ストックスクリーナーアプリを入手
153.80
0.70%
-0.89
Wex Inc (WEX) 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 |
|---|---|---|---|---|---|
| 2025-12-12 | $156.0 | $152.8 | $3.27 | 36,995.0 | -0.81% |
| 2025-12-11 | $157.2 | $152.8 | $4.40 | 343,980.0 | +0.04% |
| 2025-12-10 | $156.2 | $150.0 | $6.15 | 285,380.0 | +3.06% |
| 2025-12-09 | $153.1 | $149.9 | $3.17 | 242,032.0 | -0.90% |
| 2025-12-08 | $154.7 | $150.8 | $3.95 | 350,468.0 | -1.56% |
| 2025-12-05 | $155.1 | $150.6 | $4.59 | 260,691.0 | +1.67% |
| 2025-12-04 | $151.8 | $148.0 | $3.76 | 415,438.0 | +1.28% |
| 2025-12-03 | $149.7 | $146.1 | $3.57 | 384,766.0 | +1.91% |
| 2025-12-02 | $150.0 | $142.9 | $7.14 | 460,053.0 | +0.06% |
| 2025-12-01 | $151.2 | $145.4 | $5.79 | 760,939.0 | -1.27% |
| 2025-11-28 | $149.8 | $147.2 | $2.59 | 148,227.0 | -0.20% |
| 2025-11-26 | $150.8 | $148.2 | $2.62 | 299,495.0 | -0.64% |
| 2025-11-25 | $149.7 | $145.2 | $4.52 | 348,187.0 | +2.03% |
| 2025-11-24 | $147.7 | $143.9 | $3.84 | 308,960.0 | +0.41% |
| 2025-11-21 | $147.5 | $140.4 | $7.06 | 411,730.0 | +4.43% |
| 2025-11-20 | $144.8 | $139.2 | $5.62 | 426,600.0 | +0.56% |
| 2025-11-19 | $139.4 | $135.8 | $3.55 | 385,270.0 | +1.84% |
| 2025-11-18 | $138.8 | $133.7 | $5.20 | 477,436.0 | +0.12% |
| 2025-11-17 | $138.9 | $134.6 | $4.26 | 693,049.0 | -0.37% |
| 2025-11-14 | $140.6 | $136.1 | $4.49 | 758,074.0 | -2.82% |
| 2025-11-13 | $145.7 | $140.2 | $5.47 | 574,427.0 | -2.33% |
| 2025-11-12 | $149.9 | $143.1 | $6.78 | 548,618.0 | -2.42% |
Wex Inc (WEX) 株の年ごとの株価履歴
この詳細な分析では、Wex 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WEX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、Wex 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Wex Inc (WEX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $157.2 | $142.9 | $14.37 | 3,540,742.0 | +3.42% |
| 2025-11 | $152.0 | $133.7 | $18.37 | 8,593,703.0 | +1.70% |
| 2025-10 | $163.5 | $142.2 | $21.32 | 7,803,614.0 | -7.40% |
| 2025-09 | $176.9 | $156.1 | $20.86 | 7,308,003.0 | -8.07% |
| 2025-08 | $177.0 | $163.0 | $13.97 | 7,310,545.0 | +0.98% |
| 2025-07 | $180.7 | $145.6 | $35.12 | 10,462,326.0 | +15.52% |
| 2025-06 | $151.3 | $128.9 | $22.41 | 11,498,952.0 | +10.50% |
| 2025-05 | $139.8 | $120.0 | $19.73 | 10,461,874.0 | +1.96% |
| 2025-04 | $164.0 | $110.5 | $53.59 | 20,232,127.0 | -16.97% |
| 2025-03 | $160.2 | $149.2 | $11.03 | 29,037,145.0 | -0.05% |
| 2025-02 | $187.4 | $146.0 | $41.41 | 13,464,501.0 | -14.57% |
| 2025-01 | $188.7 | $168.8 | $19.95 | 7,041,172.0 | +4.89% |
2024年のWex Inc (WEX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $189.8 | $166.1 | $23.74 | 7,004,452.0 | -9.53% |
| 2024-11 | $191.4 | $171.9 | $19.54 | 7,510,258.0 | +9.30% |
| 2024-10 | $217.5 | $171.6 | $45.90 | 11,304,075.0 | -17.70% |
| 2024-09 | $211.1 | $185.8 | $25.32 | 7,690,683.0 | +9.79% |
| 2024-08 | $192.5 | $165.5 | $26.97 | 6,658,785.0 | +4.13% |
| 2024-07 | $192.2 | $169.3 | $22.87 | 9,031,974.0 | +3.56% |
| 2024-06 | $187.3 | $165.8 | $21.48 | 6,586,790.0 | -5.43% |
| 2024-05 | $214.2 | $181.8 | $32.41 | 7,573,131.0 | -11.33% |
| 2024-04 | $244.0 | $211.2 | $32.84 | 6,492,332.0 | -11.06% |
| 2024-03 | $239.2 | $219.3 | $19.90 | 4,801,541.0 | +8.10% |
| 2024-02 | $224.6 | $192.1 | $32.52 | 7,575,409.0 | +7.51% |
| 2024-01 | $210.9 | $191.4 | $19.50 | 6,371,066.0 | +5.06% |
2023年のWex Inc (WEX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $197.8 | $176.1 | $21.67 | 5,320,353.0 | +10.18% |
| 2023-11 | $180.4 | $165.9 | $14.56 | 6,792,145.0 | +6.07% |
| 2023-10 | $196.6 | $161.9 | $34.61 | 7,815,099.0 | -11.49% |
| 2023-09 | $203.9 | $186.5 | $17.36 | 5,326,384.0 | -4.12% |
| 2023-08 | $198.2 | $179.9 | $18.21 | 4,674,231.0 | +3.61% |
| 2023-07 | $198.8 | $178.6 | $20.13 | 5,456,377.0 | +4.00% |
| 2023-06 | $183.5 | $166.4 | $17.13 | 6,929,894.0 | +9.78% |
| 2023-05 | $181.0 | $162.0 | $19.00 | 6,583,995.0 | -6.48% |
| 2023-04 | $191.9 | $172.5 | $19.45 | 5,789,029.0 | -3.56% |
| 2023-03 | $198.2 | $163.3 | $34.94 | 7,526,041.0 | -4.63% |
| 2023-02 | $204.1 | $182.0 | $22.03 | 7,477,015.0 | +4.24% |
| 2023-01 | $185.1 | $160.6 | $24.53 | 5,806,458.0 | +13.03% |
1.60%
0.55%
大文字化:
|
ボリューム (24 時間):