ストックスクリーナーアプリを入手
947.87
0.64%
-5.09
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 |
|---|---|---|---|---|---|
| 2025-10-01 | $955.3 | $942.5 | $12.78 | 119,809.0 | -0.45% |
| 2025-09-30 | $955.1 | $937.8 | $17.29 | 313,067.0 | +0.53% |
| 2025-09-29 | $961.5 | $944.0 | $17.46 | 266,338.0 | -1.22% |
| 2025-09-26 | $964.0 | $955.6 | $8.41 | 162,573.0 | +0.84% |
| 2025-09-25 | $959.3 | $949.0 | $10.32 | 259,198.0 | -0.13% |
| 2025-09-24 | $974.5 | $952.9 | $21.54 | 277,190.0 | -2.34% |
| 2025-09-23 | $990.0 | $971.7 | $18.28 | 273,791.0 | -0.35% |
| 2025-09-22 | $987.6 | $974.4 | $13.19 | 336,169.0 | -0.85% |
| 2025-09-19 | $1,009.7 | $980.4 | $29.32 | 487,052.0 | -1.75% |
| 2025-09-18 | $1,011.6 | $991.8 | $19.88 | 263,877.0 | +0.73% |
| 2025-09-17 | $1,009.5 | $988.9 | $20.60 | 277,908.0 | +0.43% |
| 2025-09-16 | $1,017.8 | $970.7 | $47.11 | 397,818.0 | -1.87% |
| 2025-09-15 | $1,015.4 | $997.9 | $17.50 | 321,326.0 | +0.85% |
| 2025-09-12 | $1,015.5 | $1,004.0 | $11.47 | 272,151.0 | -1.05% |
| 2025-09-11 | $1,015.7 | $983.6 | $32.10 | 357,986.0 | +2.08% |
| 2025-09-10 | $997.6 | $978.1 | $19.59 | 343,002.0 | -0.08% |
| 2025-09-09 | $997.8 | $981.7 | $16.12 | 193,681.0 | -0.30% |
| 2025-09-08 | $998.8 | $972.1 | $26.64 | 300,467.0 | +0.44% |
| 2025-09-05 | $1,029.7 | $984.0 | $45.66 | 415,942.0 | -3.36% |
| 2025-09-04 | $1,028.7 | $1,009.7 | $18.97 | 256,325.0 | +0.91% |
| 2025-09-03 | $1,018.7 | $1,012.5 | $6.20 | 250,328.0 | +0.18% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $1,029.7 | $937.8 | $91.86 | 6,522,236.0 | -6.40% |
| 2025-08 | $1,025.3 | $915.9 | $109.4 | 7,363,467.0 | -2.50% |
| 2025-07 | $1,076.8 | $1,011.1 | $65.69 | 7,058,119.0 | -0.07% |
| 2025-06 | $1,100.0 | $1,008.6 | $91.41 | 4,497,399.0 | -4.35% |
| 2025-05 | $1,103.7 | $1,026.0 | $77.72 | 4,900,592.0 | +6.17% |
| 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% |
0.21%
2.42%
大文字化:
|
ボリューム (24 時間):