NorthWestern Corporation（NWE）— 株価履歴

2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

日次株価

日付	始値	高値	安値	終値	騰落率	出来高
2026-10-16	74.17	75.16	73.89	74.72	+1.18%	292,500
2026-10-15	75.89	76.68	73.51	73.85	-0.86%	365,900
2026-10-14	74.95	75.57	73.63	74.49	-1.02%	367,200
2026-10-13	74.78	75.53	73.55	75.26	+1.17%	426,000
2026-10-12	73.97	74.64	73.23	74.39	+0.32%	487,400
2026-10-09	74.69	74.97	73.21	74.15	-0.64%	568,600
2026-10-08	74.00	74.78	71.98	74.63	+0.89%	856,900
2026-10-07	71.87	76.00	71.54	73.97	+7.33%	1,793,400
2026-10-06	68.93	69.54	68.81	68.92	+0.23%	448,800
2026-10-05	68.93	69.46	68.51	68.76	-0.74%	856,900
2026-10-02	68.72	70.29	68.72	69.27	+1.08%	472,800
2026-10-01	68.12	68.74	67.15	68.53	+0.22%	458,400
2026-09-30	68.86	69.12	68.25	68.38	-0.45%	615,400
2026-09-29	67.83	68.89	67.77	68.69	+0.93%	444,800
2026-09-28	68.69	68.69	65.84	68.06	-1.13%	565,800
2026-09-25	68.01	69.22	67.79	68.84	+1.13%	883,000
2026-09-24	68.60	69.00	67.90	68.07	-0.92%	450,600
2026-09-23	69.83	69.83	68.60	68.70	-1.67%	416,300
2026-09-22	69.65	71.42	69.38	69.87	+0.06%	466,900
2026-09-21	68.85	71.26	68.85	69.83	+1.99%	605,600
2026-09-18	69.23	69.23	67.83	68.47	-1.20%	770,200
2026-09-17	69.25	69.88	68.75	69.30	+1.14%	441,900
2026-09-16	68.24	69.14	68.12	68.52	+0.79%	408,400
2026-09-15	68.65	68.80	67.35	67.98	-0.98%	577,800
2026-09-14	69.24	69.42	68.54	68.65	-0.85%	415,600
2026-09-11	70.99	70.99	69.13	69.24	-1.10%	291,100
2026-09-10	70.57	71.06	70.01	70.01	-0.79%	495,400
2026-09-09	71.84	71.84	70.35	70.57	-1.69%	243,700
2026-09-08	70.62	72.35	70.62	71.78	+1.41%	230,800
2026-09-04	70.40	71.23	70.32	70.78	-0.17%	403,800
2026-09-03	70.59	71.24	70.25	70.90	+1.01%	483,000
2026-09-02	69.61	70.83	69.22	70.19	+0.40%	479,000
2026-09-01	69.21	70.12	69.21	69.91	+1.08%	337,200
2026-08-31	69.30	69.92	68.88	69.16	-1.65%	351,900
2026-08-28	71.55	71.60	70.00	70.32	-0.97%	286,800
2026-08-27	70.83	71.29	70.43	71.01	-0.66%	363,900
2026-08-26	71.02	71.93	70.95	71.48	+0.85%	350,000
2026-08-25	69.92	71.25	69.55	70.88	+1.75%	326,933
2026-08-24	69.59	70.06	69.00	69.66	+0.30%	227,925
2026-08-21	71.09	71.09	69.26	69.45	-1.92%	431,500
2026-08-20	70.71	71.49	70.37	70.81	+0.33%	381,600
2026-08-19	71.41	71.41	70.18	70.58	-0.04%	569,100
2026-08-18	71.35	71.50	70.45	70.61	-0.30%	355,900
2026-08-17	70.80	70.98	70.00	70.82	-1.38%	275,900
2026-08-14	71.18	71.98	71.18	71.81	+0.41%	234,371
2026-08-13	71.04	72.26	71.04	71.52	+1.36%	402,901
2026-08-12	71.24	71.33	70.51	70.56	-0.13%	494,310
2026-08-11	71.40	71.80	70.37	70.65	-0.80%	388,931
2026-08-10	71.50	71.50	70.52	71.22	-1.21%	315,220
2026-08-07	69.80	72.69	69.58	72.09	+2.59%	469,500
2026-08-06	70.08	71.22	69.54	70.27	+1.63%	608,993
2026-08-05	70.30	70.30	68.46	69.14	-1.03%	253,873
2026-08-04	68.57	69.99	68.30	69.86	+1.39%	282,973
2026-08-03	69.38	69.75	68.49	68.90	+0.23%	312,138
2026-07-31	69.62	69.73	68.53	68.74	-1.42%	433,141
2026-07-30	70.03	71.07	69.51	69.73	-1.25%	320,282
2026-07-29	71.86	72.54	70.29	70.61	-2.32%	398,667
2026-07-28	73.00	73.47	72.27	72.29	+0.12%	331,186
2026-07-27	72.86	73.29	71.99	72.20	-0.91%	314,712
2026-07-24	73.04	73.39	72.37	72.86	+0.43%	558,543
2026-07-23	71.31	72.91	71.21	72.55	+0.03%	286,444
2026-07-22	72.71	72.71	71.75	72.53	+1.02%	278,174
2026-07-21	71.67	71.90	70.85	71.80	-0.11%	284,589
2026-07-20	71.81	72.86	71.63	71.88	-0.25%	176,112
2026-07-17	73.25	74.12	71.89	72.06	-1.65%	335,762
2026-07-16	72.30	73.36	72.30	73.27	+2.16%	519,026
2026-07-15	72.90	73.20	71.62	71.72	-1.63%	317,517
2026-07-14	73.55	74.13	72.38	72.91	-0.40%	238,961
2026-07-13	72.70	73.82	72.70	73.20	+0.67%	470,621
2026-07-10	70.47	73.18	70.47	72.71	+2.65%	422,675
2026-07-09	70.18	71.36	70.18	70.83	+0.71%	423,511
2026-07-08	70.76	71.59	70.19	70.33	-0.59%	305,778
2026-07-07	70.58	71.81	70.11	70.75	+1.52%	252,634
2026-07-06	70.72	71.53	69.67	69.69	-2.29%	344,800
2026-07-02	71.45	72.08	70.97	71.32	-0.18%	447,654
2026-07-01	71.62	72.30	70.87	71.45	-0.24%	506,039
2026-06-30	72.55	72.63	71.57	71.62	-1.24%	490,078
2026-06-29	72.04	72.86	71.48	72.52	-1.23%	610,681
2026-06-26	71.99	73.82	71.70	73.42	+2.77%	1,799,833
2026-06-25	71.05	72.11	71.05	71.44	-0.43%	343,803
2026-06-24	70.95	71.82	70.73	71.75	+1.13%	467,318
2026-06-23	70.22	71.15	69.86	70.95	+1.42%	453,155
2026-06-22	69.87	70.57	69.71	69.96	+0.11%	655,826
2026-06-18	69.81	70.31	69.06	69.88	+0.92%	849,188
2026-06-17	69.98	70.44	68.88	69.24	-1.87%	379,871
2026-06-16	70.92	71.68	69.68	70.56	-0.30%	516,637
2026-06-15	69.80	71.16	69.80	70.77	-0.39%	481,287
2026-06-12	69.56	71.37	69.56	71.05	+2.29%	615,580
2026-06-11	70.29	71.32	69.43	69.46	-0.37%	497,219
2026-06-10	67.20	70.19	67.20	69.72	+6.15%	798,855
2026-06-09	69.98	70.60	65.49	65.68	-5.97%	1,107,672
2026-06-08	70.79	71.23	69.57	69.85	-0.88%	890,094
2026-06-05	70.19	71.13	69.77	70.47	+1.24%	405,437
2026-06-04	70.17	70.17	68.48	69.61	+0.65%	389,442
2026-06-03	69.63	70.77	68.48	69.16	-0.92%	917,137
2026-06-02	67.89	70.01	67.89	69.80	+2.30%	818,209
2026-06-01	69.73	70.30	68.19	68.23	-3.37%	582,835
2026-05-29	70.59	71.50	70.44	70.61	-0.38%	680,576
2026-05-28	72.39	72.78	70.78	70.88	-2.03%	336,093
2026-05-27	71.85	72.81	71.67	72.35	-0.12%	388,686
2026-05-26	72.04	72.80	71.88	72.44	+0.71%	349,669
2026-05-22	71.84	72.29	71.40	71.93	+0.20%	322,363
2026-05-21	71.10	71.98	70.84	71.79	+0.35%	429,266
2026-05-20	70.97	71.95	70.86	71.54	+0.80%	382,353
2026-05-19	71.48	71.72	70.74	70.97	-0.71%	321,867
2026-05-18	71.32	72.24	70.97	71.48	+1.77%	448,697
2026-05-15	70.73	71.25	69.29	70.24	-2.01%	817,627
2026-05-14	71.61	71.92	71.22	71.68	+0.70%	325,420
2026-05-13	71.54	71.54	70.25	71.18	-0.45%	519,953
2026-05-12	71.22	71.58	70.32	71.50	+1.03%	301,409
2026-05-11	72.69	72.86	70.72	70.77	-2.24%	365,550
2026-05-08	73.00	73.00	72.07	72.39	-0.03%	330,662
2026-05-07	70.99	73.72	69.95	72.41	+1.87%	479,592
2026-05-06	71.62	71.70	70.16	71.08	+0.13%	476,923
2026-05-05	71.83	72.44	70.93	70.99	-1.31%	256,638
2026-05-04	71.86	72.88	71.00	71.93	-0.77%	417,712
2026-05-01	72.25	73.58	71.95	72.49	+0.21%	382,057
2026-04-30	71.12	72.60	71.12	72.34	+1.40%	429,265
2026-04-29	72.00	72.38	71.26	71.34	-1.44%	404,968
2026-04-28	73.43	73.43	71.78	72.38	-0.15%	694,205
2026-04-27	71.97	72.62	71.81	72.49	+1.83%	399,637
2026-04-24	71.30	71.92	71.00	71.19	-0.64%	233,017
2026-04-23	70.06	71.76	70.06	71.65	+3.18%	221,123
2026-04-22	71.45	71.45	68.81	69.44	-1.49%	449,404
2026-04-21	71.89	72.23	70.32	70.49	-2.54%	283,397
2026-04-20	72.74	73.47	72.04	72.33	-0.21%	275,052
2026-04-17	73.79	73.79	72.13	72.48	-1.12%	412,551
2026-04-16	72.99	73.74	72.41	73.30	-0.08%	436,327
2026-04-15	73.04	75.18	72.74	73.36	+0.11%	616,941
2026-04-14	68.78	73.82	68.27	73.28	+6.30%	768,016
2026-04-13	70.72	70.72	68.58	68.94	-2.37%	264,042
2026-04-10	70.34	70.88	70.12	70.61	-0.14%	287,906
2026-04-09	70.22	71.17	70.22	70.71	+0.26%	393,317
2026-04-08	69.54	70.62	69.45	70.53	+1.21%	556,190
2026-04-07	68.11	70.91	68.11	69.69	+2.32%	1,024,984
2026-04-06	67.42	68.25	67.42	68.11	+0.77%	686,991
2026-04-02	66.77	67.64	65.96	67.59	+1.76%	717,374
2026-04-01	66.86	67.14	65.69	66.42	+0.73%	893,411
2026-03-31	66.30	66.86	64.19	65.94	+0.17%	550,143
2026-03-30	65.77	66.77	65.52	65.83	+0.94%	566,186
2026-03-27	64.71	65.53	64.61	65.22	+0.34%	990,811
2026-03-26	65.31	65.78	64.88	65.00	-0.55%	309,088
2026-03-25	65.85	66.04	64.99	65.36	+0.21%	353,312
2026-03-24	64.40	66.48	64.40	65.22	+0.56%	294,240
2026-03-23	64.82	65.69	64.14	64.86	+1.66%	524,010
2026-03-20	66.39	66.88	63.43	63.80	-4.58%	1,574,219
2026-03-19	67.26	67.66	66.54	66.86	-0.79%	339,588
2026-03-18	67.40	67.42	66.03	67.39	-0.41%	409,698
2026-03-17	68.44	68.44	67.34	67.67	-0.32%	382,922
2026-03-16	68.35	68.97	67.68	67.89	-0.77%	591,219
2026-03-13	66.86	68.90	66.86	68.42	+1.74%	545,867
2026-03-12	66.36	68.27	66.09	67.25	+0.42%	431,461
2026-03-11	67.61	68.27	66.79	66.97	-1.27%	417,521
2026-03-10	67.97	69.07	67.55	67.83	-2.12%	535,517
2026-03-09	69.11	69.56	67.86	69.30	-0.59%	403,411
2026-03-06	69.51	70.14	68.69	69.71	-0.90%	390,300
2026-03-05	70.93	71.23	69.56	70.34	-1.86%	487,992
2026-03-04	70.76	72.21	69.72	71.67	+1.26%	464,804
2026-03-03	68.34	70.92	68.18	70.78	+1.19%	458,343
2026-03-02	69.25	70.33	69.22	69.95	-0.01%	309,122
2026-02-27	69.61	70.38	69.61	69.96	+0.20%	482,163
2026-02-26	69.43	70.13	69.15	69.82	+0.29%	329,947
2026-02-25	69.67	70.01	68.67	69.62	+0.29%	348,929
2026-02-24	69.25	70.69	68.31	69.42	+0.32%	345,339
2026-02-23	69.28	70.04	68.58	69.20	+0.39%	485,960
2026-02-20	69.01	69.07	67.94	68.93	+0.57%	537,972
2026-02-19	68.54	69.06	67.67	68.54	+0.12%	828,695
2026-02-18	69.08	70.38	68.42	68.46	-1.18%	875,415
2026-02-17	70.13	71.26	69.11	69.28	-0.57%	859,016
2026-02-13	68.84	69.84	68.84	69.68	+1.29%	530,805
2026-02-12	68.19	69.84	68.19	68.79	+0.50%	1,099,130
2026-02-11	68.16	69.21	68.02	68.45	+0.15%	625,074
2026-02-10	67.40	68.61	67.33	68.35	+1.50%	484,677
2026-02-09	68.09	68.09	66.38	67.34	-1.23%	357,371
2026-02-06	70.51	71.25	68.12	68.18	-2.38%	557,863
2026-02-05	69.46	70.75	69.20	69.84	+1.38%	855,745
2026-02-04	69.89	70.18	68.68	68.89	-0.61%	636,541
2026-02-03	67.62	69.39	67.62	69.31	+2.44%	961,462
2026-02-02	68.45	68.52	67.34	67.66	-0.29%	1,012,642
2026-01-30	67.13	68.25	66.60	67.86	+0.34%	1,451,558
2026-01-29	66.88	67.80	66.54	67.63	+1.70%	591,423
2026-01-28	67.08	67.63	66.26	66.50	-1.39%	882,020
2026-01-27	66.49	67.54	66.34	67.44	+1.20%	586,209
2026-01-26	66.66	67.48	66.17	66.64	+0.23%	708,113
2026-01-23	67.47	67.71	66.08	66.49	-1.80%	1,088,992
2026-01-22	68.52	68.72	67.53	67.71	-1.01%	555,230
2026-01-21	67.82	68.81	67.52	68.40	+0.83%	459,002
2026-01-20	66.89	68.33	66.55	67.84	-1.27%	401,968
2026-01-16	67.98	68.73	67.42	68.71	+0.39%	513,721
2026-01-15	67.72	69.03	67.60	68.44	+1.33%	279,115
2026-01-14	66.02	67.81	66.02	67.54	+1.75%	348,120
2026-01-13	66.01	66.99	65.72	66.38	+0.79%	310,132
2026-01-12	65.92	66.61	65.40	65.86	-0.23%	434,359
2026-01-09	66.08	67.10	65.27	66.01	-0.35%	415,075
2026-01-08	66.63	67.99	65.30	66.24	-1.34%	842,339
2026-01-07	65.17	67.28	64.66	67.14	+3.34%	1,004,139
2026-01-06	64.07	65.02	64.03	64.97	+0.49%	260,474
2026-01-05	64.65	64.72	63.55	64.65	-0.15%	293,026
2026-01-02	64.56	65.08	63.81	64.75	+0.33%	369,464
2025-12-31	64.94	64.97	64.47	64.54	-0.23%	422,974
2025-12-30	64.99	65.00	64.50	64.69	-0.26%	266,046
2025-12-29	64.54	65.22	64.54	64.86	+0.87%	220,813
2025-12-26	64.65	64.89	64.09	64.30	-0.45%	141,450
2025-12-24	64.45	64.75	64.23	64.59	+0.17%	155,415
2025-12-23	63.89	64.91	63.72	64.48	+0.84%	333,014
2025-12-22	62.82	64.20	62.80	63.94	+1.78%	588,757
2025-12-19	64.18	64.18	62.48	62.82	-2.21%	1,552,898
2025-12-18	65.92	66.17	64.18	64.24	-2.28%	1,046,672
2025-12-17	65.24	65.93	64.89	65.74	+0.43%	582,615
2025-12-16	66.95	67.30	65.42	65.46	-1.73%	607,767
2025-12-15	67.42	67.53	65.71	66.61	-1.81%	730,042
2025-12-12	67.92	68.58	67.83	67.84	+0.00%	840,527
2025-12-11	67.62	68.28	67.17	67.84	+1.25%	744,742
2025-12-10	66.65	67.23	66.08	67.00	+1.06%	550,090
2025-12-09	65.85	66.95	65.85	66.30	+0.91%	645,150
2025-12-08	65.57	66.34	65.05	65.70	+0.20%	636,524
2025-12-05	65.67	65.69	65.06	65.57	-0.15%	365,528
2025-12-04	66.31	66.85	65.48	65.67	-1.57%	451,827
2025-12-03	67.74	67.82	66.03	66.72	-0.58%	838,320
2025-12-02	67.97	68.06	66.89	67.11	-1.27%	568,198
2025-12-01	68.82	68.82	67.62	67.97	-1.62%	441,411
2025-11-28	67.95	69.23	67.95	69.09	+1.17%	338,115
2025-11-26	67.36	68.48	67.35	68.29	+1.16%	675,261
2025-11-25	67.15	67.80	66.03	67.51	+1.11%	689,760
2025-11-24	65.74	66.97	65.40	66.77	+1.64%	686,609
2025-11-21	65.61	66.32	65.41	65.69	+0.12%	573,566
2025-11-20	65.66	67.23	65.52	65.61	+0.41%	679,399
2025-11-19	65.64	66.51	65.25	65.34	-0.73%	476,873
2025-11-18	65.59	66.31	65.34	65.82	+0.92%	671,132
2025-11-17	65.16	66.11	64.88	65.22	+0.17%	497,566
2025-11-14	65.51	65.51	64.06	65.11	-0.15%	545,159
2025-11-13	67.13	67.30	65.15	65.21	-3.12%	488,499
2025-11-12	67.11	67.46	66.71	67.31	+0.28%	418,222
2025-11-11	66.32	67.17	66.08	67.12	+1.45%	686,745
2025-11-10	64.60	66.89	64.60	66.16	+1.75%	739,912
2025-11-07	63.17	65.69	62.70	65.02	+2.85%	1,009,997
2025-11-06	60.83	64.12	60.83	63.22	+3.62%	764,734
2025-11-05	60.89	61.53	60.65	61.01	+0.26%	331,081
2025-11-04	60.23	60.94	59.85	60.85	+1.33%	298,332
2025-11-03	59.46	60.07	58.57	60.05	+0.64%	320,967
2025-10-31	59.52	60.10	58.89	59.67	-0.55%	492,895
2025-10-30	59.76	60.80	59.48	60.00	+0.28%	276,583
2025-10-29	60.73	61.19	59.63	59.83	-2.49%	328,733
2025-10-28	61.92	61.93	61.15	61.36	-1.10%	370,438
2025-10-27	62.00	62.29	61.56	62.04	-0.45%	256,452
2025-10-24	61.72	62.43	61.42	62.32	+1.04%	233,438
2025-10-23	61.72	61.88	61.05	61.68	+0.08%	235,334
2025-10-22	61.17	61.90	60.81	61.63	+0.78%	309,709
2025-10-21	60.62	61.45	60.62	61.15	+0.44%	255,069
2025-10-20	59.66	60.90	59.38	60.88	+2.72%	363,214

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：11月（+15.05%）。最も弱い月：12月（-5.05%）。日次データ2年分（2025–2026）に基づく。

1月+3.27%
2月+3.69%
3月-1.78%
4月+4.22%
5月-3.76%
6月-0.11%
7月-0.28%
8月+3.91%
9月+0.00%
10月+3.68%
11月+15.05%
12月-5.05%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

NorthWestern Corporation（NWE）の直近終値は？

2026-10-16 時点で 74.72。Closelookデータレイクの日次価格記録より。

NWE の52週高値・安値は？

直近52週間で高値 76.68、安値 58.57（2026-10-16 時点）。

NorthWestern Corporation が歴史的に最も強い月と弱い月は？

歴史的に、NWE の最も強い月は 11月（平均 +15.05%）、最も弱い月は 12月（平均 -5.05%）。日次データ2年分（2025–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

2年分（2025–2026）。Closelookデータレイクの日次バー449本から計算。