Koninklijke Ahold Delhaize NV（AD.AS）— 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	30.84	30.93	30.53	30.66	-0.58%	2,814,055
2026-09-01	30.66	31.06	30.48	30.84	+0.62%	2,800,740
2026-08-31	30.60	30.75	30.47	30.65	+0.26%	3,571,374
2026-08-28	30.60	30.69	30.34	30.57	+0.03%	2,446,145
2026-08-27	30.88	30.96	30.34	30.56	-1.23%	2,405,550
2026-08-26	31.29	31.32	30.90	30.94	-0.80%	1,814,579
2026-08-25	31.28	31.44	31.02	31.19	-0.61%	1,675,992
2026-08-24	31.02	31.38	30.97	31.38	+1.10%	2,007,335
2026-08-21	31.00	31.16	30.98	31.04	+0.32%	2,644,474
2026-08-20	31.38	31.47	30.82	30.94	-1.93%	3,194,422
2026-08-19	31.89	31.89	31.43	31.55	-0.91%	2,277,813
2026-08-18	31.67	31.93	31.67	31.84	+0.57%	2,192,100
2026-08-17	32.15	32.32	31.63	31.66	-2.28%	1,805,636
2026-08-14	32.47	32.52	32.29	32.40	-0.18%	1,788,689
2026-08-13	31.86	32.46	31.77	32.46	+1.85%	2,523,739
2026-08-12	32.06	32.10	31.73	31.87	-0.84%	5,265,317
2026-08-11	33.01	33.10	32.14	32.14	-2.72%	4,439,589
2026-08-10	33.38	33.50	32.84	33.04	-0.87%	3,864,359
2026-08-07	33.42	33.64	33.26	33.33	-1.88%	4,435,657
2026-08-06	34.35	34.40	33.65	33.97	-1.36%	2,745,321
2026-08-05	34.85	34.85	33.99	34.44	+0.15%	3,056,224
2026-08-04	34.56	34.68	34.27	34.39	-0.81%	2,764,940
2026-08-03	34.24	34.89	34.24	34.67	+0.90%	2,427,476
2026-07-31	34.40	34.63	33.86	34.36	-0.81%	3,774,749
2026-07-30	34.81	35.36	34.61	34.64	-0.63%	2,461,378
2026-07-29	34.90	35.06	34.44	34.86	-0.23%	1,668,914
2026-07-28	34.64	35.04	34.58	34.94	+2.10%	2,422,007
2026-07-27	33.94	34.33	33.66	34.22	+1.78%	2,950,012
2026-07-24	33.90	34.10	33.56	33.62	-0.44%	3,406,384
2026-07-23	35.80	35.84	33.22	33.77	-5.59%	5,070,450
2026-07-22	35.80	36.13	35.62	35.77	+0.39%	1,875,599
2026-07-21	35.76	35.84	35.45	35.63	-0.97%	1,975,914
2026-07-20	36.09	36.20	35.81	35.98	-0.88%	1,526,468
2026-07-17	36.06	36.66	36.01	36.30	+1.06%	2,761,071
2026-07-16	35.77	35.92	35.40	35.92	+0.11%	2,535,775
2026-07-15	35.80	36.04	35.55	35.88	-0.66%	1,730,810
2026-07-14	35.68	36.12	35.58	36.12	+1.46%	1,877,430
2026-07-13	35.91	36.11	35.60	35.60	-0.86%	1,635,445
2026-07-10	35.81	35.98	35.70	35.91	+0.42%	1,666,213
2026-07-09	35.99	36.05	35.63	35.76	-0.83%	2,131,011
2026-07-08	36.25	36.31	35.86	36.06	-0.74%	2,292,431
2026-07-07	35.81	36.62	35.75	36.33	+2.51%	1,811,631
2026-07-06	35.90	36.10	35.39	35.44	-1.34%	2,113,693
2026-07-03	35.86	35.95	35.16	35.92	-0.66%	1,403,695
2026-07-02	35.52	36.35	35.43	36.16	+2.84%	2,137,277
2026-07-01	35.33	35.53	34.74	35.16	-0.17%	2,569,569
2026-06-30	35.32	35.32	35.03	35.22	-0.31%	2,926,041
2026-06-29	35.45	35.45	34.97	35.33	-0.28%	1,970,721
2026-06-26	35.30	35.70	35.24	35.43	+0.85%	1,740,745
2026-06-25	35.32	35.44	35.08	35.13	-0.37%	1,889,093
2026-06-24	34.54	35.34	34.51	35.26	+1.18%	2,812,388
2026-06-23	34.32	34.93	34.21	34.85	+1.81%	2,858,451
2026-06-22	34.52	34.69	33.97	34.23	-1.10%	3,272,030
2026-06-19	34.62	35.04	34.55	34.61	+0.26%	6,298,670
2026-06-18	35.48	35.48	34.52	34.52	-2.46%	4,747,469
2026-06-17	36.00	36.08	35.39	35.39	-2.26%	2,395,914
2026-06-16	36.15	36.24	35.77	36.21	+0.56%	1,913,352
2026-06-15	36.29	36.42	35.92	36.01	-0.99%	1,801,732
2026-06-12	36.30	36.44	35.99	36.37	+0.47%	2,320,726
2026-06-11	36.20	36.61	36.10	36.20	+0.06%	1,868,531
2026-06-10	35.86	36.18	35.62	36.18	+1.20%	1,850,720
2026-06-09	35.17	35.75	35.08	35.75	+1.07%	2,378,276
2026-06-08	35.22	35.61	35.01	35.37	-1.34%	1,973,860
2026-06-05	35.29	36.01	35.25	35.85	+1.79%	1,964,088
2026-06-04	35.26	35.77	35.02	35.22	-0.11%	4,357,735
2026-06-03	34.90	35.32	34.90	35.26	+0.92%	1,730,262
2026-06-02	35.29	35.29	34.74	34.94	-2.02%	3,060,046
2026-06-01	36.06	36.15	35.55	35.66	-1.41%	2,043,360
2026-05-29	36.52	36.63	36.09	36.17	-0.63%	5,573,724
2026-05-28	36.51	36.61	36.26	36.40	-0.82%	1,349,181
2026-05-27	36.24	36.75	36.13	36.70	+1.19%	1,574,445
2026-05-26	36.50	36.80	36.20	36.27	-0.96%	1,477,496
2026-05-25	36.71	36.77	36.59	36.62	-0.08%	984,937
2026-05-22	37.05	37.19	36.65	36.65	-1.08%	2,131,466
2026-05-21	37.30	38.13	37.05	37.05	-1.44%	3,730,159
2026-05-20	37.70	38.00	37.59	37.59	-1.21%	2,170,920
2026-05-19	37.83	38.13	37.74	38.05	+1.12%	2,112,815
2026-05-18	36.65	37.73	36.65	37.63	+2.26%	2,077,749
2026-05-15	36.51	37.05	36.36	36.80	+0.79%	2,366,345
2026-05-14	36.63	36.79	36.39	36.51	+0.03%	2,546,309
2026-05-13	36.59	36.74	36.19	36.50	-0.60%	2,401,801
2026-05-12	36.89	36.89	36.17	36.72	-0.49%	2,878,050
2026-05-11	37.23	37.28	36.86	36.90	-0.78%	1,963,173
2026-05-08	37.50	37.62	37.05	37.19	-1.27%	2,125,619
2026-05-07	38.55	38.55	37.43	37.67	-2.10%	2,798,700
2026-05-06	38.61	38.71	37.58	38.48	-2.41%	3,880,960
2026-05-05	39.23	39.93	39.06	39.43	+0.77%	3,441,654
2026-05-04	40.17	40.19	39.01	39.13	-2.22%	2,101,079
2026-04-30	39.57	40.37	39.51	40.02	+0.58%	2,575,673
2026-04-29	40.57	40.57	39.75	39.79	-2.26%	1,582,644
2026-04-28	40.95	40.97	40.49	40.71	-0.27%	1,050,639
2026-04-27	40.93	41.26	40.82	40.82	-0.99%	1,154,510
2026-04-24	41.13	41.62	41.02	41.23	-0.31%	1,524,406
2026-04-23	41.53	41.64	41.05	41.36	-0.67%	1,319,400
2026-04-22	41.44	41.84	41.41	41.64	+0.34%	1,160,100
2026-04-21	41.20	41.50	41.00	41.50	+0.48%	1,490,840
2026-04-20	41.12	41.39	40.92	41.30	+0.93%	1,345,222
2026-04-17	41.14	41.15	40.27	40.92	-0.32%	2,479,340
2026-04-16	40.81	41.27	40.74	41.05	+0.91%	1,172,972
2026-04-15	40.88	41.15	40.56	40.68	-0.83%	1,402,800
2026-04-14	41.11	41.51	40.52	41.02	-0.61%	2,151,569
2026-04-13	41.12	41.52	41.11	41.27	+0.71%	1,411,723
2026-04-10	41.30	41.32	40.67	40.98	-2.98%	2,167,820
2026-04-09	41.90	42.24	41.52	42.24	+0.81%	2,441,528
2026-04-08	42.20	42.46	41.05	41.90	+0.50%	2,662,497
2026-04-07	42.00	42.18	41.68	41.69	-0.10%	2,256,560
2026-04-02	41.18	41.90	41.11	41.73	+1.29%	2,074,182
2026-04-01	40.43	41.27	40.12	41.20	+2.26%	2,366,095
2026-03-31	40.57	40.87	40.14	40.29	-0.49%	2,729,744
2026-03-30	39.87	40.49	39.75	40.49	+1.76%	2,840,880
2026-03-27	40.29	40.29	39.78	39.79	-0.87%	2,160,664
2026-03-26	40.31	40.55	40.08	40.14	-0.22%	1,811,246
2026-03-25	40.76	40.79	40.08	40.23	-0.74%	2,157,008
2026-03-24	40.37	40.55	39.96	40.53	+1.17%	2,311,488
2026-03-23	40.46	41.13	40.02	40.06	-1.93%	2,771,536
2026-03-20	41.47	41.60	40.78	40.85	-0.85%	4,984,456
2026-03-19	41.46	41.85	41.20	41.20	-1.51%	2,972,191
2026-03-18	42.28	42.35	41.59	41.83	-1.58%	2,060,356
2026-03-17	42.16	42.54	42.15	42.50	+0.59%	1,805,964
2026-03-16	42.05	42.41	42.02	42.25	+0.33%	1,580,506
2026-03-13	41.63	42.12	41.41	42.11	+1.15%	1,865,829
2026-03-12	40.77	41.63	40.77	41.63	+1.83%	2,075,391
2026-03-11	41.20	41.26	40.53	40.88	-0.90%	1,662,096
2026-03-10	40.91	41.44	40.80	41.25	+0.44%	1,458,356
2026-03-09	40.87	41.20	40.39	41.07	+0.49%	1,672,601
2026-03-06	40.88	41.00	40.49	40.87	+0.25%	2,293,961
2026-03-05	41.09	41.58	40.64	40.77	-1.57%	2,120,717
2026-03-04	41.03	41.76	40.98	41.42	+1.99%	2,694,366
2026-03-03	41.07	41.30	40.52	40.61	-1.72%	2,386,218
2026-03-02	41.69	41.69	41.06	41.32	-1.08%	2,000,470
2026-02-27	40.90	41.77	40.79	41.77	+1.93%	5,013,152
2026-02-26	41.01	41.09	40.72	40.98	-0.29%	1,720,728
2026-02-25	41.42	41.45	40.75	41.10	-0.56%	2,115,718
2026-02-24	41.25	41.72	41.17	41.33	+0.19%	2,373,394
2026-02-23	40.25	41.25	40.19	41.25	+3.00%	2,410,815
2026-02-20	40.01	40.39	39.72	40.05	+0.12%	2,639,743
2026-02-19	39.74	40.11	39.51	40.00	+0.78%	2,564,200
2026-02-18	39.65	39.83	39.40	39.69	+0.05%	1,845,119
2026-02-17	39.63	40.07	39.38	39.67	+0.20%	1,722,087
2026-02-16	39.77	39.79	39.36	39.59	-0.58%	1,246,251
2026-02-13	39.37	39.82	39.15	39.82	+0.81%	3,058,721
2026-02-12	38.95	39.50	37.92	39.50	+2.01%	3,649,884
2026-02-11	36.64	38.74	36.50	38.72	+11.55%	4,800,257
2026-02-10	34.54	34.93	34.45	34.71	+0.52%	1,590,002
2026-02-09	34.90	35.09	34.45	34.53	-1.23%	1,611,035
2026-02-06	34.85	35.19	34.71	34.96	+0.09%	1,881,817
2026-02-05	34.74	35.03	34.43	34.93	+0.52%	1,702,098
2026-02-04	33.97	34.99	33.95	34.75	+2.45%	2,566,880
2026-02-03	33.54	33.92	33.33	33.92	+1.44%	1,804,978
2026-02-02	33.33	33.60	33.24	33.44	+1.46%	1,788,831
2026-01-30	32.90	33.08	32.85	32.96	+0.33%	2,222,364
2026-01-29	32.40	33.11	32.34	32.85	+1.33%	2,012,497
2026-01-28	32.32	32.72	32.24	32.42	+0.06%	2,589,272
2026-01-27	33.00	33.06	32.13	32.40	-1.58%	2,115,122
2026-01-26	33.09	33.15	32.87	32.92	-0.03%	1,277,992
2026-01-23	32.87	33.12	32.77	32.93	+0.00%	1,494,232
2026-01-22	32.99	33.33	32.92	32.93	+0.34%	1,759,906
2026-01-21	33.05	33.17	32.76	32.82	-0.73%	1,704,345
2026-01-20	33.33	33.47	32.93	33.06	-0.57%	1,769,085
2026-01-19	33.75	33.86	33.24	33.25	-1.77%	1,343,332
2026-01-16	34.19	34.22	33.68	33.85	-0.88%	1,777,908
2026-01-15	34.17	34.37	33.99	34.15	-0.09%	1,984,910
2026-01-14	33.69	34.18	33.65	34.18	+1.64%	2,178,394
2026-01-13	33.69	33.95	33.41	33.63	-0.09%	2,386,544
2026-01-12	33.55	33.66	33.37	33.66	+0.18%	2,341,961
2026-01-09	33.85	33.86	33.60	33.60	-0.41%	2,049,353
2026-01-08	33.65	33.74	33.06	33.74	-0.76%	3,053,037
2026-01-07	34.31	34.58	33.83	34.00	-0.87%	2,376,253
2026-01-06	34.43	34.55	34.29	34.30	-0.15%	1,485,241
2026-01-05	34.95	34.95	34.22	34.35	-1.49%	1,700,754
2026-01-02	34.76	35.19	34.73	34.87	+0.00%	1,495,955
2025-12-31	34.99	35.04	34.83	34.87	-0.20%	623,854
2025-12-30	34.71	35.03	34.61	34.94	+0.69%	1,283,378
2025-12-29	34.48	34.79	34.38	34.70	+0.38%	1,372,155
2025-12-24	34.50	34.61	34.48	34.57	+0.14%	169,944
2025-12-23	34.72	34.79	34.51	34.52	-0.52%	781,846
2025-12-22	34.71	34.74	34.54	34.70	-0.29%	819,336
2025-12-19	34.96	35.00	34.65	34.80	-0.29%	3,501,784
2025-12-18	34.90	34.97	34.53	34.90	+0.66%	1,717,698
2025-12-17	34.60	34.75	34.38	34.67	+0.00%	2,132,101
2025-12-16	34.94	34.99	34.58	34.67	-0.09%	1,408,939
2025-12-15	34.77	34.91	34.60	34.70	+0.35%	1,507,336
2025-12-12	34.74	34.85	34.51	34.58	-0.75%	1,035,067
2025-12-11	34.40	35.00	34.35	34.84	+1.34%	1,349,515
2025-12-10	34.61	34.86	33.74	34.38	-1.29%	2,373,202
2025-12-09	34.80	34.95	34.73	34.83	+0.06%	1,346,441
2025-12-08	34.85	35.06	34.73	34.81	-0.57%	1,773,647
2025-12-05	34.70	35.15	34.70	35.01	+0.92%	1,280,719
2025-12-04	35.12	35.52	34.47	34.69	-1.81%	2,506,720
2025-12-03	35.70	35.84	35.28	35.33	-1.29%	1,550,594
2025-12-02	35.95	36.07	35.54	35.79	-0.17%	1,430,758
2025-12-01	35.54	35.95	35.54	35.85	+0.56%	1,304,411
2025-11-28	35.64	35.80	35.53	35.65	-0.06%	1,126,498
2025-11-27	35.47	35.69	35.38	35.67	+0.34%	740,486
2025-11-26	35.33	35.55	35.09	35.55	+0.23%	1,642,693
2025-11-25	35.01	35.57	35.00	35.47	+0.68%	1,482,127
2025-11-24	35.31	35.33	35.03	35.23	-0.25%	4,072,578
2025-11-21	35.05	35.40	34.81	35.32	+1.23%	1,921,650
2025-11-20	34.82	35.06	34.63	34.89	+0.23%	1,990,942
2025-11-19	35.44	35.45	34.51	34.81	-1.92%	2,260,916
2025-11-18	35.75	36.03	35.38	35.49	-1.25%	1,745,568
2025-11-17	36.21	36.27	35.86	35.94	-0.64%	1,079,552
2025-11-14	36.39	36.54	36.10	36.17	-0.63%	1,399,585
2025-11-13	36.19	36.45	36.19	36.40	+0.66%	1,371,283
2025-11-12	36.20	36.32	36.07	36.16	-0.14%	1,792,003
2025-11-11	36.18	36.44	35.98	36.21	+0.67%	1,156,132
2025-11-10	35.88	36.05	35.78	35.97	-0.03%	1,083,458
2025-11-07	36.23	36.28	35.56	35.98	-0.53%	1,839,733
2025-11-06	35.79	36.41	35.74	36.17	+0.67%	1,748,948
2025-11-05	36.79	37.30	35.62	35.93	+0.73%	2,549,867
2025-11-04	35.35	35.67	35.03	35.67	+0.93%	1,737,274
2025-11-03	35.54	35.59	35.23	35.34	-0.48%	1,024,756
2025-10-31	36.07	36.07	35.51	35.51	-1.00%	1,712,491
2025-10-30	36.08	36.17	35.68	35.87	-0.44%	1,379,869
2025-10-29	36.18	36.37	35.96	36.03	-0.93%	1,593,168
2025-10-28	36.67	36.81	35.96	36.37	-0.85%	1,445,389
2025-10-27	36.75	36.80	36.52	36.68	-0.43%	1,190,842
2025-10-24	36.74	36.95	36.64	36.84	+0.14%	885,012
2025-10-23	36.88	36.97	36.69	36.79	-1.13%	1,735,986
2025-10-22	37.00	37.21	36.76	37.21	+1.09%	1,356,557
2025-10-21	36.85	36.95	36.73	36.81	+0.19%	801,274
2025-10-20	36.88	36.98	36.62	36.74	-0.60%	1,177,442
2025-10-17	36.56	37.01	36.26	36.96	+1.20%	2,074,735
2025-10-16	36.23	36.52	36.04	36.52	+1.87%	1,734,220
2025-10-15	35.63	36.03	35.55	35.85	+0.34%	1,762,885
2025-10-14	36.12	36.26	35.73	35.73	-0.75%	2,725,816
2025-10-13	35.94	36.11	35.75	36.00	+0.73%	1,599,368
2025-10-10	35.62	36.20	35.62	35.74	+0.99%	3,205,200
2025-10-09	34.90	35.39	34.89	35.39	+1.26%	1,776,615
2025-10-08	34.69	35.11	34.63	34.95	+0.92%	1,440,943
2025-10-07	34.78	34.78	34.28	34.63	-0.29%	1,461,233
2025-10-06	34.31	34.76	34.30	34.73	+1.22%	1,731,532
2025-10-03	34.46	34.51	34.11	34.31	-0.06%	1,289,315
2025-10-02	34.01	34.39	33.80	34.33	+0.67%	1,660,828
2025-10-01	34.40	34.82	34.07	34.10	-1.02%	2,659,960
2025-09-30	34.16	34.49	33.88	34.45	+0.91%	2,076,618
2025-09-29	34.05	34.19	33.99	34.14	+0.32%	1,081,108
2025-09-26	34.00	34.13	33.81	34.03	+0.95%	1,080,088
2025-09-25	33.68	33.96	33.59	33.71	+0.00%	1,165,712
2025-09-24	33.91	33.98	33.61	33.71	-0.30%	1,681,306
2025-09-23	33.55	33.91	33.52	33.81	+0.60%	1,312,694
2025-09-22	34.18	34.33	33.58	33.61	-0.50%	1,750,057
2025-09-19	33.65	34.07	33.65	33.78	+0.18%	4,631,878
2025-09-18	33.65	33.82	33.38	33.72	-0.27%	2,074,641
2025-09-17	33.79	33.97	33.61	33.81	+0.42%	2,078,556
2025-09-16	34.07	34.14	33.63	33.67	-1.38%	1,569,241
2025-09-15	34.44	34.44	34.02	34.14	-0.52%	1,825,795
2025-09-12	34.38	34.51	34.22	34.32	-0.35%	1,604,620
2025-09-11	34.42	34.66	34.36	34.44	+0.47%	1,385,581
2025-09-10	34.54	34.64	34.28	34.28	-0.72%	1,418,594

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：2月（+12.24%）。最も弱い月：8月（-5.71%）。日次データ2年分（2025–2026）に基づく。

1月+1.09%
2月+12.24%
3月-0.38%
4月+0.76%
5月-2.33%
6月-2.80%
7月-2.76%
8月-5.71%
9月+1.35%
10月+4.13%
11月+0.88%
12月-2.73%

FAQ · 現在の価格データより · 2026-09-02 時点

クイック回答

Koninklijke Ahold Delhaize NV（AD.AS）の直近終値は？

2026-09-02 時点で 30.66。Closelookデータレイクの日次価格記録より。

AD.AS の52週高値・安値は？

直近52週間で高値 42.54、安値 30.34（2026-09-02 時点）。

Koninklijke Ahold Delhaize NV が歴史的に最も強い月と弱い月は？

歴史的に、AD.AS の最も強い月は 2月（平均 +12.24%）、最も弱い月は 8月（平均 -5.71%）。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426本から計算。