ストックスクリーナーアプリを入手
100.61
0.77%
-0.78
アフターアワーズ：
101.23
0.62
+0.62%
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 |
|---|---|---|---|---|---|
| 2025-11-19 | $101.7 | $99.68 | $2.03 | 22,025,788.0 | -0.77% |
| 2025-11-18 | $103.3 | $101.4 | $1.96 | 17,586,548.0 | -1.52% |
| 2025-11-17 | $103.3 | $102.1 | $1.21 | 15,277,279.0 | +0.46% |
| 2025-11-14 | $102.5 | $98.88 | $3.61 | 23,415,174.0 | -0.06% |
| 2025-11-13 | $103.9 | $102.0 | $1.91 | 18,073,684.0 | -0.87% |
| 2025-11-12 | $103.6 | $102.7 | $0.9351 | 12,058,941.0 | +0.00% |
| 2025-11-11 | $103.7 | $102.3 | $1.42 | 13,171,629.0 | +1.00% |
| 2025-11-10 | $102.7 | $101.6 | $1.06 | 14,493,608.0 | -0.17% |
| 2025-11-07 | $103.0 | $101.7 | $1.24 | 17,223,398.0 | +0.89% |
| 2025-11-06 | $101.9 | $100.0 | $1.90 | 14,851,243.0 | +0.21% |
| 2025-11-05 | $102.7 | $100.8 | $1.83 | 13,342,340.0 | -0.78% |
| 2025-11-04 | $102.6 | $101.5 | $1.16 | 12,606,454.0 | +0.67% |
| 2025-11-03 | $101.8 | $100.4 | $1.40 | 14,343,755.0 | +0.41% |
| 2025-10-31 | $102.1 | $100.2 | $1.91 | 19,767,414.0 | -1.03% |
| 2025-10-30 | $103.4 | $102.0 | $1.41 | 14,037,842.0 | -0.22% |
| 2025-10-29 | $103.7 | $102.1 | $1.56 | 11,902,656.0 | -0.69% |
| 2025-10-28 | $104.1 | $103.0 | $1.09 | 13,288,090.0 | -1.24% |
| 2025-10-27 | $106.4 | $104.2 | $2.21 | 16,344,321.0 | -1.60% |
| 2025-10-24 | $107.2 | $105.5 | $1.66 | 10,299,304.0 | -0.65% |
| 2025-10-23 | $107.6 | $105.8 | $1.79 | 11,388,239.0 | -0.26% |
| 2025-10-22 | $107.8 | $105.7 | $2.11 | 12,241,129.0 | +0.87% |
| 2025-10-21 | $107.5 | $106.2 | $1.30 | 10,889,733.0 | -0.78% |
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。
2025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 |
|---|---|---|---|---|---|
| 2025-11 | $103.9 | $98.88 | $5.05 | 230,495,629.0 | -0.56% |
| 2025-10 | $109.6 | $99.87 | $9.70 | 347,610,093.0 | -1.82% |
| 2025-09 | $106.1 | $96.51 | $9.60 | 326,008,742.0 | +6.27% |
| 2025-08 | $104.7 | $95.42 | $9.30 | 394,002,858.0 | -1.02% |
| 2025-07 | $99.35 | $94.23 | $5.12 | 282,727,612.0 | +0.20% |
| 2025-06 | $100.9 | $93.43 | $7.46 | 341,291,800.0 | -0.95% |
| 2025-05 | $99.74 | $91.89 | $7.85 | 392,164,822.0 | +1.51% |
| 2025-04 | $97.78 | $79.81 | $17.97 | 503,297,192.0 | +10.78% |
| 2025-03 | $99.49 | $83.87 | $15.62 | 486,226,981.0 | -10.97% |
| 2025-02 | $105.3 | $92.12 | $13.18 | 375,121,997.0 | +0.46% |
| 2025-01 | $99.00 | $89.52 | $9.48 | 277,325,384.0 | +8.64% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $96.18 | $88.91 | $7.27 | 335,676,805.0 | -2.09% |
| 2024-11 | $92.64 | $81.54 | $11.10 | 320,700,812.0 | +12.87% |
| 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% |
0.50%
0.20%
大文字化:
|
ボリューム (24 時間):