ワージントン・スチールの株価時系列・推移
- 52週高値
- 49.17（2026/2/11）
- 52週安値
- 27.22（2026/3/27）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/7/7 | 32.50 | 32.77 | 31.20 | 32.16 | 303,075 | 32.16 |
| 2026/7/6 | 32.21 | 33.00 | 32.02 | 32.64 | 251,483 | 32.64 |
| 2026/7/2 | 33.31 | 33.32 | 32.10 | 32.02 | 336,934 | 32.02 |
| 2026/7/1 | 33.31 | 33.32 | 32.10 | 32.14 | 395,067 | 32.14 |
| 2026/6/30 | 35.23 | 35.44 | 33.48 | 33.58 | 417,930 | 33.58 |
| 2026/6/29 | 37.90 | 38.14 | 34.64 | 35.16 | 557,847 | 35.16 |
| 2026/6/26 | 36.06 | 38.77 | 35.84 | 38.57 | 1,404,222 | 38.57 |
| 2026/6/25 | 38.03 | 38.86 | 35.00 | 36.83 | 537,515 | 36.83 |
| 2026/6/24 | 40.20 | 41.31 | 39.52 | 39.62 | 484,386 | 39.62 |
| 2026/6/23 | 39.44 | 40.15 | 39.26 | 39.76 | 229,645 | 39.76 |
| 2026/6/22 | 40.51 | 41.08 | 39.61 | 40.22 | 285,069 | 40.22 |
| 2026/6/18 | 39.56 | 40.81 | 38.62 | 40.73 | 1,033,706 | 40.73 |
| 2026/6/17 | 40.42 | 41.57 | 39.01 | 39.20 | 285,797 | 39.20 |
| 2026/6/16 | 42.30 | 43.05 | 40.30 | 40.65 | 261,687 | 40.65 |
| 2026/6/15 | 44.15 | 44.55 | 41.67 | 41.69 | 253,203 | 41.69 |
| 2026/6/12 | 43.94 | 44.94 | 43.11 | 43.45 | 187,962 | 43.45 |
| 2026/6/11 | 41.80 | 43.52 | 41.20 | 43.50 | 294,067 | 43.50 |
| 2026/6/10 | 41.92 | 42.25 | 41.00 | 41.08 | 318,472 | 41.08 |
| 2026/6/9 | 42.29 | 42.77 | 40.47 | 41.96 | 210,466 | 41.96 |
| 2026/6/8 | 42.17 | 42.77 | 41.31 | 41.57 | 257,348 | 41.57 |
1〜20/250件
