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 |
|---|---|---|---|---|---|---|
| 2026/10/27 | 42.53 | 43.99 | 42.12 | 42.71 | 535,736 | 42.71 |
| 2026/10/26 | 41.19 | 43.47 | 41.19 | 42.23 | 457,892 | 42.23 |
| 2026/10/23 | 40.03 | 42.15 | 39.50 | 40.85 | 513,302 | 40.85 |
| 2026/10/22 | 39.98 | 40.80 | 38.36 | 40.47 | 377,489 | 40.47 |
| 2026/10/21 | 41.11 | 41.30 | 39.77 | 40.83 | 332,090 | 40.83 |
| 2026/10/20 | 41.24 | 42.02 | 39.92 | 41.24 | 371,337 | 41.24 |
| 2026/10/19 | 40.29 | 41.69 | 39.58 | 41.66 | 534,472 | 41.66 |
| 2026/10/16 | 39.61 | 40.80 | 39.39 | 39.68 | 457,961 | 39.68 |
| 2026/10/15 | 39.27 | 40.18 | 38.32 | 39.30 | 497,734 | 39.30 |
| 2026/10/14 | 38.07 | 38.97 | 37.69 | 38.75 | 489,422 | 38.75 |
| 2026/10/13 | 37.95 | 39.38 | 36.71 | 39.20 | 436,828 | 39.20 |
| 2026/10/12 | 35.81 | 38.23 | 35.73 | 37.99 | 373,195 | 37.99 |
| 2026/10/9 | 34.81 | 36.88 | 34.63 | 36.05 | 655,361 | 36.05 |
| 2026/10/8 | 34.65 | 35.19 | 33.66 | 34.62 | 953,528 | 34.62 |
| 2026/10/7 | 36.19 | 36.73 | 33.62 | 35.56 | 1,429,330 | 35.56 |
| 2026/10/6 | 39.75 | 40.00 | 38.19 | 38.19 | 626,287 | 38.19 |
| 2026/10/5 | 37.05 | 39.76 | 37.05 | 39.12 | 593,467 | 39.12 |
| 2026/10/2 | 37.00 | 37.45 | 36.60 | 36.97 | 300,744 | 36.97 |
| 2026/10/1 | 35.15 | 36.33 | 34.43 | 36.33 | 421,613 | 36.33 |
| 2026/9/30 | 36.05 | 36.10 | 35.18 | 35.23 | 385,396 | 35.23 |
1〜20/250件
