Adient PLC（ADNT）— 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	18.28	18.73	17.93	17.94	-1.32%	665,100
2026-10-15	17.70	18.34	17.70	18.18	+3.47%	908,000
2026-10-14	17.86	17.93	17.09	17.57	-2.61%	908,900
2026-10-13	17.41	18.14	17.36	18.04	+4.34%	825,800
2026-10-12	17.45	17.59	17.14	17.29	-0.75%	831,400
2026-10-09	17.56	17.72	17.27	17.42	-1.14%	856,600
2026-10-08	17.53	17.63	17.15	17.62	+0.40%	937,400
2026-10-07	17.38	17.73	17.06	17.55	+0.23%	1,390,200
2026-10-06	17.43	17.81	17.18	17.51	+1.57%	816,100
2026-10-05	17.39	17.84	17.17	17.24	-0.40%	848,300
2026-10-02	17.77	17.83	17.25	17.31	-1.48%	832,500
2026-10-01	16.79	17.85	16.51	17.57	+4.33%	1,305,800
2026-09-30	17.27	17.78	16.84	16.84	-1.92%	916,400
2026-09-29	17.14	17.17	16.72	17.17	+0.41%	1,359,900
2026-09-28	17.47	17.59	17.10	17.10	-3.01%	1,055,200
2026-09-25	17.24	17.79	17.18	17.63	+3.71%	897,400
2026-09-24	17.80	17.89	16.77	17.00	-4.92%	1,150,200
2026-09-23	17.96	18.24	17.59	17.88	-2.30%	854,400
2026-09-22	17.91	18.48	17.73	18.30	+4.81%	1,117,300
2026-09-21	17.91	17.95	17.40	17.46	-1.24%	991,700
2026-09-18	17.97	18.28	17.45	17.68	-4.28%	3,268,300
2026-09-17	18.68	18.99	18.47	18.47	+1.32%	904,600
2026-09-16	18.51	18.82	17.87	18.23	-0.76%	762,700
2026-09-15	19.30	19.34	18.23	18.37	-2.08%	824,400
2026-09-14	18.82	19.16	18.52	18.76	-2.49%	895,200
2026-09-11	19.16	19.46	19.06	19.24	+2.01%	919,900
2026-09-10	18.21	18.86	17.83	18.86	+2.95%	769,000
2026-09-09	18.71	19.01	18.26	18.32	-2.45%	719,000
2026-09-08	19.78	19.88	18.54	18.78	-6.15%	881,900
2026-09-04	19.29	20.15	19.18	20.01	+2.25%	639,200
2026-09-03	19.71	19.77	19.29	19.57	+1.72%	564,200
2026-09-02	18.43	19.54	18.40	19.24	+5.42%	711,500
2026-09-01	18.80	18.86	18.17	18.25	-3.80%	847,700
2026-08-31	19.03	19.03	18.77	18.97	-0.47%	679,500
2026-08-28	19.09	19.23	18.60	19.06	+1.22%	852,000
2026-08-27	18.86	19.21	18.63	18.83	-0.69%	766,800
2026-08-26	18.63	18.98	18.23	18.96	+1.72%	1,153,200
2026-08-25	19.06	19.10	18.61	18.64	-1.79%	813,549
2026-08-24	19.97	20.00	18.81	18.98	-5.15%	951,566
2026-08-21	19.73	20.41	19.69	20.01	+2.67%	1,050,200
2026-08-20	19.38	19.55	18.97	19.49	-0.71%	557,800
2026-08-19	19.58	20.04	19.56	19.63	+0.77%	695,000
2026-08-18	20.14	20.29	19.23	19.48	-3.08%	691,800
2026-08-17	20.19	20.27	19.82	20.10	-1.37%	840,800
2026-08-14	20.45	20.86	20.33	20.38	+1.75%	1,441,100
2026-08-13	18.74	20.05	18.74	20.03	+7.57%	1,788,600
2026-08-12	19.10	19.10	18.54	18.62	-2.72%	724,600
2026-08-11	18.94	19.27	18.94	19.14	+2.30%	971,244
2026-08-10	19.19	19.19	18.54	18.71	-3.66%	784,137
2026-08-07	19.07	20.05	19.07	19.42	+3.02%	999,000
2026-08-06	20.29	20.35	18.72	18.85	-8.14%	1,383,259
2026-08-05	20.50	21.64	19.54	20.52	-3.02%	2,040,600
2026-08-04	20.76	21.40	19.99	21.16	+0.71%	1,390,185
2026-08-03	21.28	21.34	20.68	21.01	-0.14%	793,842
2026-07-31	21.72	21.78	20.22	21.04	-3.84%	1,192,300
2026-07-30	22.35	22.45	21.38	21.88	+1.39%	862,300
2026-07-29	21.39	22.13	21.22	21.58	-0.19%	809,800
2026-07-28	20.84	21.63	20.78	21.62	+4.34%	697,600
2026-07-27	20.86	22.37	20.30	20.72	+1.57%	722,100
2026-07-24	20.27	20.61	20.16	20.40	+1.44%	520,800
2026-07-23	20.25	20.56	19.69	20.11	-2.62%	704,300
2026-07-22	19.98	20.70	19.98	20.65	+3.66%	938,200
2026-07-21	19.79	20.35	19.73	19.92	+1.37%	1,064,946
2026-07-20	20.05	20.05	19.50	19.65	-0.71%	755,837
2026-07-17	20.07	20.39	19.45	19.79	-3.98%	792,600
2026-07-16	19.88	20.63	19.88	20.61	+3.41%	1,031,000
2026-07-15	19.53	20.15	19.50	19.93	+3.48%	641,400
2026-07-14	19.51	19.60	18.89	19.26	+0.31%	759,800
2026-07-13	19.69	19.98	19.09	19.20	-3.81%	878,300
2026-07-10	19.60	20.30	19.51	19.96	+2.41%	759,000
2026-07-09	18.63	19.77	18.59	19.49	+5.24%	1,364,100
2026-07-08	18.94	18.98	18.12	18.52	-3.54%	1,347,700
2026-07-07	19.57	19.64	19.10	19.20	-1.08%	1,030,000
2026-07-06	19.07	19.54	18.95	19.41	+3.46%	1,005,600
2026-07-02	18.55	18.97	18.30	18.76	+3.42%	1,203,000
2026-07-01	18.10	18.50	17.68	18.14	-1.31%	1,300,900
2026-06-30	18.09	18.78	18.09	18.38	+1.10%	1,084,000
2026-06-29	19.96	19.96	18.00	18.18	-9.15%	1,482,300
2026-06-26	20.12	20.58	19.46	20.01	-1.38%	2,812,000
2026-06-25	20.73	21.04	20.25	20.29	+0.10%	782,600
2026-06-24	20.42	20.72	19.93	20.27	-1.07%	721,400
2026-06-23	20.12	20.55	20.00	20.49	-0.49%	797,590
2026-06-22	20.50	20.89	20.31	20.59	-0.77%	877,784
2026-06-18	20.53	20.81	20.38	20.75	+1.52%	1,228,400
2026-06-17	21.63	22.04	20.40	20.44	-5.33%	1,101,800
2026-06-16	22.92	23.11	21.53	21.59	-5.47%	790,600
2026-06-15	23.42	23.98	22.83	22.84	+0.71%	1,252,200
2026-06-12	22.61	23.28	22.59	22.68	+1.07%	1,099,100
2026-06-11	21.83	22.54	21.15	22.44	+3.31%	1,118,400
2026-06-10	21.76	22.09	21.52	21.72	-1.14%	1,109,200
2026-06-09	22.68	22.92	21.61	21.97	-1.61%	1,302,800
2026-06-08	22.03	22.82	22.01	22.33	+1.18%	893,800
2026-06-05	22.51	22.87	21.89	22.07	-3.33%	771,900
2026-06-04	22.40	23.16	22.40	22.83	+1.83%	1,347,500
2026-06-03	22.16	23.23	21.83	22.42	-1.62%	1,646,700
2026-06-02	22.69	23.24	22.52	22.79	+0.40%	964,653
2026-06-01	22.41	22.71	21.84	22.70	-0.70%	770,210
2026-05-29	23.76	24.07	22.69	22.86	-3.71%	1,073,200
2026-05-28	23.93	24.22	23.39	23.74	-1.17%	850,700
2026-05-27	23.14	24.70	23.14	24.02	+5.49%	964,400
2026-05-26	22.03	22.78	22.00	22.77	+5.51%	1,062,900
2026-05-22	21.16	21.75	21.07	21.58	+2.76%	420,500
2026-05-21	20.29	21.07	20.12	21.00	+1.94%	526,500
2026-05-20	19.76	20.61	19.43	20.60	+4.73%	776,800
2026-05-19	20.37	20.37	19.59	19.67	-4.70%	1,138,700
2026-05-18	20.93	21.19	20.28	20.64	-0.96%	841,200
2026-05-15	22.16	22.16	20.76	20.84	-7.50%	1,096,000
2026-05-14	22.30	22.84	21.96	22.53	+2.27%	682,300
2026-05-13	22.09	22.87	21.93	22.03	+0.00%	1,139,300
2026-05-12	22.12	22.46	21.40	22.03	-0.41%	904,200
2026-05-11	22.82	22.87	22.10	22.12	-2.90%	1,117,200
2026-05-08	21.99	22.92	21.64	22.78	+4.21%	1,336,900
2026-05-07	22.80	23.04	21.79	21.86	-2.06%	1,360,900
2026-05-06	22.94	23.00	21.52	22.32	+7.98%	2,652,900
2026-05-05	20.50	20.92	20.18	20.67	+1.42%	921,900
2026-05-04	21.14	21.25	20.14	20.38	-4.41%	916,800
2026-05-01	20.93	21.38	20.41	21.32	+1.28%	786,000
2026-04-30	20.97	21.36	20.91	21.05	+0.57%	843,400
2026-04-29	20.94	21.10	20.70	20.93	-1.18%	642,600
2026-04-28	21.63	21.63	21.10	21.18	-2.04%	468,600
2026-04-27	22.22	22.86	21.54	21.62	-2.35%	575,300
2026-04-24	21.63	22.44	21.47	22.14	+2.17%	636,200
2026-04-23	21.59	21.91	21.48	21.67	-0.05%	556,400
2026-04-22	22.14	22.17	21.58	21.68	-0.91%	686,900
2026-04-21	22.41	22.79	21.81	21.88	-2.02%	711,200
2026-04-20	21.64	22.42	21.57	22.33	+2.48%	668,300
2026-04-17	21.81	22.71	21.58	21.79	+5.21%	1,307,500
2026-04-16	20.56	21.14	20.38	20.71	+1.07%	1,319,400
2026-04-15	21.17	21.81	20.20	20.49	-0.19%	1,173,700
2026-04-14	20.70	20.89	20.45	20.53	-0.63%	571,100
2026-04-13	20.21	20.68	20.11	20.66	+1.18%	608,300
2026-04-10	20.78	21.22	20.21	20.42	-0.39%	727,100
2026-04-09	20.59	20.75	20.07	20.50	-1.16%	699,200
2026-04-08	21.50	21.77	20.71	20.74	+3.60%	854,200
2026-04-07	19.96	20.10	19.57	20.02	-0.69%	793,700
2026-04-06	20.17	20.63	19.86	20.16	-1.03%	503,600
2026-04-02	20.46	20.69	19.59	20.37	-2.21%	625,400
2026-04-01	20.66	21.06	20.36	20.83	+3.07%	960,300
2026-03-31	19.73	20.29	19.34	20.21	+5.21%	1,078,200
2026-03-30	20.45	20.52	19.19	19.21	-5.14%	1,312,100
2026-03-27	21.16	21.36	20.16	20.25	-5.20%	852,024
2026-03-26	21.16	21.73	21.13	21.36	-0.37%	926,321
2026-03-25	21.16	21.45	20.97	21.44	+2.78%	873,206
2026-03-24	20.49	21.04	20.42	20.86	+1.76%	879,932
2026-03-23	20.24	20.78	20.24	20.50	+4.70%	1,266,634
2026-03-20	19.73	19.75	19.36	19.58	-1.01%	2,276,701
2026-03-19	19.74	19.91	19.07	19.78	-1.10%	1,114,484
2026-03-18	20.00	20.31	19.86	20.00	-1.82%	649,592
2026-03-17	20.02	20.41	19.97	20.37	+3.19%	828,496
2026-03-16	19.97	20.11	19.51	19.74	-0.10%	762,209
2026-03-13	20.06	20.43	19.65	19.76	-1.69%	895,168
2026-03-12	20.47	20.86	19.87	20.10	-5.23%	1,258,514
2026-03-11	21.36	21.67	20.97	21.21	-0.52%	664,985
2026-03-10	21.12	21.78	20.93	21.32	+0.66%	848,889
2026-03-09	20.85	21.28	20.16	21.18	-0.47%	1,163,818
2026-03-06	21.52	21.52	20.63	21.28	-3.40%	882,616
2026-03-05	21.85	22.53	21.68	22.03	-0.59%	677,123
2026-03-04	22.54	22.86	22.02	22.16	-1.95%	787,252
2026-03-03	22.58	22.96	22.13	22.60	-4.16%	747,652
2026-03-02	23.82	23.85	23.20	23.58	-3.04%	671,632
2026-02-27	24.32	24.51	23.85	24.32	-1.22%	1,258,976
2026-02-26	24.77	25.14	24.20	24.62	-0.69%	631,799
2026-02-25	24.89	25.05	24.31	24.79	-0.40%	492,704
2026-02-24	24.56	25.32	24.37	24.89	+2.13%	773,321
2026-02-23	24.74	24.74	23.97	24.37	-1.97%	592,108
2026-02-20	24.90	25.11	24.30	24.86	-0.64%	623,213
2026-02-19	25.51	25.79	24.90	25.02	-2.46%	716,137
2026-02-18	25.97	26.27	25.64	25.65	-1.04%	668,266
2026-02-17	26.86	27.17	25.86	25.92	-4.32%	1,113,627
2026-02-13	26.38	27.32	26.27	27.09	+3.12%	1,307,687
2026-02-12	26.85	27.16	25.53	26.27	-1.50%	1,124,206
2026-02-11	26.27	27.20	26.11	26.67	+2.85%	1,027,896
2026-02-10	25.95	26.40	25.86	25.93	-0.38%	866,969
2026-02-09	26.20	26.46	25.71	26.03	-1.63%	1,175,343
2026-02-06	25.16	26.75	25.16	26.46	+4.96%	1,369,276
2026-02-05	25.00	25.64	24.58	25.21	+3.92%	2,054,521
2026-02-04	22.84	24.61	21.60	24.26	+15.19%	2,221,985
2026-02-03	20.90	21.64	20.66	21.06	+0.53%	892,985
2026-02-02	20.93	21.95	20.85	20.95	+0.72%	1,317,665
2026-01-30	20.60	20.86	20.32	20.80	-1.14%	1,042,605
2026-01-29	21.79	22.02	20.87	21.04	-2.55%	863,143
2026-01-28	22.24	22.45	21.58	21.59	-2.88%	876,822
2026-01-27	21.52	22.32	21.24	22.23	+4.07%	1,020,951
2026-01-26	21.65	21.73	21.18	21.36	-1.16%	1,013,380
2026-01-23	22.21	22.25	21.40	21.61	-1.10%	864,205
2026-01-22	22.51	22.94	21.80	21.85	-2.24%	828,766
2026-01-21	21.60	22.60	21.45	22.35	+5.13%	1,193,162
2026-01-20	21.64	21.90	21.00	21.26	-3.50%	1,033,631
2026-01-16	23.39	23.47	21.95	22.03	-5.89%	1,772,883
2026-01-15	23.68	23.76	23.03	23.41	-0.81%	1,575,266
2026-01-14	22.77	23.65	22.27	23.60	+10.02%	3,235,282
2026-01-13	20.80	21.62	20.55	21.45	+3.22%	2,096,639
2026-01-12	20.74	20.99	20.48	20.78	+0.87%	970,642
2026-01-09	20.40	20.69	20.01	20.60	+1.18%	1,481,517
2026-01-08	19.06	20.72	19.06	20.36	+5.22%	1,267,726
2026-01-07	19.53	19.57	19.03	19.35	-0.97%	1,457,510
2026-01-06	19.22	19.75	18.96	19.54	+0.62%	1,185,611
2026-01-05	18.97	19.87	18.97	19.42	+2.00%	1,448,921
2026-01-02	19.28	19.40	19.00	19.04	-0.68%	1,036,603
2025-12-31	19.08	19.42	18.98	19.17	-1.54%	986,681
2025-12-30	19.39	19.65	19.24	19.47	+0.52%	687,472
2025-12-29	19.50	19.63	19.24	19.37	-0.77%	498,985
2025-12-26	19.37	19.55	19.30	19.52	+0.77%	846,713
2025-12-24	19.27	19.60	19.25	19.37	+0.41%	257,662
2025-12-23	19.26	19.48	19.09	19.29	+0.47%	1,115,498
2025-12-22	19.77	19.77	19.20	19.20	-1.94%	665,722
2025-12-19	19.26	19.69	19.26	19.58	+1.19%	2,383,679
2025-12-18	19.70	19.96	19.25	19.35	-0.82%	993,371
2025-12-17	18.94	19.55	18.67	19.51	+2.90%	1,504,857
2025-12-16	18.92	19.18	18.71	18.96	+1.07%	1,027,894
2025-12-15	19.12	19.25	18.69	18.76	-0.27%	1,211,037
2025-12-12	19.17	19.37	18.75	18.81	-0.90%	976,093
2025-12-11	19.12	19.29	18.91	18.98	-0.52%	1,712,338
2025-12-10	18.76	19.47	18.65	19.08	+2.03%	1,529,792
2025-12-09	18.59	18.97	18.51	18.70	-0.27%	992,414
2025-12-08	19.47	19.55	18.66	18.75	+1.24%	1,475,599
2025-12-05	19.06	19.13	18.48	18.52	-2.37%	968,000
2025-12-04	19.24	19.40	18.83	18.97	-1.35%	893,313
2025-12-03	18.92	19.75	18.86	19.23	+1.96%	986,370
2025-12-02	19.47	19.47	18.76	18.86	-1.67%	888,412
2025-12-01	19.13	19.56	19.00	19.18	-1.44%	1,323,820
2025-11-28	19.45	19.70	19.37	19.46	-0.71%	655,586
2025-11-26	19.23	19.84	19.23	19.60	+0.36%	1,267,606
2025-11-25	19.55	19.90	19.40	19.53	+0.83%	1,236,265
2025-11-24	18.94	19.57	18.74	19.37	+2.32%	1,769,278
2025-11-21	17.75	18.98	17.75	18.93	+6.35%	1,182,845
2025-11-20	18.97	19.37	17.70	17.80	-5.12%	1,344,589
2025-11-19	19.06	19.11	18.57	18.76	-0.74%	1,136,275
2025-11-18	18.79	19.42	18.76	18.90	-0.79%	1,095,534
2025-11-17	19.94	19.94	18.95	19.05	-4.85%	1,681,824
2025-11-14	20.75	20.86	19.92	20.02	-5.34%	1,500,213
2025-11-13	21.00	21.78	20.91	21.15	+0.24%	1,315,842
2025-11-12	20.60	21.54	20.46	21.10	+2.68%	1,741,565
2025-11-11	19.87	20.57	19.82	20.55	+4.21%	1,069,324
2025-11-10	20.02	20.07	19.48	19.72	+0.51%	1,371,388
2025-11-07	19.07	20.02	18.89	19.62	+3.37%	1,838,636
2025-11-06	19.99	20.03	18.86	18.98	-5.01%	2,371,310
2025-11-05	21.61	21.74	18.72	19.98	-16.72%	2,223,479
2025-11-04	24.00	24.29	23.47	23.99	-0.87%	939,489
2025-11-03	23.50	24.26	23.50	24.20	+4.36%	1,093,563
2025-10-31	23.21	23.34	22.60	23.19	+0.13%	687,730
2025-10-30	23.18	23.51	22.81	23.16	-2.20%	819,186
2025-10-29	23.63	23.94	23.45	23.68	+0.21%	726,642
2025-10-28	23.47	23.74	23.27	23.63	+0.17%	574,437
2025-10-27	24.24	24.32	23.53	23.59	-1.99%	793,358
2025-10-24	24.01	24.39	23.84	24.07	+1.35%	721,745
2025-10-23	23.56	24.13	23.32	23.75	+1.50%	816,864
2025-10-22	23.43	23.63	23.20	23.40	-0.30%	522,573
2025-10-21	23.31	23.84	23.15	23.47	+1.08%	575,249
2025-10-20	23.29	23.45	22.92	23.22	+1.75%	629,388

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：5月（+15.23%）。最も弱い月：11月（-19.59%）。日次データ2年分（2025–2026）に基づく。

1月+6.65%
2月+6.31%
3月-13.52%
4月+0.41%
5月+15.23%
6月+4.62%
7月+8.94%
8月+3.09%
9月-4.62%
10月-4.96%
11月-19.59%
12月-0.05%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Adient PLC（ADNT）の直近終値は？

2026-10-16 時点で 17.94。Closelookデータレイクの日次価格記録より。

ADNT の52週高値・安値は？

直近52週間で高値 27.32、安値 16.51（2026-10-16 時点）。

Adient PLC が歴史的に最も強い月と弱い月は？

歴史的に、ADNT の最も強い月は 5月（平均 +15.23%）、最も弱い月は 11月（平均 -19.59%）。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。