Accelleron Industries AG（ACLN.SW）— 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 | 72.00 | 74.10 | 71.40 | 73.95 | +2.64% | 219,032 |
| 2026-09-01 | 72.80 | 74.20 | 71.60 | 72.05 | -0.96% | 236,592 |
| 2026-08-31 | 76.15 | 76.25 | 72.60 | 72.75 | -5.27% | 339,805 |
| 2026-08-28 | 75.80 | 76.90 | 74.05 | 76.80 | +3.16% | 281,006 |
| 2026-08-27 | 81.50 | 82.95 | 74.45 | 74.45 | -4.37% | 472,552 |
| 2026-08-26 | 75.95 | 77.85 | 75.95 | 77.85 | +2.77% | 206,636 |
| 2026-08-25 | 74.95 | 77.05 | 74.95 | 75.75 | +2.02% | 162,824 |
| 2026-08-24 | 75.00 | 75.70 | 74.10 | 74.25 | -1.26% | 134,482 |
| 2026-08-21 | 75.35 | 76.30 | 74.85 | 75.20 | +0.13% | 195,122 |
| 2026-08-20 | 75.50 | 75.90 | 74.20 | 75.10 | +0.00% | 185,616 |
| 2026-08-19 | 76.00 | 77.35 | 75.10 | 75.10 | -0.92% | 159,593 |
| 2026-08-18 | 78.95 | 79.35 | 75.40 | 75.80 | -4.41% | 196,966 |
| 2026-08-17 | 78.20 | 82.70 | 78.20 | 79.30 | +5.59% | 364,189 |
| 2026-08-14 | 74.95 | 75.20 | 73.90 | 75.10 | -0.07% | 115,783 |
| 2026-08-13 | 76.05 | 76.35 | 75.15 | 75.15 | -1.05% | 102,041 |
| 2026-08-12 | 74.75 | 76.75 | 74.75 | 75.95 | +1.74% | 172,801 |
| 2026-08-11 | 73.60 | 75.30 | 73.40 | 74.65 | +0.34% | 123,817 |
| 2026-08-10 | 75.00 | 75.55 | 74.25 | 74.40 | +0.74% | 122,339 |
| 2026-08-07 | 74.00 | 74.75 | 73.15 | 73.85 | -0.74% | 125,663 |
| 2026-08-06 | 74.05 | 75.25 | 73.50 | 74.40 | -0.47% | 161,391 |
| 2026-08-05 | 74.40 | 75.50 | 73.15 | 74.75 | +1.98% | 241,466 |
| 2026-08-04 | 73.20 | 74.50 | 72.65 | 73.30 | +1.24% | 239,814 |
| 2026-08-03 | 73.55 | 73.85 | 70.45 | 72.40 | -0.62% | 192,375 |
| 2026-07-31 | 73.85 | 75.40 | 72.65 | 72.85 | -0.07% | 195,408 |
| 2026-07-30 | 71.10 | 74.10 | 71.00 | 72.90 | +2.89% | 221,586 |
| 2026-07-29 | 72.05 | 72.50 | 70.25 | 70.85 | -2.14% | 181,435 |
| 2026-07-28 | 73.20 | 73.65 | 71.70 | 72.40 | -2.43% | 156,444 |
| 2026-07-27 | 77.45 | 77.70 | 73.95 | 74.20 | -3.64% | 104,750 |
| 2026-07-24 | 76.20 | 77.90 | 76.10 | 77.00 | +1.18% | 117,466 |
| 2026-07-23 | 75.50 | 76.90 | 75.00 | 76.10 | +0.13% | 115,173 |
| 2026-07-22 | 76.35 | 76.70 | 74.95 | 76.00 | -0.39% | 105,268 |
| 2026-07-21 | 75.50 | 76.45 | 74.85 | 76.30 | +1.53% | 140,374 |
| 2026-07-20 | 74.30 | 75.90 | 74.30 | 75.15 | +1.08% | 110,957 |
| 2026-07-17 | 75.50 | 75.75 | 73.30 | 74.35 | -2.17% | 320,448 |
| 2026-07-16 | 79.60 | 79.60 | 75.75 | 76.00 | -3.86% | 248,182 |
| 2026-07-15 | 78.75 | 79.85 | 78.25 | 79.05 | +0.13% | 141,022 |
| 2026-07-14 | 76.30 | 79.10 | 76.30 | 78.95 | +2.47% | 121,826 |
| 2026-07-13 | 76.55 | 77.75 | 76.40 | 77.05 | +0.20% | 131,286 |
| 2026-07-10 | 76.55 | 77.30 | 75.70 | 76.90 | -0.26% | 150,640 |
| 2026-07-09 | 78.35 | 78.35 | 76.25 | 77.10 | +1.25% | 153,527 |
| 2026-07-08 | 78.50 | 78.50 | 75.65 | 76.15 | -2.68% | 209,487 |
| 2026-07-07 | 82.05 | 82.45 | 78.25 | 78.25 | -6.40% | 225,650 |
| 2026-07-06 | 82.80 | 83.65 | 80.60 | 83.60 | +0.54% | 137,646 |
| 2026-07-03 | 82.00 | 83.15 | 80.25 | 83.15 | +1.71% | 100,359 |
| 2026-07-02 | 81.00 | 82.85 | 79.80 | 81.75 | -0.06% | 138,766 |
| 2026-07-01 | 83.90 | 84.75 | 80.70 | 81.80 | -1.45% | 184,342 |
| 2026-06-30 | 80.65 | 83.00 | 80.65 | 83.00 | +4.14% | 165,121 |
| 2026-06-29 | 80.35 | 80.35 | 77.55 | 79.70 | -0.81% | 198,930 |
| 2026-06-26 | 82.00 | 82.20 | 79.90 | 80.35 | -3.02% | 169,163 |
| 2026-06-25 | 84.20 | 84.70 | 82.85 | 82.85 | -0.90% | 207,836 |
| 2026-06-24 | 83.70 | 83.70 | 82.00 | 83.60 | +0.18% | 107,863 |
| 2026-06-23 | 84.30 | 84.85 | 81.40 | 83.45 | -2.97% | 199,964 |
| 2026-06-22 | 84.95 | 86.30 | 84.40 | 86.00 | +0.88% | 130,210 |
| 2026-06-19 | 84.75 | 85.50 | 84.25 | 85.25 | +1.49% | 273,400 |
| 2026-06-18 | 81.85 | 84.00 | 81.65 | 84.00 | +2.88% | 198,119 |
| 2026-06-17 | 80.10 | 82.50 | 79.80 | 81.65 | +2.06% | 207,924 |
| 2026-06-16 | 77.40 | 80.50 | 77.40 | 80.00 | +4.17% | 187,049 |
| 2026-06-15 | 76.65 | 77.00 | 76.10 | 76.80 | +2.13% | 118,809 |
| 2026-06-12 | 76.05 | 76.80 | 73.95 | 75.20 | +0.20% | 128,420 |
| 2026-06-11 | 76.15 | 76.55 | 73.90 | 75.05 | -1.38% | 170,697 |
| 2026-06-10 | 77.70 | 78.50 | 75.75 | 76.10 | -1.55% | 149,975 |
| 2026-06-09 | 78.55 | 79.60 | 77.30 | 77.30 | -1.59% | 167,808 |
| 2026-06-08 | 77.15 | 79.15 | 77.05 | 78.55 | +0.51% | 139,771 |
| 2026-06-05 | 77.80 | 78.70 | 76.60 | 78.15 | +0.45% | 151,078 |
| 2026-06-04 | 77.70 | 78.90 | 76.60 | 77.80 | -0.13% | 132,940 |
| 2026-06-03 | 76.80 | 78.50 | 75.80 | 77.90 | +1.17% | 167,280 |
| 2026-06-02 | 78.00 | 78.55 | 76.55 | 77.00 | -0.39% | 176,370 |
| 2026-06-01 | 78.35 | 79.65 | 76.75 | 77.30 | -0.45% | 221,867 |
| 2026-05-29 | 79.10 | 79.10 | 77.45 | 77.65 | -1.71% | 311,763 |
| 2026-05-28 | 80.25 | 81.40 | 78.75 | 79.00 | -1.74% | 142,295 |
| 2026-05-27 | 81.30 | 81.90 | 79.75 | 80.40 | -0.62% | 127,258 |
| 2026-05-26 | 80.00 | 81.60 | 80.00 | 80.90 | +1.95% | 144,302 |
| 2026-05-22 | 78.55 | 79.35 | 77.60 | 79.35 | +2.06% | 163,120 |
| 2026-05-21 | 80.40 | 80.90 | 77.70 | 77.75 | -3.36% | 250,903 |
| 2026-05-20 | 83.15 | 83.40 | 80.20 | 80.45 | -2.48% | 221,227 |
| 2026-05-19 | 83.75 | 85.50 | 81.60 | 82.50 | -1.96% | 189,522 |
| 2026-05-18 | 84.05 | 86.30 | 83.40 | 84.15 | -0.71% | 178,659 |
| 2026-05-15 | 86.35 | 86.75 | 83.20 | 84.75 | -2.31% | 199,747 |
| 2026-05-13 | 85.40 | 87.35 | 85.25 | 86.75 | +2.72% | 202,570 |
| 2026-05-12 | 85.50 | 87.10 | 83.75 | 84.45 | -2.26% | 142,213 |
| 2026-05-11 | 87.90 | 88.55 | 85.25 | 86.40 | -1.37% | 147,995 |
| 2026-05-08 | 87.70 | 88.55 | 87.10 | 87.60 | -0.40% | 106,234 |
| 2026-05-07 | 88.80 | 90.50 | 87.95 | 87.95 | -1.07% | 175,159 |
| 2026-05-06 | 86.35 | 89.15 | 86.25 | 88.90 | +2.01% | 183,606 |
| 2026-05-05 | 85.60 | 87.15 | 84.65 | 87.15 | +2.11% | 141,603 |
| 2026-05-04 | 84.30 | 86.65 | 84.10 | 85.35 | +2.09% | 166,388 |
| 2026-04-30 | 82.60 | 84.40 | 82.05 | 83.60 | -0.42% | 181,963 |
| 2026-04-29 | 84.35 | 84.95 | 83.50 | 83.95 | -0.18% | 156,522 |
| 2026-04-28 | 85.75 | 85.75 | 83.35 | 84.10 | -1.92% | 196,309 |
| 2026-04-27 | 85.65 | 86.80 | 84.65 | 85.75 | +0.41% | 308,261 |
| 2026-04-24 | 84.85 | 86.60 | 83.90 | 85.40 | -0.93% | 167,974 |
| 2026-04-23 | 83.50 | 86.65 | 83.05 | 86.20 | +2.74% | 189,751 |
| 2026-04-22 | 82.40 | 86.15 | 81.55 | 83.90 | +2.94% | 232,057 |
| 2026-04-21 | 82.40 | 82.40 | 80.90 | 81.50 | -0.37% | 154,831 |
| 2026-04-20 | 83.15 | 83.15 | 81.05 | 81.80 | -2.85% | 227,098 |
| 2026-04-17 | 80.30 | 84.20 | 80.30 | 84.20 | +4.40% | 233,659 |
| 2026-04-16 | 79.75 | 80.85 | 79.50 | 80.65 | +1.26% | 182,055 |
| 2026-04-15 | 81.00 | 81.00 | 79.15 | 79.65 | -2.27% | 274,037 |
| 2026-04-14 | 81.00 | 82.30 | 80.85 | 81.50 | +0.68% | 219,026 |
| 2026-04-13 | 80.10 | 81.00 | 79.00 | 80.95 | +1.06% | 165,553 |
| 2026-04-10 | 80.00 | 80.15 | 79.15 | 80.10 | +0.44% | 163,506 |
| 2026-04-09 | 78.00 | 79.75 | 77.85 | 79.75 | +0.95% | 189,447 |
| 2026-04-08 | 77.65 | 79.00 | 76.45 | 79.00 | +7.26% | 204,606 |
| 2026-04-07 | 74.50 | 76.05 | 73.65 | 73.65 | -0.87% | 241,435 |
| 2026-04-02 | 73.00 | 75.35 | 72.25 | 74.30 | -0.93% | 146,315 |
| 2026-04-01 | 74.35 | 75.00 | 73.05 | 75.00 | +5.26% | 227,583 |
| 2026-03-31 | 69.50 | 72.40 | 68.95 | 71.25 | +1.93% | 330,201 |
| 2026-03-30 | 70.30 | 71.50 | 69.60 | 69.90 | -1.20% | 182,469 |
| 2026-03-27 | 74.55 | 74.55 | 69.40 | 70.75 | -5.67% | 272,526 |
| 2026-03-26 | 75.50 | 75.60 | 74.50 | 75.00 | -0.99% | 156,933 |
| 2026-03-25 | 75.95 | 76.80 | 75.45 | 75.75 | +1.41% | 157,646 |
| 2026-03-24 | 74.10 | 75.00 | 73.30 | 74.70 | -0.80% | 227,104 |
| 2026-03-23 | 72.75 | 76.75 | 71.25 | 75.30 | +2.24% | 266,351 |
| 2026-03-20 | 76.25 | 76.35 | 72.55 | 73.65 | -2.96% | 483,788 |
| 2026-03-19 | 79.00 | 79.25 | 75.55 | 75.90 | -5.01% | 208,732 |
| 2026-03-18 | 79.50 | 80.65 | 78.85 | 79.90 | +1.33% | 240,003 |
| 2026-03-17 | 76.00 | 78.85 | 75.65 | 78.85 | +3.14% | 226,195 |
| 2026-03-16 | 74.75 | 76.95 | 74.55 | 76.45 | +2.62% | 197,305 |
| 2026-03-13 | 75.40 | 76.50 | 74.25 | 74.50 | +0.47% | 263,569 |
| 2026-03-12 | 72.30 | 77.75 | 72.30 | 74.15 | +11.76% | 622,486 |
| 2026-03-11 | 67.35 | 67.35 | 66.15 | 66.35 | -1.48% | 177,411 |
| 2026-03-10 | 68.25 | 68.30 | 67.05 | 67.35 | +1.58% | 107,393 |
| 2026-03-09 | 65.90 | 66.70 | 63.80 | 66.30 | -2.00% | 186,174 |
| 2026-03-06 | 70.05 | 70.30 | 66.90 | 67.65 | -3.29% | 130,815 |
| 2026-03-05 | 71.85 | 72.05 | 69.35 | 69.95 | -2.10% | 153,459 |
| 2026-03-04 | 71.00 | 72.05 | 70.50 | 71.45 | +0.14% | 144,021 |
| 2026-03-03 | 72.60 | 72.60 | 70.80 | 71.35 | -2.66% | 209,127 |
| 2026-03-02 | 72.45 | 74.95 | 71.50 | 73.30 | +1.03% | 263,056 |
| 2026-02-27 | 72.40 | 73.05 | 70.85 | 72.55 | +0.42% | 318,601 |
| 2026-02-26 | 73.65 | 74.10 | 71.55 | 72.25 | -1.70% | 100,876 |
| 2026-02-25 | 73.45 | 74.40 | 73.30 | 73.50 | +0.48% | 92,989 |
| 2026-02-24 | 72.80 | 73.55 | 72.00 | 73.15 | +1.32% | 88,572 |
| 2026-02-23 | 74.00 | 74.35 | 72.20 | 72.20 | -3.41% | 176,495 |
| 2026-02-20 | 74.05 | 74.75 | 73.70 | 74.75 | +1.36% | 127,013 |
| 2026-02-19 | 73.70 | 74.00 | 73.10 | 73.75 | -0.61% | 127,540 |
| 2026-02-18 | 73.50 | 75.85 | 73.20 | 74.20 | +1.30% | 226,397 |
| 2026-02-17 | 71.70 | 73.40 | 70.95 | 73.25 | +1.95% | 120,342 |
| 2026-02-16 | 71.50 | 72.20 | 71.10 | 71.85 | +0.49% | 88,518 |
| 2026-02-13 | 70.70 | 71.80 | 70.25 | 71.50 | +0.99% | 148,647 |
| 2026-02-12 | 73.30 | 73.40 | 70.40 | 70.80 | -1.80% | 155,011 |
| 2026-02-11 | 72.25 | 73.45 | 71.75 | 72.10 | -0.69% | 206,785 |
| 2026-02-10 | 73.95 | 73.95 | 72.40 | 72.60 | -1.96% | 102,928 |
| 2026-02-09 | 73.05 | 74.25 | 72.95 | 74.05 | +1.79% | 134,114 |
| 2026-02-06 | 71.60 | 73.00 | 70.90 | 72.75 | +1.61% | 122,156 |
| 2026-02-05 | 70.95 | 73.50 | 70.55 | 71.60 | +0.49% | 152,766 |
| 2026-02-04 | 74.80 | 74.80 | 71.20 | 71.25 | -4.75% | 185,692 |
| 2026-02-03 | 74.95 | 75.35 | 74.00 | 74.80 | +1.15% | 150,264 |
| 2026-02-02 | 72.70 | 74.30 | 72.40 | 73.95 | +0.20% | 144,783 |
| 2026-01-30 | 72.60 | 74.75 | 72.40 | 73.80 | +1.72% | 210,435 |
| 2026-01-29 | 72.00 | 73.35 | 71.85 | 72.55 | +1.82% | 161,557 |
| 2026-01-28 | 72.05 | 72.65 | 70.75 | 71.25 | -1.04% | 175,226 |
| 2026-01-27 | 70.30 | 72.00 | 70.10 | 72.00 | +2.49% | 126,606 |
| 2026-01-26 | 70.25 | 70.85 | 69.70 | 70.25 | +0.00% | 137,662 |
| 2026-01-23 | 69.55 | 70.50 | 68.80 | 70.25 | +0.93% | 100,023 |
| 2026-01-22 | 69.45 | 70.90 | 69.05 | 69.60 | +1.38% | 261,165 |
| 2026-01-21 | 68.00 | 69.30 | 67.45 | 68.65 | +0.88% | 184,445 |
| 2026-01-20 | 67.80 | 68.35 | 65.40 | 68.05 | +0.29% | 199,144 |
| 2026-01-19 | 67.75 | 67.85 | 66.70 | 67.85 | -0.80% | 146,868 |
| 2026-01-16 | 66.95 | 68.40 | 65.90 | 68.40 | +3.32% | 242,715 |
| 2026-01-15 | 63.60 | 66.20 | 63.20 | 66.20 | +5.08% | 286,772 |
| 2026-01-14 | 63.65 | 64.35 | 62.65 | 63.00 | -0.71% | 109,316 |
| 2026-01-13 | 64.90 | 64.90 | 61.65 | 63.45 | -1.86% | 176,802 |
| 2026-01-12 | 65.50 | 65.95 | 64.65 | 64.65 | -1.00% | 100,645 |
| 2026-01-09 | 64.75 | 65.30 | 64.15 | 65.30 | +1.16% | 80,616 |
| 2026-01-08 | 64.95 | 65.25 | 64.40 | 64.55 | -0.69% | 104,761 |
| 2026-01-07 | 64.70 | 65.00 | 63.45 | 65.00 | +1.96% | 137,700 |
| 2026-01-06 | 63.90 | 64.05 | 62.40 | 63.75 | +0.55% | 161,872 |
| 2026-01-05 | 61.75 | 63.60 | 61.75 | 63.40 | +3.01% | 149,857 |
| 2025-12-30 | 61.30 | 61.55 | 60.90 | 61.55 | +0.00% | 141,145 |
| 2025-12-29 | 62.85 | 62.85 | 60.70 | 61.55 | -2.30% | 148,369 |
| 2025-12-23 | 62.45 | 63.20 | 62.35 | 63.00 | +0.88% | 98,323 |
| 2025-12-22 | 62.40 | 62.90 | 62.10 | 62.45 | +0.08% | 133,594 |
| 2025-12-19 | 61.80 | 62.50 | 61.65 | 62.40 | +1.38% | 318,630 |
| 2025-12-18 | 61.85 | 62.40 | 61.25 | 61.55 | -0.40% | 207,246 |
| 2025-12-17 | 63.00 | 63.25 | 61.80 | 61.80 | -1.67% | 178,451 |
| 2025-12-16 | 62.55 | 63.15 | 62.15 | 62.85 | -0.48% | 111,981 |
| 2025-12-15 | 63.85 | 64.10 | 62.85 | 63.15 | -0.86% | 120,234 |
| 2025-12-12 | 63.80 | 65.05 | 63.50 | 63.70 | +0.16% | 178,873 |
| 2025-12-11 | 65.20 | 65.50 | 63.50 | 63.60 | -2.15% | 139,513 |
| 2025-12-10 | 64.10 | 65.00 | 63.70 | 65.00 | +1.25% | 136,260 |
| 2025-12-09 | 64.80 | 65.25 | 63.65 | 64.20 | -0.23% | 115,413 |
| 2025-12-08 | 63.30 | 64.60 | 63.05 | 64.35 | +2.06% | 130,192 |
| 2025-12-05 | 63.65 | 63.65 | 62.70 | 63.05 | -0.24% | 107,490 |
| 2025-12-04 | 63.00 | 63.30 | 62.25 | 63.20 | +1.20% | 86,491 |
| 2025-12-03 | 62.65 | 62.70 | 61.55 | 62.45 | +0.00% | 86,172 |
| 2025-12-02 | 62.00 | 62.45 | 61.45 | 62.45 | +0.73% | 183,238 |
| 2025-12-01 | 63.10 | 63.10 | 61.15 | 62.00 | -2.29% | 274,814 |
| 2025-11-28 | 63.50 | 63.85 | 62.85 | 63.45 | -0.39% | 147,464 |
| 2025-11-27 | 63.30 | 63.80 | 62.95 | 63.70 | +0.87% | 126,259 |
| 2025-11-26 | 62.75 | 63.30 | 62.30 | 63.15 | +1.53% | 141,026 |
| 2025-11-25 | 62.65 | 62.80 | 61.40 | 62.20 | -0.56% | 181,653 |
| 2025-11-24 | 62.30 | 63.60 | 62.20 | 62.55 | +1.21% | 231,766 |
| 2025-11-21 | 64.00 | 64.25 | 61.15 | 61.80 | -4.92% | 218,258 |
| 2025-11-20 | 63.10 | 65.35 | 63.10 | 65.00 | +4.84% | 175,485 |
| 2025-11-19 | 62.35 | 62.85 | 61.90 | 62.00 | -0.16% | 146,525 |
| 2025-11-18 | 62.00 | 62.90 | 61.50 | 62.10 | -1.74% | 101,256 |
| 2025-11-17 | 63.15 | 63.60 | 62.40 | 63.20 | +0.08% | 90,741 |
| 2025-11-14 | 62.85 | 63.80 | 62.70 | 63.15 | +0.24% | 137,276 |
| 2025-11-13 | 64.00 | 64.25 | 62.85 | 63.00 | -1.56% | 137,531 |
| 2025-11-12 | 64.20 | 65.40 | 63.05 | 64.00 | +0.16% | 160,744 |
| 2025-11-11 | 63.15 | 65.00 | 62.60 | 63.90 | +1.43% | 170,320 |
| 2025-11-10 | 62.60 | 63.70 | 62.35 | 63.00 | +1.61% | 114,412 |
| 2025-11-07 | 62.50 | 62.75 | 61.35 | 62.00 | -0.64% | 116,356 |
| 2025-11-06 | 63.70 | 63.70 | 62.10 | 62.40 | -2.42% | 102,928 |
| 2025-11-05 | 64.50 | 64.55 | 63.70 | 63.95 | -1.01% | 94,197 |
| 2025-11-04 | 65.00 | 65.05 | 63.85 | 64.60 | -1.75% | 126,434 |
| 2025-11-03 | 66.00 | 66.20 | 65.35 | 65.75 | -0.08% | 111,305 |
| 2025-10-31 | 65.65 | 65.80 | 64.85 | 65.80 | +0.61% | 211,709 |
| 2025-10-30 | 65.40 | 66.30 | 65.20 | 65.40 | +0.00% | 143,527 |
| 2025-10-29 | 64.80 | 66.20 | 64.80 | 65.40 | +0.93% | 185,201 |
| 2025-10-28 | 65.75 | 65.90 | 64.80 | 64.80 | -1.89% | 174,346 |
| 2025-10-27 | 65.00 | 66.35 | 65.00 | 66.05 | +1.93% | 260,158 |
| 2025-10-24 | 63.65 | 64.80 | 63.35 | 64.80 | +2.05% | 147,304 |
| 2025-10-23 | 63.50 | 63.55 | 62.65 | 63.50 | +0.79% | 127,733 |
| 2025-10-22 | 62.10 | 64.10 | 62.10 | 63.00 | +1.53% | 245,413 |
| 2025-10-21 | 62.40 | 62.60 | 61.35 | 62.05 | -0.48% | 133,500 |
| 2025-10-20 | 61.90 | 62.50 | 61.20 | 62.35 | +1.71% | 162,978 |
| 2025-10-17 | 63.00 | 63.45 | 60.70 | 61.30 | -3.77% | 185,711 |
| 2025-10-16 | 63.00 | 63.85 | 62.60 | 63.70 | +1.11% | 106,633 |
| 2025-10-15 | 63.20 | 63.70 | 62.80 | 63.00 | +0.08% | 113,934 |
| 2025-10-14 | 63.35 | 63.35 | 62.25 | 62.95 | -1.10% | 163,545 |
| 2025-10-13 | 63.75 | 64.15 | 62.85 | 63.65 | +0.39% | 116,310 |
| 2025-10-10 | 63.90 | 64.15 | 63.40 | 63.40 | -1.09% | 130,055 |
| 2025-10-09 | 64.65 | 64.80 | 63.95 | 64.10 | -0.85% | 124,339 |
| 2025-10-08 | 64.95 | 65.70 | 64.40 | 64.65 | +0.70% | 115,280 |
| 2025-10-07 | 64.85 | 65.20 | 64.20 | 64.20 | -1.15% | 141,136 |
| 2025-10-06 | 64.50 | 65.25 | 64.35 | 64.95 | +0.70% | 110,272 |
| 2025-10-03 | 66.15 | 66.25 | 64.35 | 64.50 | -1.83% | 143,984 |
| 2025-10-02 | 65.90 | 66.30 | 65.35 | 65.70 | +0.08% | 206,693 |
| 2025-10-01 | 67.10 | 67.10 | 65.45 | 65.65 | -1.94% | 153,449 |
| 2025-09-30 | 66.20 | 66.95 | 66.10 | 66.95 | +0.68% | 185,186 |
| 2025-09-29 | 66.80 | 67.15 | 66.05 | 66.50 | -0.15% | 140,666 |
| 2025-09-26 | 67.05 | 67.35 | 66.30 | 66.60 | -0.82% | 180,991 |
| 2025-09-25 | 69.15 | 69.60 | 66.50 | 67.15 | -3.17% | 188,672 |
| 2025-09-24 | 69.55 | 70.00 | 69.15 | 69.35 | -0.29% | 108,817 |
| 2025-09-23 | 70.10 | 70.40 | 69.55 | 69.55 | -0.36% | 94,483 |
| 2025-09-22 | 70.00 | 70.45 | 69.35 | 69.80 | -0.07% | 141,402 |
| 2025-09-19 | 71.20 | 71.20 | 69.85 | 69.85 | -1.48% | 1,345,448 |
| 2025-09-18 | 70.25 | 71.95 | 70.20 | 70.90 | +1.72% | 169,681 |
| 2025-09-17 | 70.65 | 70.80 | 69.35 | 69.70 | -1.34% | 140,313 |
| 2025-09-16 | 72.20 | 72.35 | 70.55 | 70.65 | -2.01% | 158,544 |
| 2025-09-15 | 72.55 | 72.60 | 71.55 | 72.10 | -0.14% | 146,897 |
| 2025-09-12 | 71.35 | 72.20 | 70.40 | 72.20 | +1.48% | 229,132 |
| 2025-09-11 | 71.05 | 71.30 | 70.50 | 71.15 | +0.35% | 180,797 |
| 2025-09-10 | 70.25 | 70.90 | 69.75 | 70.90 | +1.87% | 184,839 |
| 2025-09-09 | 69.85 | 69.85 | 68.40 | 69.60 | -0.22% | 162,432 |
| 2025-09-08 | 69.00 | 69.75 | 68.70 | 69.75 | +1.82% | 123,357 |
| 2025-09-05 | 68.50 | 69.10 | 67.95 | 68.50 | +0.44% | 156,142 |
| 2025-09-04 | 67.25 | 68.35 | 67.00 | 68.20 | +1.49% | 138,698 |
| 2025-09-03 | 67.60 | 67.95 | 66.65 | 67.20 | +0.00% | 191,681 |
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：6月（+12.82%）。最も弱い月：3月（-4.11%）。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
Accelleron Industries AG（ACLN.SW）の直近終値は？
2026-09-02 時点で 73.95。Closelookデータレイクの日次価格記録より。
ACLN.SW の52週高値・安値は？
直近52週間で高値 90.50、安値 60.70（2026-09-02 時点）。
Accelleron Industries AG が歴史的に最も強い月と弱い月は？
歴史的に、ACLN.SW の最も強い月は 6月（平均 +12.82%）、最も弱い月は 3月（平均 -4.11%）。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417本から計算。