Comparing Back to the side-by-side chart ↗
Aedas Homes SL（AEDAS.MC）— 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 | 22.15 | 22.95 | 22.15 | 22.30 | -1.11% | 529 |
| 2026-10-15 | 22.95 | 22.95 | 22.35 | 22.55 | -0.44% | 1,222 |
| 2026-10-14 | 22.55 | 22.95 | 22.55 | 22.65 | +0.44% | 572 |
| 2026-10-13 | 22.55 | 22.80 | 22.55 | 22.55 | -0.88% | 735 |
| 2026-10-12 | 22.55 | 23.05 | 22.55 | 22.75 | +0.00% | 332 |
| 2026-10-09 | 22.35 | 23.05 | 22.35 | 22.75 | +1.11% | 750 |
| 2026-10-08 | 22.50 | 22.80 | 22.15 | 22.50 | -1.53% | 2,155 |
| 2026-10-07 | 22.65 | 23.05 | 22.65 | 22.85 | -0.22% | 605 |
| 2026-10-06 | 22.60 | 23.05 | 22.60 | 22.90 | -0.65% | 1,056 |
| 2026-10-05 | 23.10 | 23.10 | 22.90 | 23.05 | +0.00% | 110 |
| 2026-10-02 | 21.95 | 23.10 | 21.95 | 23.05 | +1.99% | 4,463 |
| 2026-10-01 | 22.30 | 22.75 | 22.20 | 22.60 | +0.00% | 482 |
| 2026-09-30 | 22.60 | 22.95 | 22.55 | 22.60 | +0.00% | 1,662 |
| 2026-09-29 | 23.10 | 23.10 | 22.55 | 22.60 | -1.95% | 2,036 |
| 2026-09-28 | 23.05 | 23.10 | 22.90 | 23.05 | +0.22% | 5,815 |
| 2026-09-25 | 22.90 | 23.10 | 22.85 | 23.00 | +0.00% | 4,157 |
| 2026-09-24 | 23.15 | 23.15 | 22.85 | 23.00 | +0.00% | 6,270 |
| 2026-09-23 | 23.00 | 23.15 | 23.00 | 23.00 | +0.00% | 4,248 |
| 2026-09-22 | 23.00 | 23.10 | 23.00 | 23.00 | +0.00% | 8,174 |
| 2026-09-21 | 23.00 | 23.15 | 23.00 | 23.00 | +0.00% | 630 |
| 2026-09-18 | 23.00 | 23.10 | 22.95 | 23.00 | +0.00% | 15,033 |
| 2026-09-17 | 23.00 | 23.10 | 23.00 | 23.00 | +0.00% | 4,506 |
| 2026-09-16 | 22.55 | 23.10 | 22.50 | 23.00 | +2.22% | 7,323 |
| 2026-09-15 | 22.55 | 22.80 | 22.50 | 22.50 | +0.00% | 2,713 |
| 2026-09-14 | 22.10 | 22.60 | 21.70 | 22.50 | +1.58% | 10,776 |
| 2026-09-11 | 21.35 | 22.25 | 21.35 | 22.15 | +2.55% | 63,270 |
| 2026-09-10 | 21.60 | 21.75 | 21.35 | 21.60 | +1.41% | 2,319 |
| 2026-09-09 | 21.05 | 21.50 | 21.05 | 21.30 | +1.43% | 2,056 |
| 2026-09-08 | 21.05 | 21.10 | 21.00 | 21.00 | +0.00% | 424 |
| 2026-09-07 | 21.15 | 21.40 | 21.00 | 21.00 | -0.94% | 1,894 |
| 2026-09-04 | 21.15 | 21.20 | 21.15 | 21.20 | +0.24% | 980 |
| 2026-09-03 | 21.10 | 21.15 | 21.05 | 21.15 | +0.00% | 1,204 |
| 2026-09-02 | 21.10 | 21.60 | 21.10 | 21.15 | +0.24% | 3,301 |
| 2026-09-01 | 21.00 | 21.35 | 21.00 | 21.10 | +0.00% | 4,031 |
| 2026-08-31 | 21.55 | 21.85 | 20.80 | 21.10 | -3.65% | 10,975 |
| 2026-08-28 | 21.75 | 22.15 | 21.50 | 21.90 | -0.23% | 1,624 |
| 2026-08-27 | 21.90 | 21.95 | 21.75 | 21.95 | +0.00% | 320 |
| 2026-08-26 | 22.40 | 22.50 | 21.65 | 21.95 | -1.35% | 4,306 |
| 2026-08-25 | 21.75 | 22.40 | 21.75 | 22.25 | +0.91% | 1,899 |
| 2026-08-24 | 22.00 | 22.10 | 21.60 | 22.05 | +1.15% | 1,835 |
| 2026-08-21 | 21.50 | 21.95 | 21.30 | 21.80 | +2.35% | 1,563 |
| 2026-08-20 | 21.35 | 21.85 | 21.30 | 21.30 | -1.39% | 3,452 |
| 2026-08-19 | 21.25 | 21.90 | 21.25 | 21.60 | +0.93% | 1,017 |
| 2026-08-18 | 21.50 | 21.85 | 21.30 | 21.40 | -0.70% | 1,513 |
| 2026-08-17 | 21.80 | 21.80 | 21.30 | 21.55 | +0.94% | 912 |
| 2026-08-14 | 21.70 | 21.70 | 21.25 | 21.35 | -1.39% | 2,753 |
| 2026-08-13 | 21.65 | 21.65 | 21.50 | 21.65 | +0.00% | 331 |
| 2026-08-12 | 21.50 | 21.70 | 21.50 | 21.65 | +0.23% | 657 |
| 2026-08-11 | 21.50 | 21.90 | 21.45 | 21.60 | +0.93% | 2,144 |
| 2026-08-10 | 21.20 | 21.50 | 21.20 | 21.40 | +0.94% | 2,144 |
| 2026-08-07 | 21.40 | 21.40 | 21.15 | 21.20 | -0.70% | 1,017 |
| 2026-08-06 | 21.15 | 21.45 | 21.15 | 21.35 | +0.71% | 589 |
| 2026-08-05 | 21.25 | 21.45 | 21.15 | 21.20 | -0.93% | 1,445 |
| 2026-08-04 | 21.60 | 21.60 | 21.25 | 21.40 | +0.94% | 710 |
| 2026-08-03 | 21.35 | 21.75 | 21.20 | 21.20 | -1.85% | 5,183 |
| 2026-07-31 | 21.20 | 21.75 | 21.20 | 21.60 | +1.41% | 2,095 |
| 2026-07-30 | 21.25 | 21.80 | 21.25 | 21.30 | -0.70% | 3,616 |
| 2026-07-29 | 21.20 | 22.10 | 21.20 | 21.45 | -0.23% | 1,201 |
| 2026-07-28 | 21.60 | 22.10 | 21.15 | 21.50 | -0.69% | 4,213 |
| 2026-07-27 | 22.25 | 22.25 | 21.35 | 21.65 | -2.04% | 2,776 |
| 2026-07-24 | 21.70 | 22.10 | 21.60 | 22.10 | +2.08% | 1,268 |
| 2026-07-23 | 21.65 | 22.50 | 21.65 | 21.65 | -1.14% | 4,501 |
| 2026-07-22 | 21.90 | 22.55 | 21.85 | 21.90 | -1.57% | 1,961 |
| 2026-07-21 | 22.60 | 22.60 | 22.00 | 22.25 | +0.23% | 1,533 |
| 2026-07-20 | 21.80 | 22.60 | 21.60 | 22.20 | -1.55% | 2,724 |
| 2026-07-17 | 22.50 | 22.60 | 22.00 | 22.55 | +1.81% | 991 |
| 2026-07-16 | 22.60 | 22.60 | 22.10 | 22.15 | -1.56% | 1,538 |
| 2026-07-15 | 22.15 | 22.50 | 22.15 | 22.50 | +1.58% | 1,038 |
| 2026-07-14 | 22.00 | 22.20 | 21.80 | 22.15 | +1.61% | 1,918 |
| 2026-07-13 | 21.75 | 22.00 | 21.65 | 21.80 | +0.69% | 3,241 |
| 2026-07-10 | 22.40 | 22.45 | 21.50 | 21.65 | -3.78% | 17,348 |
| 2026-07-09 | 22.70 | 23.00 | 22.40 | 22.50 | -1.53% | 4,110 |
| 2026-07-08 | 22.80 | 23.00 | 22.70 | 22.85 | +0.66% | 661 |
| 2026-07-07 | 22.60 | 22.90 | 22.50 | 22.70 | +0.22% | 892 |
| 2026-07-06 | 22.60 | 23.15 | 22.60 | 22.65 | -1.52% | 2,627 |
| 2026-07-03 | 23.45 | 23.45 | 22.90 | 23.00 | +0.66% | 3,098 |
| 2026-07-02 | 23.50 | 23.50 | 22.85 | 22.85 | +0.00% | 2,099 |
| 2026-07-01 | 23.50 | 23.50 | 22.85 | 22.85 | -1.08% | 1,524 |
| 2026-06-30 | 22.80 | 23.50 | 22.80 | 23.10 | +0.87% | 4,768 |
| 2026-06-29 | 22.90 | 23.15 | 22.80 | 22.90 | +0.44% | 2,600 |
| 2026-06-26 | 23.35 | 23.35 | 22.80 | 22.80 | -1.72% | 4,048 |
| 2026-06-25 | 23.25 | 23.55 | 23.20 | 23.20 | -0.22% | 2,133 |
| 2026-06-24 | 23.35 | 23.70 | 23.25 | 23.25 | -1.06% | 3,302 |
| 2026-06-23 | 23.30 | 23.60 | 23.25 | 23.50 | +0.43% | 2,553 |
| 2026-06-22 | 23.40 | 23.50 | 23.40 | 23.40 | +0.00% | 360 |
| 2026-06-19 | 23.55 | 23.65 | 23.40 | 23.40 | -0.43% | 2,328 |
| 2026-06-18 | 23.40 | 23.65 | 23.40 | 23.50 | -0.21% | 2,705 |
| 2026-06-17 | 23.50 | 23.65 | 23.40 | 23.55 | +0.21% | 1,709 |
| 2026-06-16 | 23.35 | 23.70 | 23.35 | 23.50 | +0.64% | 3,535 |
| 2026-06-15 | 23.30 | 23.70 | 23.30 | 23.35 | -0.64% | 562 |
| 2026-06-12 | 23.60 | 23.70 | 23.50 | 23.50 | -0.21% | 3,786 |
| 2026-06-11 | 23.45 | 23.65 | 23.45 | 23.55 | +0.21% | 2,353 |
| 2026-06-10 | 23.55 | 23.60 | 23.35 | 23.50 | -0.21% | 1,160 |
| 2026-06-09 | 23.50 | 23.70 | 23.50 | 23.55 | +0.21% | 1,870 |
| 2026-06-08 | 23.30 | 23.65 | 23.30 | 23.50 | -0.21% | 1,228 |
| 2026-06-05 | 23.55 | 23.70 | 23.40 | 23.55 | +0.00% | 3,954 |
| 2026-06-04 | 23.40 | 23.55 | 23.40 | 23.55 | +0.00% | 1,686 |
| 2026-06-03 | 23.25 | 23.65 | 23.25 | 23.55 | +1.07% | 3,536 |
| 2026-06-02 | 23.70 | 23.70 | 23.25 | 23.30 | -1.69% | 7,606 |
| 2026-06-01 | 23.25 | 23.70 | 23.25 | 23.70 | +0.64% | 2,378 |
| 2026-05-29 | 23.60 | 23.65 | 23.35 | 23.55 | +0.00% | 6,684 |
| 2026-05-28 | 23.70 | 23.70 | 23.20 | 23.55 | +0.64% | 10,290 |
| 2026-05-27 | 23.55 | 23.70 | 23.15 | 23.40 | +0.21% | 9,847 |
| 2026-05-26 | 23.40 | 23.70 | 23.10 | 23.35 | +1.08% | 12,686 |
| 2026-05-25 | 23.25 | 23.50 | 23.05 | 23.10 | -1.07% | 3,800 |
| 2026-05-22 | 23.10 | 23.50 | 23.10 | 23.35 | +0.00% | 12,332 |
| 2026-05-21 | 23.50 | 23.50 | 23.20 | 23.35 | -0.64% | 1,849 |
| 2026-05-20 | 23.15 | 23.50 | 23.15 | 23.50 | +1.29% | 3,347 |
| 2026-05-19 | 23.15 | 23.55 | 23.15 | 23.20 | -0.22% | 1,031 |
| 2026-05-18 | 23.20 | 23.55 | 23.20 | 23.25 | -1.48% | 939 |
| 2026-05-15 | 23.15 | 23.70 | 23.15 | 23.60 | +0.43% | 1,327 |
| 2026-05-14 | 23.75 | 23.75 | 23.10 | 23.50 | -0.84% | 3,446 |
| 2026-05-13 | 23.40 | 23.75 | 23.40 | 23.70 | +0.85% | 6,278 |
| 2026-05-12 | 23.70 | 23.80 | 23.45 | 23.50 | -0.42% | 11,225 |
| 2026-05-11 | 23.30 | 23.60 | 23.30 | 23.60 | +1.51% | 9,599 |
| 2026-05-08 | 23.15 | 23.40 | 23.00 | 23.25 | +1.09% | 92,869 |
| 2026-05-07 | 23.00 | 23.15 | 23.00 | 23.00 | -0.22% | 9,089 |
| 2026-05-06 | 23.10 | 23.10 | 23.00 | 23.05 | +0.22% | 193,924 |
| 2026-05-05 | 22.95 | 23.10 | 22.95 | 23.00 | +0.22% | 8,302 |
| 2026-05-04 | 22.95 | 23.10 | 22.80 | 22.95 | -0.43% | 107,686 |
| 2026-04-30 | 22.95 | 23.10 | 22.95 | 23.05 | +0.44% | 1,446 |
| 2026-04-29 | 23.10 | 23.10 | 22.95 | 22.95 | -0.65% | 5,020 |
| 2026-04-28 | 22.95 | 23.10 | 22.95 | 23.10 | +0.43% | 2,160 |
| 2026-04-27 | 23.00 | 23.15 | 22.95 | 23.00 | -0.65% | 6,410 |
| 2026-04-24 | 23.00 | 23.15 | 22.95 | 23.15 | +0.22% | 3,201 |
| 2026-04-23 | 23.15 | 23.15 | 23.00 | 23.10 | +0.00% | 2,868 |
| 2026-04-22 | 22.95 | 23.10 | 22.80 | 23.10 | +0.43% | 10,041 |
| 2026-04-21 | 22.95 | 23.00 | 22.90 | 23.00 | +0.44% | 13,168 |
| 2026-04-20 | 22.95 | 23.00 | 22.90 | 22.90 | -0.43% | 9,689 |
| 2026-04-17 | 22.90 | 23.15 | 22.90 | 23.00 | -0.43% | 3,274 |
| 2026-04-16 | 22.90 | 23.15 | 22.90 | 23.10 | +0.87% | 5,866 |
| 2026-04-15 | 22.95 | 23.20 | 22.85 | 22.90 | +0.00% | 5,085 |
| 2026-04-14 | 23.15 | 23.20 | 22.80 | 22.90 | -0.43% | 10,350 |
| 2026-04-13 | 23.00 | 23.30 | 22.90 | 23.00 | +0.00% | 6,904 |
| 2026-04-10 | 23.00 | 23.20 | 22.95 | 23.00 | +0.00% | 7,365 |
| 2026-04-09 | 22.95 | 23.10 | 22.85 | 23.00 | +0.00% | 7,614 |
| 2026-04-08 | 23.45 | 23.45 | 23.00 | 23.00 | +0.00% | 3,817 |
| 2026-04-07 | 23.10 | 23.45 | 23.00 | 23.00 | -1.50% | 11,204 |
| 2026-04-02 | 23.20 | 23.40 | 23.05 | 23.35 | +0.65% | 7,918 |
| 2026-04-01 | 23.05 | 23.30 | 23.05 | 23.20 | +0.65% | 1,149 |
| 2026-03-31 | 23.30 | 23.30 | 22.85 | 23.05 | +0.22% | 21,152 |
| 2026-03-30 | 22.90 | 23.20 | 22.90 | 23.00 | +0.00% | 17,466 |
| 2026-03-27 | 23.35 | 23.35 | 22.95 | 23.00 | -1.08% | 13,669 |
| 2026-03-26 | 23.30 | 23.35 | 23.00 | 23.25 | -0.43% | 5,756 |
| 2026-03-25 | 23.20 | 23.40 | 23.20 | 23.35 | +0.21% | 9,272 |
| 2026-03-24 | 23.40 | 23.40 | 23.20 | 23.30 | -0.21% | 5,274 |
| 2026-03-23 | 23.45 | 23.50 | 22.90 | 23.35 | +0.86% | 19,048 |
| 2026-03-20 | 23.30 | 23.75 | 22.50 | 23.15 | -1.07% | 20,588 |
| 2026-03-19 | 23.40 | 23.50 | 22.85 | 23.40 | -0.43% | 8,193 |
| 2026-03-18 | 23.85 | 23.85 | 23.50 | 23.50 | -1.05% | 15,657 |
| 2026-03-17 | 23.50 | 23.85 | 23.50 | 23.75 | +1.71% | 18,381 |
| 2026-03-16 | 23.15 | 23.60 | 23.15 | 23.35 | +1.08% | 15,289 |
| 2026-03-13 | 22.55 | 23.15 | 22.50 | 23.10 | +1.99% | 15,077 |
| 2026-03-12 | 23.20 | 23.20 | 22.55 | 22.65 | -2.37% | 41,855 |
| 2026-03-11 | 23.00 | 23.40 | 23.00 | 23.20 | +3.80% | 49,974 |
| 2026-03-10 | 23.20 | 23.45 | 22.35 | 22.35 | -4.08% | 223,601 |
| 2026-03-09 | 23.55 | 23.55 | 23.00 | 23.30 | -0.85% | 16,711 |
| 2026-03-06 | 23.55 | 23.55 | 23.30 | 23.50 | -0.42% | 8,483 |
| 2026-03-05 | 23.25 | 23.75 | 23.20 | 23.60 | -0.42% | 64,701 |
| 2026-03-04 | 23.25 | 23.75 | 23.10 | 23.70 | +2.16% | 14,780 |
| 2026-03-03 | 23.80 | 23.80 | 22.85 | 23.20 | -1.07% | 25,385 |
| 2026-03-02 | 23.80 | 24.00 | 23.35 | 23.45 | -1.88% | 31,685 |
| 2026-02-27 | 23.80 | 23.90 | 23.80 | 23.90 | +0.21% | 38,597 |
| 2026-02-26 | 23.90 | 24.00 | 23.85 | 23.85 | -0.62% | 26,269 |
| 2026-02-25 | 24.00 | 24.00 | 23.90 | 24.00 | +0.21% | 8,628 |
| 2026-02-24 | 23.90 | 24.00 | 23.90 | 23.95 | -0.42% | 42,660 |
| 2026-02-23 | 24.05 | 24.05 | 23.95 | 24.05 | +0.42% | 19,776 |
| 2026-02-20 | 24.00 | 24.05 | 23.95 | 23.95 | -0.42% | 26,318 |
| 2026-02-19 | 24.00 | 24.05 | 24.00 | 24.05 | +0.00% | 30,216 |
| 2026-02-18 | 24.00 | 24.05 | 24.00 | 24.05 | +0.00% | 31,998 |
| 2026-02-17 | 24.00 | 24.05 | 24.00 | 24.05 | +0.21% | 44,404 |
| 2026-02-16 | 24.00 | 24.05 | 24.00 | 24.00 | -0.21% | 69,979 |
| 2026-02-13 | 24.00 | 24.05 | 23.95 | 24.05 | +0.42% | 405,754 |
| 2026-02-12 | 23.90 | 24.00 | 23.90 | 23.95 | -0.21% | 169,805 |
| 2026-02-11 | 23.90 | 24.00 | 23.90 | 24.00 | +0.42% | 11,792 |
| 2026-02-10 | 23.95 | 24.00 | 23.90 | 23.90 | -0.21% | 37,787 |
| 2026-02-09 | 23.90 | 23.95 | 23.90 | 23.95 | +0.00% | 48,916 |
| 2026-02-06 | 23.90 | 23.95 | 23.90 | 23.95 | +0.21% | 38,102 |
| 2026-02-05 | 23.90 | 23.95 | 23.90 | 23.90 | -0.21% | 115,333 |
| 2026-02-04 | 23.90 | 23.95 | 23.90 | 23.95 | +0.21% | 128,197 |
| 2026-02-03 | 23.90 | 23.95 | 23.90 | 23.90 | +0.00% | 49,872 |
| 2026-02-02 | 23.90 | 23.95 | 23.90 | 23.90 | +0.00% | 56,304 |
| 2026-01-30 | 23.90 | 23.95 | 23.90 | 23.90 | -0.21% | 40,109 |
| 2026-01-29 | 23.90 | 23.95 | 23.90 | 23.95 | +0.00% | 108,179 |
| 2026-01-28 | 24.00 | 24.00 | 23.95 | 23.95 | -0.21% | 12,437 |
| 2026-01-27 | 23.90 | 24.00 | 23.90 | 24.00 | +0.00% | 11,218 |
| 2026-01-26 | 23.95 | 24.00 | 23.90 | 24.00 | +0.21% | 21,579 |
| 2026-01-23 | 24.00 | 24.00 | 23.95 | 23.95 | +0.00% | 15,599 |
| 2026-01-22 | 23.95 | 24.10 | 23.90 | 23.95 | +0.21% | 68,658 |
| 2026-01-21 | 23.90 | 23.95 | 23.90 | 23.90 | +0.00% | 14,180 |
| 2026-01-20 | 23.90 | 23.95 | 23.90 | 23.90 | +0.00% | 42,287 |
| 2026-01-19 | 23.95 | 23.95 | 23.90 | 23.90 | +0.00% | 10,517 |
| 2026-01-16 | 23.90 | 23.90 | 23.90 | 23.90 | -0.21% | 5,253 |
| 2026-01-15 | 23.95 | 23.95 | 23.90 | 23.95 | +0.00% | 9,727 |
| 2026-01-14 | 23.90 | 23.95 | 23.90 | 23.95 | +0.00% | 23,471 |
| 2026-01-13 | 23.95 | 23.95 | 23.90 | 23.95 | +0.00% | 9,530 |
| 2026-01-12 | 23.90 | 23.95 | 23.90 | 23.95 | +0.00% | 19,340 |
| 2026-01-09 | 23.95 | 23.95 | 23.90 | 23.95 | +0.00% | 16,821 |
| 2026-01-08 | 24.00 | 24.00 | 23.90 | 23.95 | -0.21% | 154,010 |
| 2026-01-07 | 23.85 | 24.00 | 23.85 | 24.00 | +0.63% | 211,864 |
| 2026-01-06 | 23.85 | 23.95 | 23.85 | 23.85 | -0.42% | 10,918 |
| 2026-01-05 | 23.90 | 23.95 | 23.85 | 23.95 | +0.42% | 44,787 |
| 2026-01-02 | 23.85 | 23.90 | 23.85 | 23.85 | -0.21% | 28,604 |
| 2025-12-31 | 23.85 | 23.90 | 23.85 | 23.90 | +0.21% | 18,018 |
| 2025-12-30 | 23.90 | 23.90 | 23.85 | 23.85 | +0.00% | 26,970 |
| 2025-12-29 | 23.85 | 23.90 | 23.85 | 23.85 | -0.21% | 27,702 |
| 2025-12-24 | 23.80 | 23.90 | 23.80 | 23.90 | +0.21% | 5,939 |
| 2025-12-23 | 23.85 | 23.90 | 23.80 | 23.85 | +0.21% | 19,540 |
| 2025-12-22 | 23.80 | 23.85 | 23.80 | 23.80 | +0.00% | 31,135 |
| 2025-12-19 | 23.75 | 23.85 | 23.75 | 23.80 | +0.00% | 128,852 |
| 2025-12-18 | 23.80 | 23.85 | 23.80 | 23.80 | +0.21% | 44,785 |
| 2025-12-17 | 23.70 | 23.80 | 23.65 | 23.75 | +0.42% | 54,624 |
| 2025-12-16 | 23.65 | 23.70 | 23.65 | 23.65 | +0.00% | 77,158 |
| 2025-12-15 | 23.70 | 23.70 | 23.65 | 23.65 | -0.21% | 47,993 |
| 2025-12-12 | 23.65 | 23.75 | 23.65 | 23.70 | +0.21% | 16,643 |
| 2025-12-11 | 23.70 | 23.75 | 23.65 | 23.65 | -0.21% | 52,745 |
| 2025-12-10 | 23.65 | 23.75 | 23.65 | 23.70 | +0.00% | 52,136 |
| 2025-12-09 | 23.70 | 23.70 | 23.65 | 23.70 | +0.21% | 52,404 |
| 2025-12-08 | 23.70 | 23.75 | 23.65 | 23.65 | -0.42% | 39,494 |
| 2025-12-05 | 23.70 | 23.75 | 23.70 | 23.75 | +0.21% | 33,982 |
| 2025-12-04 | 23.70 | 23.75 | 23.65 | 23.70 | +0.00% | 66,988 |
| 2025-12-03 | 23.65 | 23.75 | 23.65 | 23.70 | +0.21% | 78,859 |
| 2025-12-02 | 23.65 | 23.70 | 23.65 | 23.65 | +0.00% | 156,011 |
| 2025-12-01 | 23.65 | 23.70 | 23.60 | 23.65 | +0.00% | 113,152 |
| 2025-11-28 | 23.70 | 23.70 | 23.65 | 23.65 | +0.00% | 72,367 |
| 2025-11-27 | 23.65 | 23.70 | 23.65 | 23.65 | +0.00% | 73,464 |
| 2025-11-26 | 23.65 | 23.75 | 23.65 | 23.65 | +0.00% | 19,004 |
| 2025-11-25 | 23.65 | 23.75 | 23.60 | 23.65 | +0.00% | 74,816 |
| 2025-11-24 | 22.75 | 23.80 | 22.75 | 23.65 | +11.03% | 385,210 |
| 2025-11-21 | 21.25 | 21.35 | 21.25 | 21.30 | +0.24% | 17,652 |
| 2025-11-20 | 21.25 | 21.35 | 21.25 | 21.25 | +0.00% | 30,305 |
| 2025-11-19 | 21.25 | 21.30 | 21.25 | 21.25 | +0.00% | 13,951 |
| 2025-11-18 | 21.25 | 21.30 | 21.25 | 21.25 | -0.23% | 7,597 |
| 2025-11-17 | 21.25 | 21.30 | 21.25 | 21.30 | +0.24% | 9,983 |
| 2025-11-14 | 21.30 | 21.35 | 21.25 | 21.25 | -0.47% | 16,229 |
| 2025-11-13 | 21.30 | 21.35 | 21.25 | 21.35 | +0.47% | 10,729 |
| 2025-11-12 | 21.30 | 21.35 | 21.25 | 21.25 | +0.00% | 6,128 |
| 2025-11-11 | 21.30 | 21.35 | 21.25 | 21.25 | +0.00% | 7,897 |
| 2025-11-10 | 21.20 | 21.35 | 21.20 | 21.25 | +0.00% | 19,953 |
| 2025-11-07 | 21.30 | 21.35 | 21.25 | 21.25 | +0.00% | 37,367 |
| 2025-11-06 | 21.25 | 21.30 | 21.25 | 21.25 | +0.00% | 5,458 |
| 2025-11-05 | 21.30 | 21.30 | 21.25 | 21.25 | +0.00% | 29,450 |
| 2025-11-04 | 21.25 | 21.30 | 21.25 | 21.25 | +0.00% | 12,121 |
| 2025-11-03 | 21.30 | 21.35 | 21.25 | 21.25 | -0.23% | 10,536 |
| 2025-10-31 | 21.25 | 21.35 | 21.25 | 21.30 | +0.00% | 16,808 |
| 2025-10-30 | 21.25 | 21.35 | 21.25 | 21.30 | +0.00% | 78,173 |
| 2025-10-29 | 21.30 | 21.35 | 21.25 | 21.30 | +0.24% | 28,252 |
| 2025-10-28 | 21.25 | 21.30 | 21.25 | 21.25 | -0.23% | 22,511 |
| 2025-10-27 | 21.25 | 21.30 | 21.25 | 21.30 | +0.00% | 63,356 |
| 2025-10-24 | 21.25 | 21.30 | 21.25 | 21.30 | +0.00% | 38,162 |
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：11月（+11.29%）。最も弱い月：7月（-9.13%）。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 · 2026-10-16 時点
クイック回答
Aedas Homes SL（AEDAS.MC）の直近終値は？
2026-10-16 時点で 22.30。Closelookデータレイクの日次価格記録より。
AEDAS.MC の52週高値・安値は？
直近52週間で高値 24.10、安値 20.80（2026-10-16 時点）。
Aedas Homes SL が歴史的に最も強い月と弱い月は？
歴史的に、AEDAS.MC の最も強い月は 11月（平均 +11.29%）、最も弱い月は 7月（平均 -9.13%）。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458本から計算。