ストックスクリーナーアプリを入手
178.28
3.86%
-7.15
プレマーケット:
177.01
-1.27
-0.71%
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 |
|---|---|---|---|---|---|
| 2026-09-25 | $188.7 | $177.9 | $10.77 | 679,499.0 | -3.86% |
| 2026-09-24 | $186.8 | $182.5 | $4.32 | 383,228.0 | +0.48% |
| 2026-09-23 | $187.1 | $180.5 | $6.61 | 468,209.0 | +1.83% |
| 2026-09-22 | $190.2 | $179.7 | $10.49 | 601,109.0 | -3.25% |
| 2026-09-21 | $194.8 | $187.0 | $7.85 | 455,409.0 | -3.23% |
| 2026-09-18 | $195.2 | $192.1 | $3.11 | 1,017,361.0 | -0.82% |
| 2026-09-17 | $196.9 | $192.9 | $4.01 | 358,593.0 | -1.01% |
| 2026-09-16 | $200.2 | $194.5 | $5.73 | 559,881.0 | -1.45% |
| 2026-09-15 | $204.0 | $198.5 | $5.45 | 530,308.0 | -0.33% |
| 2026-09-14 | $200.8 | $194.0 | $6.83 | 671,503.0 | +4.82% |
| 2026-09-11 | $192.4 | $190.2 | $2.17 | 363,929.0 | +0.78% |
| 2026-09-10 | $191.1 | $186.5 | $4.56 | 468,386.0 | +2.23% |
| 2026-09-09 | $187.6 | $185.4 | $2.19 | 364,302.0 | -0.77% |
| 2026-09-08 | $191.8 | $185.2 | $6.66 | 342,323.0 | -3.39% |
| 2026-09-04 | $196.1 | $190.9 | $5.17 | 295,779.0 | -0.56% |
| 2026-09-03 | $196.8 | $190.3 | $6.53 | 376,624.0 | +1.12% |
| 2026-09-02 | $193.5 | $186.5 | $6.99 | 433,705.0 | +2.19% |
| 2026-09-01 | $191.3 | $186.1 | $5.22 | 474,515.0 | -0.99% |
| 2026-08-31 | $197.1 | $190.2 | $6.92 | 919,951.0 | -3.42% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-09 | $204.0 | $177.9 | $26.03 | 9,524,162.0 | -6.45% |
| 2026-08 | $204.0 | $181.9 | $22.12 | 11,865,271.0 | +1.90% |
| 2026-07 | $191.4 | $141.5 | $49.87 | 17,639,957.0 | +32.55% |
| 2026-06 | $151.1 | $125.3 | $25.85 | 13,416,948.0 | -2.67% |
| 2026-05 | $155.1 | $132.3 | $22.79 | 11,043,650.0 | -3.57% |
| 2026-04 | $186.9 | $147.5 | $39.34 | 12,959,667.0 | -1.77% |
| 2026-03 | $167.5 | $147.2 | $20.33 | 10,595,079.0 | +2.58% |
| 2026-02 | $167.6 | $141.8 | $25.78 | 10,854,786.0 | -3.06% |
| 2026-01 | $164.0 | $146.9 | $17.13 | 6,832,698.0 | +3.30% |
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 | 6,857,968.0 | +1.97% |
| 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% |
0.42%
0.20%
大文字化:
|
ボリューム (24 時間):