
| 2025-04-15 | $1,004.0 | $992.8 | $11.24 | 161,550.0 | -0.05% |
W W Grainger Inc (GWW) 株の年ごとの株価履歴
この詳細な分析では、W W Grainger Inc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GWW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、W W Grainger Inc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。
2025年のW W Grainger Inc (GWW) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-05 | $1,085.5 | $1,026.0 | $59.51 | 2,741,185.0 | +5.62% |
| 2025-04 | $1,028.1 | $894.0 | $134.1 | 6,348,335.0 | +3.69% |
| 2025-03 | $1,031.2 | $952.6 | $78.56 | 5,413,658.0 | -3.27% |
| 2025-02 | $1,056.8 | $990.8 | $65.92 | 4,831,234.0 | -3.90% |
| 2025-01 | $1,139.2 | $1,030.0 | $109.1 | 5,811,770.0 | +0.82% |
2024年のW W Grainger Inc (GWW) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $1,208.1 | $1,045.3 | $162.7 | 4,644,757.0 | -12.21% |
| 2024-11 | $1,227.7 | $1,094.1 | $133.6 | 4,302,097.0 | +8.66% |
| 2024-10 | $1,130.0 | $1,018.6 | $111.4 | 4,510,844.0 | +6.78% |
| 2024-09 | $1,049.0 | $927.2 | $121.8 | 3,844,711.0 | +5.47% |
| 2024-08 | $986.9 | $916.3 | $70.65 | 4,975,683.0 | +0.83% |
| 2024-07 | $991.9 | $888.7 | $103.1 | 5,327,355.0 | +8.26% |
| 2024-06 | $928.1 | $875.0 | $53.17 | 4,802,269.0 | -2.09% |
| 2024-05 | $971.7 | $898.0 | $73.72 | 4,998,286.0 | +0.01% |
| 2024-04 | $1,021.6 | $917.7 | $103.9 | 5,275,580.0 | -9.43% |
| 2024-03 | $1,034.2 | $954.7 | $79.51 | 4,153,161.0 | +4.50% |
| 2024-02 | $979.5 | $896.5 | $82.93 | 4,746,747.0 | +8.69% |
| 2024-01 | $922.5 | $801.0 | $121.5 | 5,570,724.0 | +8.08% |
2023年のW W Grainger Inc (GWW) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $841.0 | $785.0 | $55.95 | 4,437,908.0 | +5.41% |
| 2023-11 | $815.5 | $728.0 | $87.53 | 5,831,454.0 | +7.72% |
| 2023-10 | $745.2 | $674.4 | $70.76 | 6,629,760.0 | +5.49% |
| 2023-09 | $719.2 | $678.6 | $40.54 | 4,357,103.0 | -3.12% |
| 2023-08 | $737.5 | $695.5 | $42.07 | 5,223,538.0 | -3.30% |
| 2023-07 | $811.6 | $719.2 | $92.40 | 6,102,267.0 | -6.35% |
| 2023-06 | $795.8 | $642.0 | $153.9 | 5,956,920.0 | +21.50% |
| 2023-05 | $703.9 | $647.1 | $56.80 | 5,401,431.0 | -6.69% |
| 2023-04 | $698.7 | $626.0 | $72.72 | 5,637,420.0 | +0.98% |
| 2023-03 | $709.2 | $650.5 | $58.75 | 6,412,666.0 | +3.05% |
| 2023-02 | $685.2 | $584.6 | $100.6 | 6,324,422.0 | +13.39% |
| 2023-01 | $590.5 | $534.0 | $56.44 | 5,501,797.0 | +5.97% |
1.54%
1.61%
大文字化:
|
ボリューム (24 時間):