Wolters Kluwers Nv（WOSB.DE）— 株価履歴
2026-09-02 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 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 68.98 | 68.98 | 67.10 | 68.02 | -2.61% | 4,572 |
| 2026-09-01 | 69.40 | 70.06 | 69.40 | 69.84 | -2.13% | 1,124 |
| 2026-08-31 | 70.16 | 71.60 | 70.16 | 71.36 | -0.06% | 710 |
| 2026-08-28 | 69.84 | 71.40 | 69.32 | 71.40 | +1.74% | 2,036 |
| 2026-08-27 | 69.02 | 70.34 | 69.02 | 70.18 | +3.11% | 1,612 |
| 2026-08-26 | 68.64 | 68.90 | 68.06 | 68.06 | -1.53% | 1,411 |
| 2026-08-25 | 67.54 | 69.44 | 67.44 | 69.12 | -3.97% | 2,735 |
| 2026-08-24 | 71.14 | 71.98 | 70.76 | 71.98 | +1.44% | 787 |
| 2026-08-21 | 69.94 | 71.76 | 69.94 | 70.96 | +0.40% | 3,556 |
| 2026-08-20 | 70.30 | 70.90 | 70.30 | 70.68 | +0.08% | 914 |
| 2026-08-19 | 69.18 | 70.80 | 68.80 | 70.62 | +0.97% | 1,173 |
| 2026-08-18 | 68.72 | 70.80 | 68.40 | 69.94 | +2.01% | 7,033 |
| 2026-08-17 | 69.10 | 69.76 | 68.56 | 68.56 | -1.83% | 1,932 |
| 2026-08-14 | 70.60 | 72.46 | 69.56 | 69.84 | +1.57% | 2,825 |
| 2026-08-13 | 68.74 | 69.16 | 68.06 | 68.76 | -1.04% | 2,894 |
| 2026-08-12 | 70.14 | 70.34 | 69.20 | 69.48 | -2.09% | 3,009 |
| 2026-08-11 | 70.94 | 71.96 | 70.94 | 70.96 | +0.68% | 1,974 |
| 2026-08-10 | 69.54 | 70.48 | 69.42 | 70.48 | +0.95% | 1,884 |
| 2026-08-07 | 70.36 | 71.06 | 67.88 | 69.82 | +0.46% | 4,759 |
| 2026-08-06 | 70.62 | 70.62 | 68.50 | 69.50 | -1.11% | 5,705 |
| 2026-08-05 | 68.00 | 73.74 | 68.00 | 70.28 | -1.82% | 6,370 |
| 2026-08-04 | 70.08 | 71.58 | 70.06 | 71.58 | +3.17% | 4,231 |
| 2026-08-03 | 68.16 | 70.96 | 68.16 | 69.38 | +2.36% | 4,212 |
| 2026-07-31 | 67.36 | 68.56 | 67.30 | 67.78 | -1.48% | 3,607 |
| 2026-07-30 | 73.10 | 73.18 | 68.50 | 68.80 | -6.85% | 6,191 |
| 2026-07-29 | 72.64 | 74.02 | 71.42 | 73.86 | +2.38% | 4,995 |
| 2026-07-28 | 68.50 | 72.42 | 68.48 | 72.14 | +7.16% | 7,289 |
| 2026-07-27 | 63.76 | 67.40 | 63.76 | 67.32 | +7.95% | 6,469 |
| 2026-07-24 | 61.20 | 62.36 | 60.90 | 62.36 | +3.48% | 565 |
| 2026-07-23 | 60.34 | 60.44 | 59.30 | 60.26 | +0.57% | 1,042 |
| 2026-07-22 | 59.76 | 60.90 | 59.76 | 59.92 | +0.00% | 963 |
| 2026-07-21 | 61.32 | 61.32 | 59.86 | 59.92 | -2.25% | 2,366 |
| 2026-07-20 | 61.68 | 61.68 | 60.48 | 61.30 | -0.55% | 1,118 |
| 2026-07-17 | 62.66 | 62.78 | 61.38 | 61.64 | -1.41% | 2,131 |
| 2026-07-16 | 62.10 | 62.80 | 61.78 | 62.52 | -0.89% | 2,127 |
| 2026-07-15 | 61.20 | 63.08 | 61.08 | 63.08 | +3.44% | 1,505 |
| 2026-07-14 | 62.02 | 62.02 | 59.86 | 60.98 | -2.06% | 2,140 |
| 2026-07-13 | 60.90 | 62.26 | 60.74 | 62.26 | +2.64% | 1,989 |
| 2026-07-10 | 60.00 | 61.24 | 60.00 | 60.66 | +1.23% | 2,067 |
| 2026-07-09 | 62.06 | 62.06 | 59.92 | 59.92 | +1.73% | 3,517 |
| 2026-07-08 | 60.08 | 60.08 | 58.60 | 58.90 | -1.90% | 1,935 |
| 2026-07-07 | 59.54 | 60.04 | 59.48 | 60.04 | +3.88% | 1,438 |
| 2026-07-06 | 58.78 | 58.78 | 57.74 | 57.80 | +0.42% | 548 |
| 2026-07-03 | 57.42 | 57.96 | 57.42 | 57.56 | -0.07% | 1,270 |
| 2026-07-02 | 56.86 | 57.60 | 56.08 | 57.60 | +0.59% | 2,642 |
| 2026-07-01 | 56.68 | 57.26 | 54.74 | 57.26 | +1.63% | 4,779 |
| 2026-06-30 | 56.52 | 56.74 | 56.14 | 56.34 | -0.88% | 1,325 |
| 2026-06-29 | 57.04 | 57.36 | 56.84 | 56.84 | -0.46% | 1,948 |
| 2026-06-26 | 55.90 | 57.14 | 55.54 | 57.10 | +2.29% | 973 |
| 2026-06-25 | 55.08 | 56.50 | 54.90 | 55.82 | -0.68% | 3,043 |
| 2026-06-24 | 56.52 | 57.08 | 55.94 | 56.20 | -2.53% | 4,434 |
| 2026-06-23 | 56.20 | 57.66 | 56.08 | 57.66 | +1.84% | 2,303 |
| 2026-06-22 | 58.38 | 58.46 | 56.62 | 56.62 | -3.31% | 1,827 |
| 2026-06-19 | 58.12 | 59.28 | 58.12 | 58.56 | +0.76% | 3,728 |
| 2026-06-18 | 58.76 | 58.98 | 57.76 | 58.12 | -2.78% | 4,830 |
| 2026-06-17 | 60.28 | 60.28 | 59.04 | 59.78 | -0.60% | 4,305 |
| 2026-06-16 | 60.26 | 60.26 | 59.98 | 60.14 | -0.99% | 1,311 |
| 2026-06-15 | 61.60 | 61.60 | 60.74 | 60.74 | -0.49% | 2,935 |
| 2026-06-12 | 61.20 | 61.20 | 59.90 | 61.04 | +0.66% | 2,113 |
| 2026-06-11 | 61.72 | 61.88 | 59.88 | 60.64 | -4.05% | 3,955 |
| 2026-06-10 | 63.78 | 63.78 | 62.04 | 63.20 | -0.66% | 2,982 |
| 2026-06-09 | 63.14 | 63.62 | 62.96 | 63.62 | +0.32% | 507 |
| 2026-06-08 | 63.46 | 64.22 | 62.82 | 63.42 | +0.00% | 2,084 |
| 2026-06-05 | 64.46 | 65.60 | 63.42 | 63.42 | -1.34% | 1,236 |
| 2026-06-04 | 61.76 | 64.28 | 61.76 | 64.28 | +6.28% | 2,235 |
| 2026-06-03 | 61.54 | 61.54 | 60.02 | 60.48 | -1.75% | 1,398 |
| 2026-06-02 | 63.66 | 64.86 | 60.88 | 61.56 | -4.20% | 3,201 |
| 2026-06-01 | 61.44 | 64.42 | 61.20 | 64.26 | +5.10% | 3,947 |
| 2026-05-29 | 60.68 | 61.14 | 59.70 | 61.14 | +0.86% | 9,740 |
| 2026-05-28 | 60.70 | 61.40 | 59.48 | 60.62 | -0.59% | 4,947 |
| 2026-05-27 | 60.62 | 61.04 | 60.00 | 60.98 | +0.99% | 5,962 |
| 2026-05-26 | 61.94 | 61.94 | 60.38 | 60.38 | -2.23% | 6,259 |
| 2026-05-25 | 61.56 | 61.76 | 61.54 | 61.76 | -0.99% | 5,089 |
| 2026-05-22 | 62.90 | 63.20 | 62.22 | 62.38 | +0.39% | 951 |
| 2026-05-21 | 63.26 | 63.26 | 62.14 | 62.14 | -1.89% | 1,464 |
| 2026-05-20 | 64.22 | 64.22 | 62.32 | 63.34 | -3.88% | 3,193 |
| 2026-05-19 | 64.86 | 66.66 | 64.86 | 65.90 | +2.74% | 1,539 |
| 2026-05-18 | 62.16 | 64.14 | 62.00 | 64.14 | +4.80% | 3,426 |
| 2026-05-15 | 59.36 | 61.20 | 59.30 | 61.20 | +4.69% | 2,247 |
| 2026-05-14 | 56.92 | 58.48 | 56.92 | 58.46 | +2.13% | 2,157 |
| 2026-05-13 | 60.06 | 60.66 | 56.08 | 57.24 | -5.95% | 11,606 |
| 2026-05-12 | 60.98 | 60.98 | 59.94 | 60.86 | -1.39% | 12,037 |
| 2026-05-11 | 61.82 | 62.16 | 61.46 | 61.72 | +0.19% | 4,517 |
| 2026-05-08 | 61.46 | 61.70 | 60.80 | 61.60 | -0.52% | 1,879 |
| 2026-05-07 | 63.34 | 63.34 | 61.04 | 61.92 | -2.95% | 10,777 |
| 2026-05-06 | 64.12 | 65.96 | 59.12 | 63.80 | -6.64% | 18,133 |
| 2026-05-05 | 69.30 | 69.90 | 67.02 | 68.34 | -0.67% | 2,824 |
| 2026-05-04 | 66.98 | 69.14 | 66.68 | 68.80 | +3.24% | 2,308 |
| 2026-04-30 | 66.00 | 66.64 | 65.84 | 66.64 | +0.76% | 713 |
| 2026-04-29 | 66.10 | 66.14 | 65.94 | 66.14 | -0.30% | 955 |
| 2026-04-28 | 65.96 | 66.48 | 65.96 | 66.34 | -0.51% | 948 |
| 2026-04-27 | 65.66 | 66.70 | 65.66 | 66.68 | +0.36% | 1,225 |
| 2026-04-24 | 66.02 | 66.66 | 65.48 | 66.44 | +0.24% | 1,964 |
| 2026-04-23 | 67.68 | 67.68 | 65.78 | 66.28 | -3.80% | 3,872 |
| 2026-04-22 | 68.30 | 69.20 | 68.30 | 68.90 | -1.52% | 2,048 |
| 2026-04-21 | 69.50 | 70.40 | 69.44 | 69.96 | +0.66% | 1,098 |
| 2026-04-20 | 71.20 | 71.20 | 69.50 | 69.50 | -2.82% | 4,007 |
| 2026-04-17 | 71.22 | 72.64 | 71.22 | 71.52 | +2.05% | 5,848 |
| 2026-04-16 | 67.34 | 70.12 | 67.34 | 70.08 | +4.57% | 3,313 |
| 2026-04-15 | 65.48 | 67.02 | 65.04 | 67.02 | +2.95% | 1,655 |
| 2026-04-14 | 63.50 | 65.32 | 63.50 | 65.10 | +2.65% | 1,914 |
| 2026-04-13 | 62.12 | 63.46 | 62.12 | 63.42 | +1.44% | 987 |
| 2026-04-10 | 63.92 | 64.08 | 62.38 | 62.52 | -0.92% | 1,633 |
| 2026-04-09 | 64.38 | 64.38 | 62.96 | 63.10 | -2.17% | 2,592 |
| 2026-04-08 | 65.90 | 65.90 | 64.50 | 64.50 | +0.06% | 1,711 |
| 2026-04-07 | 65.66 | 66.10 | 64.46 | 64.46 | -1.59% | 1,569 |
| 2026-04-02 | 64.40 | 65.88 | 64.40 | 65.50 | +0.80% | 1,893 |
| 2026-04-01 | 64.22 | 65.04 | 63.74 | 64.98 | +0.96% | 6,690 |
| 2026-03-31 | 64.78 | 65.82 | 64.36 | 64.36 | +1.29% | 4,081 |
| 2026-03-30 | 61.98 | 63.78 | 61.98 | 63.54 | +2.15% | 3,601 |
| 2026-03-27 | 64.52 | 64.52 | 62.20 | 62.20 | -2.42% | 1,225 |
| 2026-03-26 | 62.30 | 64.18 | 62.00 | 63.74 | +1.69% | 4,325 |
| 2026-03-25 | 62.86 | 63.26 | 62.02 | 62.68 | +0.29% | 2,378 |
| 2026-03-24 | 63.60 | 63.60 | 62.36 | 62.50 | -1.67% | 1,279 |
| 2026-03-23 | 64.66 | 66.24 | 63.40 | 63.56 | -2.93% | 3,458 |
| 2026-03-20 | 65.04 | 65.92 | 64.44 | 65.48 | +1.02% | 4,269 |
| 2026-03-19 | 65.26 | 66.62 | 64.82 | 64.82 | -0.67% | 1,143 |
| 2026-03-18 | 65.26 | 65.62 | 65.00 | 65.26 | -1.36% | 3,737 |
| 2026-03-17 | 65.62 | 66.58 | 64.88 | 66.16 | -0.57% | 2,139 |
| 2026-03-16 | 67.36 | 67.36 | 66.10 | 66.54 | -0.66% | 803 |
| 2026-03-13 | 66.52 | 67.28 | 66.30 | 66.98 | -0.21% | 401 |
| 2026-03-12 | 66.80 | 68.18 | 66.80 | 67.12 | -0.94% | 1,914 |
| 2026-03-11 | 67.68 | 68.12 | 67.20 | 67.76 | +0.59% | 638 |
| 2026-03-10 | 67.94 | 69.06 | 66.38 | 67.36 | -2.24% | 2,384 |
| 2026-03-09 | 68.34 | 69.00 | 67.90 | 68.90 | +0.53% | 1,664 |
| 2026-03-06 | 68.10 | 69.18 | 68.00 | 68.54 | -0.67% | 3,490 |
| 2026-03-05 | 67.62 | 69.02 | 67.36 | 69.00 | +1.92% | 1,399 |
| 2026-03-04 | 70.08 | 70.08 | 67.70 | 67.70 | -0.56% | 4,012 |
| 2026-03-03 | 68.04 | 69.02 | 67.16 | 68.08 | +0.53% | 1,708 |
| 2026-03-02 | 69.00 | 69.72 | 67.72 | 67.72 | -0.53% | 5,513 |
| 2026-02-27 | 65.50 | 68.38 | 65.50 | 68.08 | +4.51% | 5,199 |
| 2026-02-26 | 63.28 | 66.68 | 62.28 | 65.14 | +1.91% | 5,869 |
| 2026-02-25 | 62.12 | 63.92 | 60.94 | 63.92 | +2.83% | 10,579 |
| 2026-02-24 | 59.70 | 62.44 | 59.12 | 62.16 | +3.84% | 6,315 |
| 2026-02-23 | 61.82 | 62.02 | 59.84 | 59.86 | -4.47% | 4,327 |
| 2026-02-20 | 62.64 | 62.66 | 61.50 | 62.66 | +0.13% | 3,513 |
| 2026-02-19 | 63.02 | 63.50 | 62.08 | 62.58 | +0.97% | 7,629 |
| 2026-02-18 | 61.44 | 62.48 | 60.48 | 61.98 | -0.13% | 1,225 |
| 2026-02-17 | 61.98 | 62.98 | 61.76 | 62.06 | -0.10% | 3,168 |
| 2026-02-16 | 64.34 | 65.12 | 61.60 | 62.12 | -3.15% | 3,367 |
| 2026-02-13 | 61.18 | 64.80 | 60.76 | 64.14 | +5.22% | 2,370 |
| 2026-02-12 | 63.80 | 64.00 | 60.76 | 60.96 | -2.15% | 3,723 |
| 2026-02-11 | 65.40 | 65.66 | 62.28 | 62.30 | -5.58% | 1,967 |
| 2026-02-10 | 66.86 | 66.86 | 65.30 | 65.98 | -1.14% | 3,213 |
| 2026-02-09 | 68.54 | 68.82 | 66.62 | 66.74 | -1.13% | 2,264 |
| 2026-02-06 | 68.60 | 68.60 | 66.60 | 67.50 | -3.46% | 5,047 |
| 2026-02-05 | 69.30 | 71.06 | 69.26 | 69.92 | +0.14% | 4,057 |
| 2026-02-04 | 69.78 | 70.46 | 68.34 | 69.82 | -0.71% | 11,493 |
| 2026-02-03 | 79.08 | 79.08 | 69.64 | 70.32 | -12.43% | 10,161 |
| 2026-02-02 | 79.82 | 80.64 | 79.62 | 80.30 | +1.59% | 809 |
| 2026-01-30 | 79.42 | 79.70 | 78.88 | 79.04 | -0.28% | 700 |
| 2026-01-29 | 80.72 | 81.30 | 79.18 | 79.26 | -2.70% | 2,757 |
| 2026-01-28 | 80.34 | 82.04 | 80.28 | 81.46 | +1.17% | 1,639 |
| 2026-01-27 | 82.60 | 82.60 | 79.96 | 80.52 | -3.13% | 3,544 |
| 2026-01-26 | 84.00 | 84.18 | 82.08 | 83.12 | -1.73% | 2,561 |
| 2026-01-23 | 83.30 | 84.58 | 83.10 | 84.58 | +0.86% | 650 |
| 2026-01-22 | 84.00 | 84.18 | 83.64 | 83.86 | -0.17% | 2,120 |
| 2026-01-21 | 84.44 | 84.48 | 82.68 | 84.00 | -0.36% | 4,639 |
| 2026-01-20 | 84.76 | 85.36 | 84.10 | 84.30 | -0.52% | 1,093 |
| 2026-01-19 | 86.72 | 86.82 | 84.74 | 84.74 | -3.26% | 2,833 |
| 2026-01-16 | 87.24 | 87.60 | 86.90 | 87.60 | -0.61% | 1,604 |
| 2026-01-15 | 87.56 | 88.14 | 87.36 | 88.14 | +0.36% | 2,419 |
| 2026-01-14 | 88.50 | 88.66 | 87.50 | 87.82 | -0.93% | 2,767 |
| 2026-01-13 | 89.40 | 91.02 | 88.64 | 88.64 | -1.77% | 2,772 |
| 2026-01-12 | 92.02 | 92.86 | 90.24 | 90.24 | -1.23% | 1,640 |
| 2026-01-09 | 91.00 | 91.36 | 90.44 | 91.36 | +1.26% | 1,200 |
| 2026-01-08 | 88.90 | 90.56 | 88.00 | 90.22 | -0.27% | 1,588 |
| 2026-01-07 | 91.50 | 91.84 | 90.38 | 90.46 | +0.04% | 1,142 |
| 2026-01-06 | 90.04 | 90.78 | 89.20 | 90.42 | -1.55% | 1,855 |
| 2026-01-05 | 89.02 | 91.84 | 89.02 | 91.84 | +4.55% | 2,086 |
| 2026-01-02 | 88.70 | 88.88 | 87.34 | 87.84 | -1.04% | 1,364 |
| 2025-12-30 | 88.94 | 89.00 | 88.40 | 88.76 | -0.20% | 1,002 |
| 2025-12-29 | 88.30 | 89.64 | 88.24 | 88.94 | +0.95% | 857 |
| 2025-12-23 | 89.76 | 90.02 | 88.10 | 88.10 | -2.35% | 602 |
| 2025-12-22 | 88.86 | 90.26 | 88.86 | 90.22 | +0.31% | 1,515 |
| 2025-12-19 | 89.92 | 90.80 | 89.70 | 89.94 | -0.73% | 1,930 |
| 2025-12-18 | 90.12 | 91.06 | 89.84 | 90.60 | +0.27% | 1,178 |
| 2025-12-17 | 90.50 | 90.50 | 89.10 | 90.36 | +0.00% | 2,874 |
| 2025-12-16 | 91.92 | 91.92 | 90.36 | 90.36 | -1.40% | 490 |
| 2025-12-15 | 89.70 | 91.96 | 89.70 | 91.64 | +3.38% | 937 |
| 2025-12-12 | 88.86 | 89.34 | 88.64 | 88.64 | +0.16% | 662 |
| 2025-12-11 | 87.88 | 88.76 | 87.66 | 88.50 | +0.64% | 890 |
| 2025-12-10 | 89.18 | 89.42 | 87.94 | 87.94 | -0.83% | 194 |
| 2025-12-09 | 89.18 | 89.88 | 88.42 | 88.68 | +1.49% | 10,050 |
| 2025-12-08 | 89.54 | 89.64 | 87.00 | 87.38 | -2.91% | 2,518 |
| 2025-12-05 | 90.90 | 91.26 | 89.88 | 90.00 | +0.04% | 677 |
| 2025-12-04 | 90.50 | 90.50 | 89.32 | 89.96 | -0.27% | 965 |
| 2025-12-03 | 89.52 | 90.38 | 89.52 | 90.20 | +1.28% | 751 |
| 2025-12-02 | 90.00 | 90.10 | 88.56 | 89.06 | -1.98% | 734 |
| 2025-12-01 | 90.72 | 91.66 | 90.72 | 90.86 | -0.70% | 771 |
| 2025-11-28 | 90.80 | 91.84 | 90.80 | 91.50 | +0.51% | 1,341 |
| 2025-11-27 | 91.82 | 91.82 | 91.04 | 91.04 | -0.57% | 516 |
| 2025-11-26 | 91.68 | 91.68 | 91.52 | 91.56 | +0.66% | 242 |
| 2025-11-25 | 90.50 | 91.48 | 90.32 | 90.96 | -0.68% | 1,355 |
| 2025-11-24 | 92.70 | 92.70 | 91.28 | 91.58 | -0.95% | 897 |
| 2025-11-21 | 91.82 | 93.66 | 91.82 | 92.46 | +1.09% | 752 |
| 2025-11-20 | 91.62 | 91.62 | 91.02 | 91.46 | -0.46% | 435 |
| 2025-11-19 | 90.36 | 92.30 | 90.36 | 91.88 | +1.55% | 2,846 |
| 2025-11-18 | 90.82 | 91.02 | 90.48 | 90.48 | -1.33% | 3,593 |
| 2025-11-17 | 94.38 | 94.38 | 91.70 | 91.70 | -2.92% | 2,697 |
| 2025-11-14 | 93.24 | 94.46 | 92.50 | 94.46 | +0.90% | 657 |
| 2025-11-13 | 94.00 | 94.18 | 93.10 | 93.62 | -0.06% | 1,594 |
| 2025-11-12 | 95.52 | 95.52 | 93.68 | 93.68 | -2.09% | 385 |
| 2025-11-11 | 94.64 | 95.70 | 93.90 | 95.68 | +2.05% | 861 |
| 2025-11-10 | 97.36 | 97.36 | 93.28 | 93.76 | -3.06% | 5,298 |
| 2025-11-07 | 102.00 | 102.00 | 95.94 | 96.72 | -3.90% | 9,142 |
| 2025-11-06 | 106.00 | 106.00 | 100.30 | 100.65 | -7.75% | 931 |
| 2025-11-05 | 110.30 | 110.50 | 108.40 | 109.10 | +2.20% | 1,747 |
| 2025-11-04 | 105.60 | 108.45 | 104.80 | 106.75 | +0.90% | 1,993 |
| 2025-11-03 | 106.40 | 106.90 | 105.80 | 105.80 | -0.47% | 328 |
| 2025-10-31 | 105.75 | 106.80 | 105.35 | 106.30 | +0.57% | 456 |
| 2025-10-30 | 105.25 | 105.80 | 104.70 | 105.70 | -0.28% | 857 |
| 2025-10-29 | 109.50 | 109.50 | 106.00 | 106.00 | -4.59% | 1,135 |
| 2025-10-28 | 112.90 | 112.90 | 111.00 | 111.10 | -1.24% | 907 |
| 2025-10-27 | 114.10 | 114.10 | 112.10 | 112.50 | -1.36% | 747 |
| 2025-10-24 | 113.75 | 114.80 | 113.75 | 114.05 | +1.06% | 239 |
| 2025-10-23 | 112.65 | 112.85 | 111.55 | 112.85 | +0.04% | 5,823 |
| 2025-10-22 | 111.15 | 112.80 | 111.00 | 112.80 | +0.98% | 789 |
| 2025-10-21 | 110.60 | 111.70 | 110.60 | 111.70 | +1.73% | 237 |
| 2025-10-20 | 109.25 | 109.85 | 108.75 | 109.80 | -0.90% | 2,152 |
| 2025-10-17 | 108.70 | 110.80 | 108.00 | 110.80 | +2.69% | 91 |
| 2025-10-16 | 109.55 | 109.65 | 107.90 | 107.90 | -2.88% | 743 |
| 2025-10-15 | 109.25 | 111.10 | 108.60 | 111.10 | +1.00% | 775 |
| 2025-10-14 | 110.75 | 111.05 | 110.00 | 110.00 | -0.27% | 165 |
| 2025-10-13 | 109.70 | 110.30 | 109.50 | 110.30 | +0.91% | 151 |
| 2025-10-10 | 110.15 | 110.65 | 109.30 | 109.30 | -1.13% | 171 |
| 2025-10-09 | 110.95 | 111.15 | 110.05 | 110.55 | -0.36% | 1,353 |
| 2025-10-08 | 110.55 | 111.70 | 110.55 | 110.95 | +0.09% | 2,113 |
| 2025-10-07 | 112.55 | 112.55 | 110.40 | 110.85 | -1.55% | 757 |
| 2025-10-06 | 112.45 | 113.25 | 111.95 | 112.60 | +0.18% | 2,219 |
| 2025-10-03 | 114.30 | 114.45 | 111.45 | 112.40 | -2.35% | 4,601 |
| 2025-10-02 | 114.60 | 115.95 | 113.20 | 115.10 | +0.70% | 1,339 |
| 2025-10-01 | 116.20 | 116.20 | 113.55 | 114.30 | -1.55% | 837 |
| 2025-09-30 | 114.45 | 116.10 | 114.45 | 116.10 | +1.89% | 361 |
| 2025-09-29 | 112.70 | 113.95 | 112.35 | 113.95 | +1.47% | 231 |
| 2025-09-26 | 112.60 | 112.65 | 112.30 | 112.30 | -0.31% | 183 |
| 2025-09-25 | 113.65 | 113.65 | 112.65 | 112.65 | -0.53% | 44 |
| 2025-09-24 | 113.25 | 113.75 | 112.80 | 113.25 | -0.61% | 2,599 |
| 2025-09-23 | 114.45 | 114.80 | 113.95 | 113.95 | +0.35% | 735 |
| 2025-09-22 | 114.70 | 114.70 | 113.05 | 113.55 | -0.83% | 366 |
| 2025-09-19 | 115.55 | 115.55 | 113.55 | 114.50 | -1.93% | 2,808 |
| 2025-09-18 | 115.15 | 117.30 | 113.95 | 116.75 | +6.14% | 6,186 |
| 2025-09-17 | 109.85 | 110.00 | 109.80 | 110.00 | -2.22% | 238 |
| 2025-09-16 | 110.70 | 112.50 | 110.45 | 112.50 | +3.40% | 516 |
| 2025-09-15 | 112.15 | 112.75 | 108.80 | 108.80 | -3.12% | 1,579 |
| 2025-09-12 | 110.60 | 112.30 | 110.60 | 112.30 | +5.94% | 221 |
| 2025-09-11 | 106.10 | 106.10 | 106.00 | 106.00 | +0.47% | 15 |
| 2025-09-10 | 109.20 | 109.30 | 105.15 | 105.50 | -3.34% | 335 |
| 2025-09-09 | 109.80 | 109.80 | 108.85 | 109.15 | -0.95% | 1,036 |
| 2025-09-08 | 109.40 | 110.50 | 109.40 | 110.20 | +2.51% | 1,350 |
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：7月（+8.48%）。最も弱い月：2月（-15.55%）。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 · 2026-09-02 時点
クイック回答
Wolters Kluwers Nv（WOSB.DE）の直近終値は？
2026-09-02 時点で 68.02。Closelookデータレイクの日次価格記録より。
WOSB.DE の52週高値・安値は？
直近52週間で高値 117.30、安値 54.74（2026-09-02 時点）。
Wolters Kluwers Nv が歴史的に最も強い月と弱い月は？
歴史的に、WOSB.DE の最も強い月は 7月（平均 +8.48%）、最も弱い月は 2月（平均 -15.55%）。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420本から計算。