ストックスクリーナーアプリを入手
90.44
2.32%
2.05
Walmart Inc (WMT) 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 |
|---|---|---|---|---|---|
| 2024-11-22 | $90.91 | $88.93 | $1.98 | 23,225,403.0 | +2.32% |
| 2024-11-21 | $88.64 | $86.93 | $1.71 | 18,025,641.0 | +1.39% |
| 2024-11-20 | $87.20 | $85.91 | $1.29 | 17,047,080.0 | +0.67% |
| 2024-11-19 | $88.29 | $85.91 | $2.38 | 35,870,539.0 | +3.00% |
| 2024-11-18 | $84.85 | $83.66 | $1.19 | 21,804,981.0 | -0.20% |
| 2024-11-15 | $84.78 | $83.94 | $0.838 | 15,453,822.0 | -0.26% |
| 2024-11-14 | $85.76 | $84.34 | $1.42 | 14,555,206.0 | -1.20% |
| 2024-11-13 | $85.79 | $84.77 | $1.02 | 11,746,525.0 | +0.60% |
| 2024-11-12 | $85.53 | $84.50 | $1.03 | 12,518,289.0 | +0.93% |
| 2024-11-11 | $85.41 | $84.12 | $1.29 | 9,929,790.0 | -0.73% |
| 2024-11-08 | $85.42 | $84.23 | $1.19 | 13,474,596.0 | +1.17% |
| 2024-11-07 | $84.39 | $83.42 | $0.97 | 11,985,903.0 | +0.49% |
| 2024-11-06 | $85.54 | $82.06 | $3.48 | 18,770,572.0 | -0.29% |
| 2024-11-05 | $83.77 | $82.51 | $1.26 | 10,240,721.0 | +1.49% |
| 2024-11-04 | $82.91 | $82.00 | $0.905 | 11,293,847.0 | +0.32% |
| 2024-11-01 | $82.53 | $81.54 | $0.99 | 11,247,343.0 | +0.29% |
| 2024-10-31 | $82.44 | $81.22 | $1.22 | 14,514,434.0 | +0.69% |
| 2024-10-30 | $81.83 | $81.30 | $0.53 | 8,491,398.0 | -0.38% |
| 2024-10-29 | $82.86 | $81.67 | $1.19 | 8,863,371.0 | -1.27% |
| 2024-10-28 | $83.08 | $82.47 | $0.61 | 7,595,356.0 | +0.29% |
| 2024-10-25 | $83.30 | $82.44 | $0.865 | 8,338,489.0 | -0.64% |
Walmart Inc (WMT) 株の年ごとの株価履歴
この詳細な分析では、Walmart 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WMT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、Walmart 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。
2024年のWalmart Inc (WMT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $90.91 | $81.54 | $9.37 | 280,415,661.0 | +10.36% |
| 2024-10 | $83.34 | $78.98 | $4.36 | 262,328,465.0 | +1.49% |
| 2024-09 | $81.60 | $76.30 | $5.30 | 343,757,197.0 | +4.56% |
| 2024-08 | $77.47 | $66.67 | $10.80 | 377,146,518.0 | +12.51% |
| 2024-07 | $71.33 | $67.25 | $4.08 | 268,496,395.0 | +1.37% |
| 2024-06 | $69.04 | $65.16 | $3.88 | 275,710,584.0 | +2.97% |
| 2024-05 | $65.90 | $58.58 | $7.32 | 385,243,465.0 | +10.80% |
| 2024-04 | $60.89 | $58.55 | $2.34 | 296,312,274.0 | -1.36% |
| 2024-03 | $61.66 | $58.20 | $3.45 | 333,075,386.0 | +2.66% |
| 2024-02 | $60.45 | $55.06 | $5.39 | 514,487,705.0 | +6.40% |
| 2024-01 | $55.93 | $51.87 | $4.07 | 384,280,236.0 | +4.82% |
2023年のWalmart Inc (WMT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $52.78 | $49.85 | $2.93 | 543,151,932.0 | +1.26% |
| 2023-11 | $56.65 | $51.38 | $5.27 | 535,144,158.0 | -4.72% |
| 2023-10 | $54.78 | $50.55 | $4.23 | 343,989,669.0 | +2.18% |
| 2023-09 | $55.28 | $53.06 | $2.22 | 331,527,357.0 | -1.65% |
| 2023-08 | $54.33 | $51.67 | $2.66 | 391,654,563.0 | +1.72% |
| 2023-07 | $53.65 | $51.15 | $2.50 | 271,420,665.0 | +1.71% |
| 2023-06 | $52.74 | $48.65 | $4.10 | 384,422,127.0 | +7.02% |
| 2023-05 | $51.45 | $48.34 | $3.11 | 399,864,912.0 | -2.72% |
| 2023-04 | $51.25 | $49.01 | $2.24 | 301,090,713.0 | +2.39% |
| 2023-03 | $49.48 | $45.36 | $4.12 | 524,582,901.0 | +3.74% |
| 2023-02 | $49.45 | $46.23 | $3.22 | 368,552,097.0 | -1.21% |
| 2023-01 | $53.29 | $46.06 | $7.24 | 324,037,272.0 | +1.47% |
2022年のWalmart Inc (WMT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $51.20 | $46.94 | $4.27 | 381,746,565.0 | -6.97% |
| 2022-11 | $51.55 | $46.09 | $5.46 | 454,862,850.0 | +7.09% |
| 2022-10 | $47.69 | $42.69 | $5.00 | 350,643,933.0 | +9.74% |
| 2022-09 | $46.08 | $42.76 | $3.33 | 415,445,193.0 | -2.15% |
| 2022-08 | $47.57 | $41.71 | $5.87 | 621,424,788.0 | +0.38% |
| 2022-07 | $44.46 | $40.02 | $4.44 | 440,563,206.0 | +8.61% |
| 2022-06 | $42.97 | $39.30 | $3.67 | 499,282,419.0 | -5.48% |
| 2022-05 | $51.66 | $39.09 | $12.57 | 813,469,731.0 | -15.92% |
| 2022-04 | $53.59 | $49.61 | $3.98 | 426,884,451.0 | +2.73% |
| 2022-03 | $50.18 | $45.01 | $5.17 | 557,643,261.0 | +10.18% |
| 2022-02 | $47.33 | $44.00 | $3.33 | 487,774,605.0 | -3.33% |
| 2022-01 | $48.88 | $44.65 | $4.23 | 485,592,816.0 | -3.37% |
0.87%
大文字化:
|
ボリューム (24 時間):