ストックスクリーナーアプリを入手
23.39
0.82%
0.19
アフターアワーズ：
23.53
0.14
+0.60%
Weyerhaeuser Co (WY) 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 | $23.55 | $23.27 | $0.285 | 11,641,978.0 | +0.82% |
| 2025-12-11 | $23.75 | $23.12 | $0.63 | 8,617,328.0 | +0.74% |
| 2025-12-10 | $23.11 | $22.21 | $0.8999 | 9,492,699.0 | +4.11% |
| 2025-12-09 | $22.37 | $21.94 | $0.43 | 7,560,917.0 | -0.72% |
| 2025-12-08 | $22.68 | $22.01 | $0.67 | 11,304,660.0 | +2.72% |
| 2025-12-05 | $22.05 | $21.46 | $0.59 | 7,197,205.0 | +1.36% |
| 2025-12-04 | $21.88 | $21.22 | $0.66 | 4,719,326.0 | -2.15% |
| 2025-12-03 | $22.18 | $21.83 | $0.345 | 4,798,995.0 | -0.09% |
| 2025-12-02 | $22.23 | $21.77 | $0.47 | 5,228,445.0 | -1.04% |
| 2025-12-01 | $22.47 | $21.87 | $0.5975 | 7,099,299.0 | -0.41% |
| 2025-11-28 | $22.41 | $22.03 | $0.375 | 3,645,224.0 | -0.22% |
| 2025-11-26 | $22.52 | $22.01 | $0.505 | 5,414,410.0 | +0.54% |
| 2025-11-25 | $22.18 | $21.62 | $0.55 | 4,846,076.0 | +2.93% |
| 2025-11-24 | $21.84 | $21.39 | $0.455 | 7,516,882.0 | -1.24% |
| 2025-11-21 | $22.14 | $21.41 | $0.725 | 6,879,126.0 | +1.92% |
| 2025-11-20 | $21.67 | $21.35 | $0.32 | 5,619,590.0 | +0.09% |
| 2025-11-19 | $21.63 | $21.16 | $0.475 | 5,845,256.0 | -1.02% |
| 2025-11-18 | $21.64 | $21.24 | $0.40 | 6,510,099.0 | +0.28% |
| 2025-11-17 | $22.10 | $21.49 | $0.61 | 5,790,758.0 | -2.80% |
| 2025-11-14 | $22.45 | $22.11 | $0.345 | 6,332,414.0 | -1.38% |
| 2025-11-13 | $22.70 | $22.28 | $0.425 | 6,496,867.0 | -0.04% |
Weyerhaeuser Co (WY) 株の年ごとの株価履歴
この詳細な分析では、Weyerhaeuser Co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WY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、Weyerhaeuser Co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Weyerhaeuser Co (WY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $23.75 | $21.22 | $2.54 | 89,302,830.0 | +5.31% |
| 2025-11 | $23.24 | $21.16 | $2.08 | 118,297,019.0 | -3.43% |
| 2025-10 | $25.30 | $22.57 | $2.73 | 113,410,890.0 | -7.22% |
| 2025-09 | $26.35 | $23.98 | $2.38 | 96,014,511.0 | -4.17% |
| 2025-08 | $26.89 | $24.72 | $2.18 | 79,521,459.0 | +3.27% |
| 2025-07 | $26.85 | $25.02 | $1.83 | 108,677,333.0 | -2.49% |
| 2025-06 | $27.86 | $25.32 | $2.54 | 82,160,378.0 | -0.85% |
| 2025-05 | $27.27 | $24.92 | $2.35 | 82,986,458.0 | +0.00% |
| 2025-04 | $29.59 | $24.10 | $5.48 | 91,631,678.0 | -11.51% |
| 2025-03 | $31.64 | $28.86 | $2.78 | 68,206,452.0 | -2.72% |
| 2025-02 | $31.48 | $29.02 | $2.46 | 56,259,019.0 | -1.70% |
| 2025-01 | $31.15 | $27.06 | $4.09 | 68,249,279.0 | +8.77% |
2024年のWeyerhaeuser Co (WY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $32.70 | $27.18 | $5.52 | 65,028,408.0 | -13.55% |
| 2024-11 | $32.58 | $30.35 | $2.23 | 53,982,708.0 | +3.53% |
| 2024-10 | $33.96 | $30.50 | $3.46 | 78,704,153.0 | -7.97% |
| 2024-09 | $34.02 | $30.02 | $4.00 | 82,902,666.0 | +11.05% |
| 2024-08 | $32.15 | $29.69 | $2.46 | 79,804,881.0 | -4.00% |
| 2024-07 | $32.18 | $26.73 | $5.45 | 78,103,874.0 | +11.87% |
| 2024-06 | $30.07 | $27.86 | $2.21 | 64,369,370.0 | -5.46% |
| 2024-05 | $31.83 | $29.31 | $2.52 | 72,467,604.0 | -0.46% |
| 2024-04 | $36.10 | $30.15 | $5.95 | 65,005,752.0 | -15.98% |
| 2024-03 | $36.27 | $33.86 | $2.41 | 70,322,356.0 | +4.45% |
| 2024-02 | $34.74 | $31.96 | $2.78 | 72,622,624.0 | +4.91% |
| 2024-01 | $35.01 | $31.90 | $3.11 | 74,353,376.0 | -5.75% |
2023年のWeyerhaeuser Co (WY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $35.14 | $30.54 | $4.60 | 78,547,825.0 | +10.91% |
| 2023-11 | $32.38 | $28.26 | $4.12 | 79,161,811.0 | +9.27% |
| 2023-10 | $30.68 | $28.30 | $2.38 | 81,344,647.0 | -6.43% |
| 2023-09 | $33.10 | $29.98 | $3.12 | 70,406,301.0 | -6.38% |
| 2023-08 | $34.10 | $31.79 | $2.31 | 65,866,475.0 | -3.85% |
| 2023-07 | $35.08 | $32.59 | $2.49 | 67,267,115.0 | +1.64% |
| 2023-06 | $33.77 | $28.19 | $5.58 | 98,381,948.0 | +16.92% |
| 2023-05 | $30.54 | $28.12 | $2.42 | 91,008,471.0 | -4.18% |
| 2023-04 | $31.75 | $29.03 | $2.72 | 67,456,337.0 | -0.73% |
| 2023-03 | $31.79 | $27.65 | $4.14 | 95,949,174.0 | -3.58% |
| 2023-02 | $36.00 | $30.46 | $5.54 | 78,883,332.0 | -9.24% |
| 2023-01 | $34.45 | $30.20 | $4.25 | 95,877,037.0 | +11.06% |
0.61%
3.45%
大文字化:
|
ボリューム (24 時間):