ストックスクリーナーアプリを入手
316.38
0.46%
1.1812
Woodward Inc (WWD) 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 |
|---|---|---|---|---|---|
| 2025-12-23 | $316.6 | $313.2 | $3.47 | 130,619.0 | +0.36% |
| 2025-12-22 | $316.6 | $307.8 | $8.77 | 697,836.0 | +3.02% |
| 2025-12-19 | $306.9 | $293.9 | $13.02 | 1,366,843.0 | +4.34% |
| 2025-12-18 | $296.9 | $290.5 | $6.35 | 624,637.0 | +1.87% |
| 2025-12-17 | $296.1 | $286.4 | $9.77 | 590,101.0 | -2.23% |
| 2025-12-16 | $297.8 | $292.3 | $5.53 | 442,447.0 | -1.31% |
| 2025-12-15 | $301.4 | $296.2 | $5.15 | 527,277.0 | +0.13% |
| 2025-12-12 | $300.2 | $293.0 | $7.20 | 758,129.0 | -0.24% |
| 2025-12-11 | $299.0 | $289.5 | $9.56 | 384,804.0 | +2.93% |
| 2025-12-10 | $292.4 | $286.5 | $5.90 | 659,332.0 | +0.84% |
| 2025-12-09 | $300.7 | $287.1 | $13.60 | 618,300.0 | -3.59% |
| 2025-12-08 | $304.0 | $296.0 | $8.04 | 500,486.0 | -1.64% |
| 2025-12-05 | $304.7 | $301.2 | $3.52 | 473,378.0 | +0.37% |
| 2025-12-04 | $302.3 | $290.6 | $11.69 | 482,448.0 | +3.66% |
| 2025-12-03 | $298.6 | $289.3 | $9.31 | 637,771.0 | -2.14% |
| 2025-12-02 | $303.9 | $296.2 | $7.75 | 567,766.0 | -0.74% |
| 2025-12-01 | $304.7 | $293.6 | $11.17 | 715,384.0 | +0.07% |
| 2025-11-28 | $302.7 | $292.4 | $10.29 | 308,506.0 | +0.63% |
| 2025-11-26 | $303.1 | $294.1 | $8.95 | 773,273.0 | +1.53% |
| 2025-11-25 | $296.9 | $278.1 | $18.89 | 1,662,117.0 | +12.44% |
Woodward Inc (WWD) 株の年ごとの株価履歴
この詳細な分析では、Woodward 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WWD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、Woodward 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Woodward Inc (WWD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $316.6 | $286.4 | $30.29 | 10,177,558.0 | +5.43% |
| 2025-11 | $303.1 | $253.5 | $49.55 | 10,564,042.0 | +14.47% |
| 2025-10 | $270.2 | $244.7 | $25.52 | 10,732,174.0 | +3.72% |
| 2025-09 | $253.9 | $233.3 | $20.62 | 12,449,549.0 | +2.39% |
| 2025-08 | $263.2 | $240.7 | $22.51 | 9,917,429.0 | -3.99% |
| 2025-07 | $267.4 | $240.2 | $27.22 | 12,879,379.0 | +4.89% |
| 2025-06 | $248.7 | $213.5 | $35.23 | 11,536,919.0 | +13.29% |
| 2025-05 | $220.1 | $188.8 | $31.27 | 9,598,309.0 | +15.33% |
| 2025-04 | $193.0 | $146.8 | $46.18 | 12,558,793.0 | +2.78% |
| 2025-03 | $198.0 | $170.8 | $27.17 | 10,036,977.0 | -3.44% |
| 2025-02 | $197.2 | $180.1 | $17.11 | 9,167,131.0 | +2.02% |
| 2025-01 | $194.2 | $167.9 | $26.28 | 7,950,624.0 | +11.31% |
2024年のWoodward Inc (WWD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $184.9 | $165.5 | $19.35 | 7,179,472.0 | -6.76% |
| 2024-11 | $201.6 | $161.0 | $40.66 | 12,172,862.0 | +9.89% |
| 2024-10 | $172.5 | $158.2 | $14.36 | 7,697,382.0 | -4.33% |
| 2024-09 | $172.4 | $157.9 | $14.51 | 7,904,403.0 | +2.92% |
| 2024-08 | $169.1 | $146.0 | $23.10 | 9,386,534.0 | +6.83% |
| 2024-07 | $188.2 | $148.7 | $39.54 | 11,280,761.0 | -10.55% |
| 2024-06 | $188.3 | $172.5 | $15.80 | 7,182,560.0 | -6.50% |
| 2024-05 | $187.2 | $161.2 | $26.01 | 10,373,780.0 | +14.87% |
| 2024-04 | $170.0 | $144.4 | $25.54 | 10,843,650.0 | +5.35% |
| 2024-03 | $156.0 | $140.4 | $15.54 | 6,932,546.0 | +8.93% |
| 2024-02 | $142.5 | $133.6 | $8.90 | 6,035,483.0 | +2.70% |
| 2024-01 | $150.0 | $131.1 | $18.88 | 7,606,575.0 | +1.20% |
2023年のWoodward Inc (WWD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $140.7 | $132.4 | $8.28 | 7,275,266.0 | +0.70% |
| 2023-11 | $136.8 | $123.2 | $13.65 | 7,875,349.0 | +8.40% |
| 2023-10 | $132.2 | $119.0 | $13.13 | 6,248,413.0 | +0.35% |
| 2023-09 | $132.4 | $122.9 | $9.56 | 6,426,887.0 | -3.95% |
| 2023-08 | $133.2 | $123.6 | $9.56 | 10,070,155.0 | +7.47% |
| 2023-07 | $121.8 | $115.9 | $5.95 | 4,186,397.0 | +1.24% |
| 2023-06 | $119.3 | $105.3 | $14.00 | 5,664,165.0 | +12.81% |
| 2023-05 | $116.2 | $95.60 | $20.64 | 8,892,625.0 | +9.78% |
| 2023-04 | $99.02 | $91.42 | $7.60 | 5,359,020.0 | -1.39% |
| 2023-03 | $102.8 | $88.30 | $14.48 | 8,405,550.0 | -1.65% |
| 2023-02 | $106.9 | $96.14 | $10.80 | 6,540,368.0 | -3.19% |
| 2023-01 | $111.5 | $96.61 | $14.92 | 7,398,455.0 | +5.85% |
0.48%
0.86%
大文字化:
|
ボリューム (24 時間):