—
C+
C+ The full Closelooknet — membership. Open the C+ overview

Waystar Holding Corp. Common Stock（WAY）— 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。

フルチャート ↗

日次株価

日付始値高値安値終値騰落率出来高
2026-10-1628.8629.0927.2727.36-3.12%2,708,400
2026-10-1526.9828.3926.8828.24+5.10%3,547,100
2026-10-1425.9727.0725.9726.87+2.17%3,725,000
2026-10-1326.8727.6926.0526.30-1.31%1,343,100
2026-10-1226.9727.2226.4626.65-0.11%1,586,800
2026-10-0926.3826.7625.9826.68+0.76%1,316,400
2026-10-0825.9926.7025.7526.48+2.76%2,085,700
2026-10-0726.2926.5525.5825.77-2.39%1,773,000
2026-10-0626.7526.7525.9526.40-0.30%1,960,100
2026-10-0525.0326.6324.6326.48+6.73%3,533,600
2026-10-0225.2725.5724.6324.81-2.13%1,688,600
2026-10-0125.8726.5524.9825.35+0.04%1,930,200
2026-09-3025.0325.7524.7025.34+1.08%2,024,000
2026-09-2925.8625.8625.0125.07-2.60%2,015,200
2026-09-2824.7025.7724.4425.74+4.21%1,928,600
2026-09-2524.3924.7324.3224.70+0.24%1,260,700
2026-09-2424.7625.4224.3524.64-0.48%1,124,700
2026-09-2325.5126.0524.6624.76-3.39%1,496,400
2026-09-2225.9826.0725.1325.63-0.31%1,479,800
2026-09-2125.9426.2825.3525.71+0.19%1,981,500
2026-09-1826.9526.9525.6525.66-3.21%2,820,800
2026-09-1726.5127.0026.3326.51-0.30%1,730,800
2026-09-1626.2727.1126.1226.59-0.30%3,883,000
2026-09-1527.0327.2825.5726.67+7.11%5,679,200
2026-09-1423.8924.9823.6624.90+6.09%3,163,000
2026-09-1123.1323.7023.0923.47+1.78%1,731,400
2026-09-1023.7724.1022.9523.06-3.35%959,000
2026-09-0924.1424.3123.4623.86-1.57%1,296,500
2026-09-0825.0025.0424.1424.24-3.31%1,650,400
2026-09-0426.0426.1825.0225.07-3.87%893,300
2026-09-0326.1426.4225.4526.08+1.40%1,483,200
2026-09-0225.8126.5825.5025.72-0.16%1,675,800
2026-09-0125.9026.3325.6025.76-1.60%2,082,100
2026-08-3126.0626.8625.7526.18-0.23%2,375,500
2026-08-2825.4426.8725.4126.24+3.92%1,988,700
2026-08-2724.9825.6224.7625.25+4.47%2,304,400
2026-08-2624.5724.7123.5024.17-0.17%2,794,800
2026-08-2525.3125.5123.9724.21-4.50%4,935,827
2026-08-2425.4925.8424.7525.35+1.36%3,366,698
2026-08-2124.7025.2124.4725.01+0.68%2,542,700
2026-08-2024.7925.2324.6924.84+0.00%1,238,100
2026-08-1924.5325.0924.4724.84+2.14%1,511,700
2026-08-1825.2225.3924.2124.32-1.46%1,495,700
2026-08-1724.7025.0524.5024.68-0.40%1,372,800
2026-08-1425.6225.8724.7224.78-1.20%1,300,100
2026-08-1324.5225.2224.1925.08+2.20%2,301,000
2026-08-1224.1125.1724.0624.54+0.99%3,325,200
2026-08-1124.3825.1024.2724.30-1.62%2,476,400
2026-08-1023.9324.9523.9324.70+1.94%3,393,400
2026-08-0724.2525.1824.1624.23+3.68%4,669,400
2026-08-0623.2323.7823.0223.37-0.04%3,794,700
2026-08-0523.8823.8923.0323.38-1.64%2,285,800
2026-08-0422.9323.8322.6523.77+4.90%3,429,000
2026-08-0322.0422.7521.7222.66+7.34%3,819,000
2026-07-3121.8522.3221.0821.11+0.81%3,860,900
2026-07-3021.4722.4520.1420.94-14.60%6,685,300
2026-07-2923.5424.5723.2824.52+3.50%3,636,700
2026-07-2823.8324.3423.5823.69+2.44%2,517,000
2026-07-2723.1523.4722.8223.13+2.73%2,143,700
2026-07-2422.0422.5921.8722.51+4.31%2,169,400
2026-07-2321.1021.7220.6421.58+3.80%2,845,900
2026-07-2221.8021.8020.6120.79-3.35%1,819,300
2026-07-2121.7222.4721.1621.51-2.63%2,597,134
2026-07-2022.2022.4221.7622.09-0.81%2,946,362
2026-07-1722.8023.3522.1322.27-3.88%2,202,400
2026-07-1622.9623.5522.9223.17+2.12%2,404,200
2026-07-1522.4523.0822.2322.69+2.25%1,527,600
2026-07-1422.4122.7521.9822.19-3.65%1,944,100
2026-07-1322.8523.2822.5123.03+2.67%1,896,700
2026-07-1023.4223.6622.3122.43-3.24%1,464,000
2026-07-0922.2623.2122.0123.18+2.02%3,914,500
2026-07-0823.5123.6122.5522.72-4.58%1,954,400
2026-07-0724.6324.7623.6723.81-0.42%2,752,900
2026-07-0623.3424.0023.1723.91+1.92%2,870,100
2026-07-0222.4923.7022.3323.46+9.47%6,827,200
2026-07-0120.6621.9720.6621.43+4.38%2,737,800
2026-06-3019.7320.6119.5420.53+2.75%2,818,000
2026-06-2920.0020.3019.6519.98+0.40%1,813,500
2026-06-2619.1020.0019.0719.90+4.96%7,400,400
2026-06-2518.9819.1218.7318.96-0.21%1,974,900
2026-06-2418.3419.1318.3419.00+3.20%2,703,600
2026-06-2317.6018.6617.6018.41+6.35%3,583,400
2026-06-2218.1918.5917.2617.31-6.28%2,541,000
2026-06-1818.1818.6417.8618.47+1.21%3,747,500
2026-06-1718.3418.8917.7518.25-0.71%4,407,300
2026-06-1618.6118.7518.2518.38-0.92%1,623,500
2026-06-1518.7519.4018.4818.55-1.07%1,709,800
2026-06-1218.4218.8218.2918.75+1.63%1,553,600
2026-06-1118.6218.8618.0618.45-1.86%1,667,200
2026-06-1018.8619.1618.5718.80-1.93%2,232,700
2026-06-0918.9119.6018.7119.17+1.00%1,879,700
2026-06-0820.0120.1218.8518.98-5.10%3,137,500
2026-06-0520.4020.6919.9120.00-1.09%1,216,200
2026-06-0420.0520.6619.7120.22+3.56%1,674,700
2026-06-0320.6020.7419.2519.52-6.22%2,449,800
2026-06-0221.2921.6120.7720.82-5.02%2,243,100
2026-06-0120.2721.9620.2721.92+10.10%3,329,400
2026-05-2919.3920.0319.2519.91+2.68%2,194,100
2026-05-2819.2719.6318.8519.39+1.73%2,025,900
2026-05-2719.6919.9818.9819.06-3.35%2,716,400
2026-05-2619.5119.8619.2419.72+0.77%2,869,000
2026-05-2218.8619.5818.7419.57+3.90%2,132,900
2026-05-2119.1819.1818.6618.84-1.95%1,495,000
2026-05-2019.3119.4918.9219.21-1.99%2,573,000
2026-05-1919.5620.3919.2319.60+5.66%3,071,500
2026-05-1818.0518.9018.0218.55+3.46%2,477,400
2026-05-1518.8019.2617.8917.93-4.78%2,151,900
2026-05-1418.7718.9518.1918.83+0.75%2,847,400
2026-05-1319.0819.1118.6218.69-3.61%2,500,800
2026-05-1220.1320.1619.3719.39-2.56%1,951,900
2026-05-1121.1821.2419.7319.90-6.92%2,120,800
2026-05-0820.7821.4820.5821.38+1.76%1,897,800
2026-05-0720.2021.3420.2021.01+5.58%2,921,500
2026-05-0620.7520.8019.7819.90-3.49%2,469,000
2026-05-0520.7221.0020.3520.62-1.25%2,698,200
2026-05-0421.0521.6020.6620.88-0.33%3,020,300
2026-05-0122.0322.7020.9320.95-1.99%5,103,100
2026-04-3023.7323.7720.3521.38-15.41%8,049,400
2026-04-2925.2325.3324.5325.27+0.16%1,619,300
2026-04-2825.9326.3225.1825.23-1.83%2,603,600
2026-04-2725.2325.7525.1925.70+1.10%1,679,400
2026-04-2424.8525.6824.5325.42+2.29%1,886,600
2026-04-2324.8024.9424.0524.85-2.01%1,872,300
2026-04-2226.2326.2325.1225.36-1.97%3,428,900
2026-04-2126.8527.1725.7425.87-3.14%2,121,300
2026-04-2025.5626.7325.4426.71+3.53%1,816,400
2026-04-1725.8526.4025.6925.80+1.90%3,013,200
2026-04-1624.9825.9924.8125.32+2.59%3,749,700
2026-04-1522.7224.7622.5224.68+10.03%3,669,500
2026-04-1422.3322.9922.1522.43+1.22%2,173,300
2026-04-1321.4522.1921.2222.16+3.07%2,903,400
2026-04-1021.5621.7720.9321.50-1.42%1,977,200
2026-04-0922.7123.3221.0921.81-3.71%2,479,700
2026-04-0823.8424.6422.4722.65-0.92%2,870,700
2026-04-0723.3723.8222.8022.86-3.26%1,690,300
2026-04-0623.6723.9923.1123.63-0.46%1,063,100
2026-04-0223.7724.7123.4323.74-0.13%1,595,400
2026-04-0124.1624.4823.6823.77-1.41%1,818,400
2026-03-3123.4024.2722.8524.11+2.77%3,568,900
2026-03-3023.6124.3023.2523.46-0.34%1,872,100
2026-03-2724.5224.8023.5223.54-5.27%2,358,800
2026-03-2623.9225.0123.9224.85+2.94%2,234,200
2026-03-2524.3024.5723.3824.14+0.46%2,088,200
2026-03-2424.5724.8223.9124.03-2.40%2,777,600
2026-03-2324.3125.1724.0624.62+2.29%1,562,000
2026-03-2024.8525.1224.0224.07-2.87%4,683,100
2026-03-1924.6525.2724.3824.78+0.53%1,993,300
2026-03-1824.4624.8924.3524.65-0.40%2,820,300
2026-03-1724.5425.5724.5424.75+0.57%1,262,200
2026-03-1624.3724.8224.0324.61+1.86%1,370,400
2026-03-1324.5424.9523.7924.16-1.83%2,579,700
2026-03-1224.2525.1424.1724.61+0.16%2,592,700
2026-03-1124.9425.4524.1524.57-0.97%1,245,200
2026-03-1025.7426.2324.7424.81-4.13%2,356,304
2026-03-0925.3726.2525.1025.88+0.66%1,806,676
2026-03-0626.3626.6025.6125.71-3.27%1,696,700
2026-03-0526.9327.9126.3726.58-1.30%2,818,200
2026-03-0427.0927.5726.2526.93+1.32%1,816,800
2026-03-0325.8826.6325.4326.58+1.26%1,606,900
2026-03-0225.1426.7025.1426.25+2.34%2,928,100
2026-02-2725.4325.7525.1325.65-1.42%2,223,500
2026-02-2624.5326.2024.4226.02+6.64%2,496,200
2026-02-2525.2325.7124.3624.40-3.29%3,491,900
2026-02-2424.3525.3024.1425.23+3.61%3,673,100
2026-02-2324.7424.8923.8624.35-2.87%3,722,500
2026-02-2025.8925.9024.9325.07-2.79%3,374,300
2026-02-1925.4126.2925.0025.79+1.50%4,019,400
2026-02-1824.5025.6324.5025.41+4.52%4,869,400
2026-02-1723.5026.2621.1324.31+8.48%12,468,600
2026-02-1321.9722.6121.7422.41+3.08%4,511,303
2026-02-1223.7323.7521.4521.74-8.39%5,015,461
2026-02-1123.4923.7623.0123.73+0.98%2,788,555
2026-02-1023.7024.2323.3423.50+0.13%2,700,960
2026-02-0924.2524.7723.4123.47-3.42%3,189,310
2026-02-0624.1424.4823.6624.30+0.70%2,615,871
2026-02-0524.5324.7923.7524.13+0.58%2,509,127
2026-02-0424.2224.5223.2323.99-2.08%2,556,282
2026-02-0326.1826.2224.3624.50-6.95%2,435,711
2026-02-0227.0027.0726.2926.33-0.87%1,330,581
2026-01-3026.5026.7926.2026.56-0.56%1,622,263
2026-01-2927.5127.6326.2826.71-3.29%2,390,973
2026-01-2828.4028.5327.5227.62-2.13%3,068,137
2026-01-2729.3929.5528.1528.22-4.57%2,312,338
2026-01-2630.0330.1429.3929.57-1.37%1,989,450
2026-01-2329.3130.1229.3129.98+1.59%1,796,337
2026-01-2230.1830.2729.4229.51-0.17%1,461,113
2026-01-2129.8329.8328.7129.56-0.61%2,026,068
2026-01-2029.8630.2329.5429.74-1.75%1,981,879
2026-01-1630.2530.3529.8930.27+0.00%1,024,715
2026-01-1530.0630.3929.4030.27+1.34%2,821,285
2026-01-1430.7230.7229.7529.87-2.32%2,319,601
2026-01-1331.4731.6430.0330.58-3.20%3,763,791
2026-01-1234.1834.6530.7831.59-8.43%4,185,052
2026-01-0933.5034.5533.0834.50+4.29%2,009,122
2026-01-0833.6133.6132.8633.08-1.78%1,180,406
2026-01-0732.5833.7232.4133.68+3.54%1,291,755
2026-01-0631.7832.5931.6032.53+2.36%1,208,937
2026-01-0531.3231.8431.1331.78+1.31%2,039,453
2026-01-0233.0433.0431.1631.37-4.21%1,739,684
2025-12-3132.9933.2632.7332.75-0.70%1,060,792
2025-12-3032.8933.2332.8132.98+0.12%1,590,347
2025-12-2932.9833.2732.7332.94-0.12%933,024
2025-12-2632.9333.1332.6632.98-0.09%606,937
2025-12-2432.8433.1932.6033.01+0.52%346,866
2025-12-2332.6633.0032.3732.84-0.21%1,627,532
2025-12-2232.8433.0532.5332.91+0.21%1,764,374
2025-12-1932.3933.0132.1632.84+0.80%3,253,114
2025-12-1832.2733.3432.2732.58+0.96%1,192,017
2025-12-1732.9533.2432.1032.27-1.91%1,904,692
2025-12-1632.3133.1632.1732.90+1.04%1,945,084
2025-12-1533.4633.4632.4132.56-0.28%2,090,315
2025-12-1232.5032.7432.1532.65+0.59%2,423,789
2025-12-1130.4232.5530.1032.46+6.78%5,801,849
2025-12-1030.4130.6929.4030.40-0.10%4,892,254
2025-12-0933.2633.3730.3730.43-8.37%7,166,818
2025-12-0834.1834.2933.1433.21-3.32%2,299,359
2025-12-0535.4335.5634.1234.35-2.97%2,235,822
2025-12-0435.4335.6434.8835.40+0.54%1,414,748
2025-12-0335.0235.5534.6935.21+0.69%1,999,810
2025-12-0236.5636.5634.4834.97-3.77%2,754,050
2025-12-0136.5436.8536.2436.34-1.54%1,174,050
2025-11-2837.2637.5136.8236.91-0.35%589,075
2025-11-2637.0237.4336.7737.04+0.16%1,575,831
2025-11-2536.6237.1534.1036.98+1.40%1,456,749
2025-11-2436.1436.8035.8536.47+2.04%1,707,662
2025-11-2134.4536.0334.3835.74+2.73%1,985,684
2025-11-2035.1935.8234.7634.79-0.03%1,712,511
2025-11-1934.8735.1534.5034.80-0.20%969,503
2025-11-1834.1834.9833.8634.87+1.69%1,336,317
2025-11-1735.4835.6534.1934.29-2.92%1,318,545
2025-11-1435.5035.8935.2335.32-1.20%1,421,671
2025-11-1336.6937.0035.6935.75-3.12%1,869,739
2025-11-1236.0937.0435.9036.90+2.41%1,780,504
2025-11-1136.3936.6035.7136.03-0.22%1,692,075
2025-11-1036.2636.4935.6136.11-0.30%1,401,990
2025-11-0735.5036.2735.3536.22+1.17%1,965,454
2025-11-0636.5336.7435.7735.80-2.59%1,436,606
2025-11-0537.3237.3436.1836.75-1.97%2,448,545
2025-11-0437.0037.7136.7337.49+1.24%2,088,111
2025-11-0336.3537.2436.2037.03+3.29%2,567,616
2025-10-3137.3238.0935.7835.85-3.26%4,295,723
2025-10-3038.7239.4036.9337.06-6.46%4,989,554
2025-10-2939.4240.3539.0439.62+0.33%3,392,644
2025-10-2839.5039.9538.9939.49+0.41%2,423,352
2025-10-2739.5039.9239.1639.33+0.92%2,977,413
2025-10-2438.5039.3338.3438.97+2.47%2,696,804
2025-10-2337.4338.0737.2838.03+0.90%2,121,455
2025-10-2237.5937.9136.9137.69+0.45%1,810,205
2025-10-2136.9637.6036.7337.52+1.52%1,565,977
2025-10-2037.5337.8636.4636.96-0.05%2,057,085

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：8月（+10.98%）。最も弱い月：3月（-10.21%）。日次データ2年分（2025–2026）に基づく。

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Waystar Holding Corp. Common Stock（WAY）の直近終値は？

2026-10-16 時点で 27.36。Closelookデータレイクの日次価格記録より。

WAY の52週高値・安値は？

直近52週間で高値 40.35、安値 17.26（2026-10-16 時点）。

Waystar Holding Corp. Common Stock が歴史的に最も強い月と弱い月は？

歴史的に、WAY の最も強い月は 8月（平均 +10.98%）、最も弱い月は 3月（平均 -10.21%）。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。