WPP PLC ADR（WPP）— 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	27.73	27.89	27.21	27.28	+0.44%	1,120,800
2026-10-15	25.98	27.20	25.98	27.16	+6.22%	509,700
2026-10-14	25.72	25.75	25.41	25.57	-1.39%	219,200
2026-10-13	25.93	26.28	25.88	25.93	+4.26%	279,400
2026-10-12	25.21	25.36	24.83	24.87	-2.01%	216,200
2026-10-09	25.31	25.61	25.27	25.38	-0.39%	246,600
2026-10-08	25.37	25.56	24.97	25.48	+0.20%	331,300
2026-10-07	25.22	25.58	24.93	25.43	+1.60%	370,200
2026-10-06	24.87	25.21	24.68	25.03	+1.83%	216,028
2026-10-05	24.50	24.70	24.45	24.58	-0.36%	298,768
2026-10-02	25.24	25.30	24.49	24.67	-2.18%	399,907
2026-10-01	25.89	25.89	25.01	25.22	+2.02%	496,693
2026-09-30	24.77	25.13	24.67	24.72	-2.14%	228,025
2026-09-29	25.46	25.54	25.11	25.26	-1.21%	343,762
2026-09-28	25.38	25.87	25.30	25.57	-1.62%	282,985
2026-09-25	25.85	26.09	25.74	25.99	+2.85%	247,116
2026-09-24	25.46	25.66	24.97	25.27	+0.60%	367,454
2026-09-23	25.29	25.63	24.90	25.12	-2.29%	473,545
2026-09-22	26.34	26.34	25.46	25.71	+0.23%	361,253
2026-09-21	25.68	25.70	25.19	25.65	+0.90%	261,663
2026-09-18	26.14	26.15	25.37	25.42	-1.24%	314,894
2026-09-17	25.28	26.03	25.16	25.74	+1.46%	712,790
2026-09-16	25.65	25.76	25.26	25.37	-1.74%	165,363
2026-09-15	25.90	26.10	25.81	25.82	-0.84%	200,332
2026-09-14	25.95	26.21	25.57	26.04	+4.29%	274,449
2026-09-11	24.88	25.35	24.50	24.97	+0.81%	482,367
2026-09-10	24.85	25.14	24.75	24.77	-0.48%	247,612
2026-09-09	25.07	25.07	24.67	24.89	-0.68%	404,346
2026-09-08	25.57	25.59	25.02	25.06	-1.03%	237,280
2026-09-04	25.45	25.50	25.25	25.32	-2.24%	220,928
2026-09-03	25.84	26.07	25.52	25.90	+7.60%	388,399
2026-09-02	24.19	25.43	23.97	24.07	-2.83%	446,710
2026-09-01	25.04	25.17	24.64	24.77	-3.17%	457,210
2026-08-31	25.66	25.82	25.53	25.58	-0.93%	171,251
2026-08-28	25.65	25.93	25.56	25.82	-0.50%	208,638
2026-08-27	25.63	26.18	25.57	25.95	+0.35%	244,427
2026-08-26	26.34	26.40	25.82	25.86	-3.04%	203,074
2026-08-25	26.52	26.85	26.44	26.67	-1.30%	240,399
2026-08-24	26.81	27.57	26.77	27.02	+2.46%	360,204
2026-08-21	26.24	26.53	25.73	26.37	+0.38%	460,348
2026-08-20	26.64	26.72	26.14	26.27	-1.61%	255,894
2026-08-19	26.45	26.88	26.39	26.70	+1.14%	290,997
2026-08-18	26.41	26.72	26.31	26.40	+2.17%	267,706
2026-08-17	26.16	26.47	25.70	25.84	-3.98%	737,997
2026-08-14	27.50	27.63	26.77	26.91	-0.30%	380,605
2026-08-13	26.92	27.16	26.50	26.99	+0.45%	419,532
2026-08-12	26.87	27.07	26.51	26.87	-0.63%	361,321
2026-08-11	26.38	27.17	26.12	27.04	+1.31%	375,690
2026-08-10	26.46	26.72	25.74	26.69	-3.12%	733,405
2026-08-07	26.22	27.78	26.08	27.55	+6.17%	1,109,570
2026-08-06	25.94	26.61	25.40	25.95	+25.91%	2,750,114
2026-08-05	21.16	21.52	20.51	20.61	+0.05%	605,823
2026-08-04	20.31	20.72	20.22	20.60	+1.23%	277,135
2026-08-03	20.58	21.03	20.32	20.35	+0.69%	329,038
2026-07-31	20.32	20.39	20.04	20.21	-1.22%	259,642
2026-07-30	20.54	20.70	19.78	20.46	-5.41%	449,955
2026-07-29	21.13	21.79	20.97	21.63	+1.55%	607,189
2026-07-28	20.06	21.37	20.06	21.30	+9.01%	595,948
2026-07-27	19.19	19.75	19.11	19.54	+4.21%	589,902
2026-07-24	18.46	18.86	18.41	18.75	+3.42%	246,906
2026-07-23	18.10	18.20	17.88	18.13	-0.93%	289,649
2026-07-22	18.67	18.67	18.28	18.30	+0.38%	288,728
2026-07-21	18.58	18.72	18.22	18.23	-5.05%	356,212
2026-07-20	19.39	19.41	19.09	19.20	+0.79%	241,462
2026-07-17	19.19	19.48	18.76	19.05	-2.26%	243,853
2026-07-16	19.53	19.63	19.32	19.49	+4.45%	414,304
2026-07-15	18.26	18.80	18.24	18.66	+2.47%	416,922
2026-07-14	18.25	18.64	18.18	18.21	-3.45%	364,632
2026-07-13	18.64	18.99	18.62	18.86	+2.00%	426,515
2026-07-10	17.81	18.52	17.81	18.49	+6.63%	627,493
2026-07-09	16.92	17.39	16.77	17.34	+1.17%	244,014
2026-07-08	17.21	17.21	16.84	17.14	-3.76%	436,148
2026-07-07	17.88	18.32	17.76	17.81	+2.59%	351,373
2026-07-06	17.13	17.43	16.83	17.36	+5.02%	467,204
2026-07-02	16.35	16.65	16.23	16.53	+1.60%	642,783
2026-07-01	15.63	16.32	15.57	16.27	+5.04%	580,011
2026-06-30	15.93	15.93	15.45	15.49	-4.56%	452,344
2026-06-29	16.34	16.37	16.14	16.23	+0.62%	465,027
2026-06-26	15.80	16.38	15.72	16.13	-2.89%	930,172
2026-06-25	16.76	17.10	16.57	16.61	+0.24%	744,965
2026-06-24	16.82	16.98	16.41	16.57	-2.18%	927,839
2026-06-23	17.82	18.12	16.39	16.94	-6.05%	2,586,861
2026-06-22	18.06	18.37	17.97	18.03	+0.33%	448,714
2026-06-18	18.24	18.24	17.74	17.97	-2.50%	517,811
2026-06-17	19.10	19.31	18.37	18.43	-3.10%	489,766
2026-06-16	18.90	19.19	18.80	19.02	+1.49%	274,813
2026-06-15	19.16	19.26	18.71	18.74	-1.73%	273,429
2026-06-12	18.72	19.10	18.56	19.07	+2.03%	344,025
2026-06-11	18.56	18.82	18.11	18.69	+2.02%	375,563
2026-06-10	18.40	18.70	18.27	18.32	-1.77%	479,092
2026-06-09	18.49	18.91	18.40	18.65	+6.82%	560,311
2026-06-08	17.46	17.68	17.38	17.46	-1.36%	252,600
2026-06-05	18.14	18.30	17.48	17.70	-4.74%	468,330
2026-06-04	18.41	18.79	18.25	18.58	+5.57%	486,893
2026-06-03	18.22	18.22	17.54	17.60	-6.48%	570,654
2026-06-02	18.92	19.00	18.54	18.82	-2.03%	343,211
2026-06-01	18.76	19.22	18.56	19.21	+3.28%	442,899
2026-05-29	18.80	19.16	18.60	18.60	-0.96%	388,443
2026-05-28	18.88	18.93	18.61	18.78	+0.64%	261,600
2026-05-27	18.58	18.89	18.47	18.66	+0.65%	296,013
2026-05-26	18.73	18.80	18.45	18.54	-1.23%	321,162
2026-05-22	18.54	18.95	18.52	18.77	+1.02%	569,997
2026-05-21	18.37	18.69	18.10	18.58	+0.22%	368,012
2026-05-20	18.23	18.77	18.03	18.54	+0.98%	381,585
2026-05-19	18.65	18.87	18.30	18.36	-0.86%	389,205
2026-05-18	17.77	18.58	17.77	18.52	+6.01%	530,794
2026-05-15	17.24	17.56	17.13	17.47	+1.39%	431,806
2026-05-14	17.51	17.77	17.19	17.23	-0.06%	456,628
2026-05-13	17.24	17.34	17.02	17.24	-1.26%	563,588
2026-05-12	17.59	17.65	17.33	17.46	-2.46%	538,444
2026-05-11	18.86	18.88	17.71	17.90	-5.64%	756,835
2026-05-08	18.78	19.03	18.44	18.97	+1.12%	420,427
2026-05-07	18.70	19.09	18.70	18.76	+1.24%	343,877
2026-05-06	18.89	18.93	18.52	18.53	-0.54%	285,140
2026-05-05	18.29	18.85	17.99	18.63	+4.55%	728,463
2026-05-04	17.87	18.16	17.80	17.82	-1.60%	211,905
2026-05-01	18.09	18.29	18.03	18.11	+0.11%	325,430
2026-04-30	17.97	18.26	17.93	18.09	-0.22%	300,941
2026-04-29	18.24	18.26	17.89	18.13	+2.89%	384,249
2026-04-28	17.48	17.76	17.36	17.62	+1.50%	262,926
2026-04-27	17.57	17.83	17.35	17.36	-1.70%	422,878
2026-04-24	17.65	17.86	17.53	17.66	-0.62%	286,202
2026-04-23	17.83	17.83	17.35	17.77	-1.11%	536,229
2026-04-22	17.96	18.19	17.77	17.97	-0.39%	365,384
2026-04-21	18.04	18.21	17.86	18.04	-0.17%	564,677
2026-04-20	17.97	18.12	17.90	18.07	-1.15%	297,562
2026-04-17	18.57	18.76	18.26	18.28	+0.99%	426,604
2026-04-16	18.37	18.47	18.06	18.10	+1.63%	281,266
2026-04-15	17.29	17.91	17.26	17.81	+2.47%	304,810
2026-04-14	17.54	17.88	17.32	17.38	+0.58%	959,493
2026-04-13	16.69	17.39	16.60	17.28	+3.23%	1,401,325
2026-04-10	17.09	17.12	16.69	16.74	+0.90%	624,310
2026-04-09	16.68	16.74	16.13	16.59	-2.30%	871,635
2026-04-08	17.52	17.58	16.95	16.98	+2.35%	563,559
2026-04-07	16.88	16.88	16.37	16.59	+2.41%	613,503
2026-04-06	16.01	16.29	15.97	16.20	+1.44%	318,114
2026-04-02	15.85	16.19	15.62	15.97	-0.50%	1,242,069
2026-04-01	15.95	16.08	15.58	16.05	+3.22%	708,659
2026-03-31	15.64	15.71	15.21	15.55	+0.39%	1,174,552
2026-03-30	15.11	15.55	15.11	15.49	+1.04%	620,083
2026-03-27	15.54	15.63	15.31	15.33	-1.03%	491,699
2026-03-26	15.45	15.87	15.43	15.49	-0.06%	915,463
2026-03-25	15.44	15.67	15.21	15.50	+1.64%	1,336,238
2026-03-24	15.17	15.27	14.93	15.25	-0.52%	1,098,314
2026-03-23	15.32	15.45	15.00	15.33	+1.46%	495,259
2026-03-20	15.08	15.35	14.93	15.11	-0.26%	596,867
2026-03-19	14.81	15.33	14.80	15.15	-0.20%	644,259
2026-03-18	15.31	15.36	14.91	15.18	-2.63%	586,610
2026-03-17	15.88	16.15	15.55	15.59	-1.52%	660,367
2026-03-16	15.75	15.89	15.59	15.83	+0.96%	715,351
2026-03-13	15.94	16.00	15.60	15.68	-0.19%	784,752
2026-03-12	16.69	17.07	15.57	15.71	-8.07%	1,487,896
2026-03-11	17.24	17.40	16.96	17.09	+0.18%	502,115
2026-03-10	17.60	17.61	16.89	17.06	-3.07%	551,896
2026-03-09	17.62	17.64	17.15	17.60	-0.96%	505,531
2026-03-06	17.60	17.79	17.34	17.77	-1.93%	370,095
2026-03-05	17.88	18.25	17.77	18.12	+5.66%	616,323
2026-03-04	16.81	17.20	16.57	17.15	+5.09%	556,141
2026-03-03	16.16	16.50	15.89	16.32	-4.62%	527,728
2026-03-02	17.74	17.82	16.97	17.11	-8.01%	648,990
2026-02-27	17.99	18.81	17.52	18.60	-1.43%	766,998
2026-02-26	18.43	19.93	18.40	18.87	+0.75%	914,819
2026-02-25	18.55	18.75	18.29	18.73	+1.46%	827,282
2026-02-24	18.39	18.83	18.18	18.46	+0.76%	1,169,904
2026-02-23	18.58	18.64	18.04	18.32	-2.76%	776,171
2026-02-20	18.81	19.16	18.60	18.84	+0.27%	785,408
2026-02-19	18.34	18.89	18.30	18.79	+1.57%	558,087
2026-02-18	18.22	18.55	18.16	18.50	+3.53%	616,523
2026-02-17	18.21	18.32	17.53	17.87	-4.74%	779,822
2026-02-13	18.56	18.83	18.38	18.76	+5.27%	504,758
2026-02-12	18.46	18.51	17.50	17.82	-2.78%	659,897
2026-02-11	18.86	18.86	18.14	18.33	-4.58%	708,397
2026-02-10	18.82	19.38	18.72	19.21	+2.95%	488,337
2026-02-09	18.46	18.66	17.97	18.66	+0.97%	518,947
2026-02-06	18.00	18.48	17.90	18.48	+5.60%	686,152
2026-02-05	17.83	17.97	17.25	17.50	-1.30%	833,824
2026-02-04	17.67	18.26	17.42	17.73	-1.34%	1,120,545
2026-02-03	18.95	18.96	17.79	17.97	-12.81%	1,080,688
2026-02-02	20.49	20.77	20.20	20.61	-1.29%	463,769
2026-01-30	20.81	21.01	20.59	20.88	+0.82%	379,945
2026-01-29	20.75	20.78	20.32	20.71	-2.17%	575,151
2026-01-28	21.39	21.55	21.05	21.17	-0.24%	309,075
2026-01-27	22.00	22.08	21.14	21.22	-3.76%	434,764
2026-01-26	22.34	22.41	21.93	22.05	+0.05%	306,859
2026-01-23	21.85	22.07	21.73	22.04	+0.92%	187,692
2026-01-22	21.20	22.07	21.20	21.84	+4.05%	354,681
2026-01-21	20.89	21.24	20.68	20.99	+1.75%	376,014
2026-01-20	20.84	20.97	20.52	20.63	-2.78%	446,378
2026-01-16	21.52	21.52	21.09	21.22	-1.30%	433,274
2026-01-15	21.80	21.80	21.45	21.50	-1.87%	366,452
2026-01-14	21.57	22.14	21.57	21.91	-0.41%	420,375
2026-01-13	21.96	22.16	21.50	22.00	-0.45%	375,379
2026-01-12	22.87	22.89	21.99	22.10	-6.75%	692,762
2026-01-09	23.14	23.79	22.88	23.70	+3.72%	318,414
2026-01-08	22.21	23.09	22.19	22.85	+0.57%	385,560
2026-01-07	23.20	23.31	22.40	22.72	-3.11%	864,418
2026-01-06	23.41	23.92	23.28	23.45	-0.42%	495,124
2026-01-05	22.71	23.72	22.65	23.55	+2.79%	1,355,865
2026-01-02	22.74	23.13	22.32	22.91	+2.00%	439,476
2025-12-31	22.69	22.93	22.41	22.46	-1.96%	373,966
2025-12-30	22.58	23.08	22.56	22.91	+1.60%	466,358
2025-12-29	22.36	22.66	22.21	22.55	+0.49%	514,011
2025-12-26	22.12	22.45	22.06	22.44	+1.22%	262,630
2025-12-24	22.07	22.18	22.01	22.17	+0.45%	109,606
2025-12-23	22.23	22.28	21.93	22.07	+0.18%	366,076
2025-12-22	22.17	22.27	21.93	22.03	-1.03%	375,645
2025-12-19	22.54	22.67	22.25	22.26	-0.80%	455,143
2025-12-18	22.61	22.84	22.36	22.44	+0.18%	388,739
2025-12-17	22.31	22.77	22.31	22.40	+1.45%	396,290
2025-12-16	22.36	22.41	21.87	22.08	-0.81%	481,822
2025-12-15	22.41	22.58	22.17	22.26	+1.09%	573,875
2025-12-12	22.09	22.26	21.79	22.02	-0.36%	564,799
2025-12-11	21.71	22.40	21.66	22.10	+4.00%	794,854
2025-12-10	21.26	21.37	21.03	21.25	+0.43%	494,240
2025-12-09	20.80	21.26	20.77	21.16	+6.55%	668,399
2025-12-08	19.50	20.06	19.43	19.86	+2.74%	800,521
2025-12-05	19.60	19.83	19.32	19.33	+0.10%	1,289,203
2025-12-04	19.42	19.58	19.29	19.31	+2.22%	481,148
2025-12-03	18.96	19.33	18.41	18.89	+0.05%	993,149
2025-12-02	19.44	19.46	18.88	18.88	-3.43%	543,964
2025-12-01	19.46	19.90	19.36	19.55	-2.59%	1,168,610
2025-11-28	19.90	20.14	19.84	20.07	+2.45%	249,729
2025-11-26	19.85	20.09	19.53	19.59	-0.41%	487,356
2025-11-25	20.15	20.25	19.57	19.67	-1.06%	892,924
2025-11-24	20.07	20.18	19.45	19.88	-1.34%	859,089
2025-11-21	19.30	20.32	19.03	20.15	+5.55%	723,153
2025-11-20	19.98	20.12	19.01	19.09	-6.56%	880,927
2025-11-19	20.62	20.64	20.32	20.43	-0.54%	557,973
2025-11-18	20.25	20.70	20.13	20.54	+1.53%	783,890
2025-11-17	20.69	21.37	19.81	20.23	+6.75%	2,292,963
2025-11-14	18.49	19.00	18.40	18.95	+2.16%	599,305
2025-11-13	18.60	18.89	18.54	18.55	-4.82%	709,367
2025-11-12	19.74	19.82	19.29	19.49	-2.06%	591,632
2025-11-11	19.81	20.04	19.53	19.90	+4.19%	824,740
2025-11-10	18.94	19.18	18.61	19.10	+3.08%	966,505
2025-11-07	17.90	18.53	17.89	18.53	+5.16%	806,388
2025-11-06	18.01	18.12	17.51	17.62	-2.92%	627,011
2025-11-05	17.70	18.16	17.47	18.15	+2.66%	871,524
2025-11-04	17.67	17.87	17.57	17.68	-1.67%	678,951
2025-11-03	18.44	18.44	17.90	17.98	-5.22%	812,099
2025-10-31	19.07	19.27	18.72	18.97	-2.77%	844,101
2025-10-30	19.72	20.77	19.35	19.51	-16.73%	1,407,082
2025-10-29	24.04	24.08	23.41	23.43	-2.66%	529,379
2025-10-28	24.20	24.40	24.02	24.07	-0.62%	302,653
2025-10-27	24.03	24.23	23.95	24.22	+1.25%	351,793
2025-10-24	24.14	24.14	23.88	23.92	+0.04%	324,604
2025-10-23	24.36	24.46	23.91	23.91	-1.77%	296,810
2025-10-22	23.96	24.60	23.95	24.34	+1.93%	330,169
2025-10-21	23.32	24.01	23.29	23.88	+2.80%	379,130
2025-10-20	23.13	23.53	23.12	23.23	-0.94%	410,544

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：12月（+14.88%）。最も弱い月：10月（-23.57%）。日次データ2年分（2025–2026）に基づく。

1月-7.95%
2月-12.09%
3月-7.06%
4月+9.59%
5月+4.13%
6月-15.28%
7月-0.15%
8月+12.40%
9月-2.31%
10月-23.57%
11月+11.62%
12月+14.88%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

WPP PLC ADR（WPP）の直近終値は？

2026-10-16 時点で 27.28。Closelookデータレイクの日次価格記録より。

WPP の52週高値・安値は？

直近52週間で高値 27.89、安値 14.80（2026-10-16 時点）。

WPP PLC ADR が歴史的に最も強い月と弱い月は？

歴史的に、WPP の最も強い月は 12月（平均 +14.88%）、最も弱い月は 10月（平均 -23.57%）。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。