—
C+
C+ The full Closelooknet — membership. Open the C+ overview

American Eagle Outfitters Inc（AEO）— 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。

フルチャート ↗

日次株価

日付始値高値安値終値騰落率出来高
2026-10-1618.1918.4117.8417.98-0.39%3,731,600
2026-10-1517.7418.1717.6018.05+2.56%4,112,400
2026-10-1417.5717.7117.3017.60-1.01%3,674,100
2026-10-1318.1418.5217.7217.78-1.60%3,832,200
2026-10-1218.0818.4117.9518.07-0.55%5,640,200
2026-10-0917.8618.4217.6218.17+1.11%4,401,100
2026-10-0817.4118.0717.3117.97+1.76%4,100,100
2026-10-0717.6217.8717.4317.66-1.29%3,870,100
2026-10-0618.1418.2817.7717.89-1.21%5,003,600
2026-10-0517.7418.1517.3718.11+2.26%4,912,600
2026-10-0218.0118.0417.6217.71-1.45%5,532,700
2026-10-0117.8218.1717.6517.97+1.07%7,046,700
2026-09-3018.1618.6817.6617.78-1.98%5,736,400
2026-09-2917.3618.2117.2018.14+4.79%7,038,400
2026-09-2816.6017.6116.3117.31+4.40%9,193,200
2026-09-2516.2416.5916.0116.58+3.11%4,464,200
2026-09-2415.9816.2015.6316.08+1.01%3,817,100
2026-09-2315.9216.0415.7015.92+0.00%5,779,200
2026-09-2215.7216.0715.6515.92+2.98%5,409,500
2026-09-2115.2015.5315.0415.46+2.66%5,754,000
2026-09-1814.8915.2014.8915.06+1.01%6,939,000
2026-09-1715.0415.0714.8114.91+0.68%3,652,300
2026-09-1614.8215.2114.6314.81+0.00%5,326,800
2026-09-1515.3415.4514.6114.81-4.02%7,407,500
2026-09-1414.8515.6714.6115.43+2.73%7,599,300
2026-09-1114.7115.1014.4815.02+3.37%11,382,400
2026-09-1014.6915.1214.1014.53-13.97%28,415,900
2026-09-0917.1117.4216.7616.89-1.92%18,260,600
2026-09-0817.3917.5016.9717.22-0.98%10,931,900
2026-09-0416.7217.3916.5917.39+2.23%5,379,800
2026-09-0316.8017.1716.4417.01+2.10%5,192,400
2026-09-0216.6516.9516.4616.66+0.48%4,387,300
2026-09-0116.4016.9416.1716.58-0.30%4,928,200
2026-08-3116.5016.7716.4416.63-1.42%4,995,300
2026-08-2817.0617.3516.8516.87+1.08%4,748,400
2026-08-2717.2717.4116.6116.69-5.12%4,277,500
2026-08-2617.2317.8017.1417.59+5.14%7,608,200
2026-08-2516.8816.8816.4316.73-0.83%4,658,000
2026-08-2416.3716.9516.3416.87+4.33%4,394,500
2026-08-2116.2416.3916.1016.17+1.06%3,143,400
2026-08-2016.4316.4415.8516.00-4.02%4,147,700
2026-08-1916.6217.0016.6016.67+1.96%4,230,800
2026-08-1816.5516.6716.2516.35+0.00%3,184,800
2026-08-1716.0116.4915.9516.35+1.11%4,254,000
2026-08-1416.3016.3816.0916.17-0.80%3,278,600
2026-08-1316.3916.4115.8216.30+0.37%5,984,100
2026-08-1217.2317.2516.2116.24-6.45%8,730,000
2026-08-1117.9718.1017.3317.36-5.24%4,091,400
2026-08-1018.1018.4617.7518.32+1.95%3,972,500
2026-08-0717.7518.0517.4417.97+1.41%2,756,800
2026-08-0617.7418.1117.6017.72-0.56%4,971,900
2026-08-0518.0818.4317.7917.82-1.44%3,094,000
2026-08-0417.6818.2317.6018.08+1.18%4,435,700
2026-08-0317.3317.8817.3117.87+4.02%4,596,000
2026-07-3117.1017.4216.9417.18-0.75%4,469,000
2026-07-3017.5017.5017.0817.31-1.31%2,385,900
2026-07-2917.7317.9417.2317.54-3.31%3,819,600
2026-07-2817.9418.2917.8618.14+2.08%4,568,800
2026-07-2717.5117.8117.3417.77+4.53%3,977,500
2026-07-2416.8517.3316.6917.00-0.47%3,768,300
2026-07-2317.4417.6316.9817.08-4.15%3,197,100
2026-07-2217.4217.9317.3017.82+2.65%3,415,600
2026-07-2117.2917.5216.9817.36-1.03%3,633,800
2026-07-2017.4917.8717.1117.54+2.99%4,718,300
2026-07-1717.2317.8816.8617.03-2.63%3,697,900
2026-07-1617.2917.9317.2417.49+0.46%4,949,800
2026-07-1516.3217.5216.2117.41+7.80%7,390,800
2026-07-1416.2116.2315.7416.15+0.75%4,696,200
2026-07-1316.6816.9515.9216.03-4.64%5,934,600
2026-07-1016.5516.8616.3216.81+0.78%2,666,500
2026-07-0916.4016.8016.2316.68+2.21%3,871,500
2026-07-0816.4916.5315.8516.32-1.21%4,144,500
2026-07-0716.5616.9616.3416.52+0.12%5,072,100
2026-07-0616.3916.7116.0716.50+0.24%4,156,900
2026-07-0217.2017.2016.3216.46-4.80%6,773,600
2026-07-0117.0717.3516.8617.29+0.52%3,467,300
2026-06-3017.1017.2216.5617.20+0.76%3,519,000
2026-06-2917.6017.6016.8517.07-4.53%5,160,600
2026-06-2617.7318.2317.6017.88-0.94%7,111,600
2026-06-2518.5418.5418.0218.05-2.43%4,013,100
2026-06-2417.8718.7917.7718.50+4.34%5,318,800
2026-06-2317.4917.9417.4717.73-0.34%3,745,700
2026-06-2217.7417.8617.5317.79-0.11%3,941,500
2026-06-1817.3718.2217.2517.81+4.15%6,205,500
2026-06-1717.6818.3817.0517.10-2.51%5,019,300
2026-06-1618.3618.6717.4917.54-4.98%4,976,500
2026-06-1518.8619.2818.3318.46-1.76%5,969,900
2026-06-1218.4219.1718.3718.79+2.73%7,043,300
2026-06-1117.8418.3117.5618.29+4.34%5,060,700
2026-06-1017.5018.3517.3517.53-0.23%5,021,300
2026-06-0917.5618.1217.1317.57+1.62%4,722,000
2026-06-0816.4917.5116.4217.29+5.17%5,428,400
2026-06-0516.4116.6816.2216.44-1.32%4,522,400
2026-06-0416.3516.7316.1216.66+1.96%5,908,600
2026-06-0315.8016.3815.6316.34+1.87%5,086,100
2026-06-0215.9716.2315.7916.04-0.62%4,446,300
2026-06-0115.8016.3215.3816.14+2.15%9,423,800
2026-05-2914.6515.8514.5415.80-11.83%18,496,200
2026-05-2817.3918.4617.3517.92+2.05%13,381,100
2026-05-2717.4017.9817.2917.56+2.51%5,577,500
2026-05-2616.8417.2316.7817.13+3.63%5,394,000
2026-05-2216.6316.7016.3616.53-0.12%3,579,300
2026-05-2116.1516.7615.8216.55+0.91%5,807,900
2026-05-2015.4316.4215.2016.40+6.77%5,871,300
2026-05-1915.0615.6114.6915.36+3.36%6,323,500
2026-05-1815.3715.4914.7714.86-2.81%5,026,100
2026-05-1515.4415.6115.2515.29-1.55%3,718,500
2026-05-1415.6915.9615.4315.53+0.71%3,471,200
2026-05-1315.4315.5215.0315.42-1.53%5,008,300
2026-05-1215.3615.8214.9915.66+0.90%6,491,200
2026-05-1116.7016.7315.4915.52-6.95%4,548,200
2026-05-0816.6916.9916.4516.68+0.24%2,571,900
2026-05-0716.9917.1916.4216.64-1.60%2,985,400
2026-05-0617.2117.6616.9016.91+1.50%4,205,800
2026-05-0516.4916.8816.4116.66+1.59%3,648,000
2026-05-0416.6816.9016.3216.40-3.19%4,518,400
2026-05-0117.4217.5016.7916.94-2.76%5,013,800
2026-04-3017.1817.4817.1517.42+1.75%3,862,400
2026-04-2917.1817.3216.9217.12-1.44%3,899,600
2026-04-2817.8918.1317.2017.37-2.91%3,915,400
2026-04-2717.9018.0417.6717.89-0.11%4,085,700
2026-04-2418.1318.1717.8017.91-1.54%2,725,400
2026-04-2318.6318.7817.9018.19-2.78%3,860,000
2026-04-2219.3119.7218.6318.71-3.11%4,450,600
2026-04-2119.9020.5019.2219.31-2.87%4,968,100
2026-04-2019.4820.0919.2619.88+2.37%4,605,400
2026-04-1719.5819.9019.3619.42+1.30%4,021,400
2026-04-1619.3319.6518.9419.17-1.29%5,513,900
2026-04-1518.5319.4418.3719.42+9.29%10,774,400
2026-04-1418.2018.3917.7117.77-1.71%4,146,600
2026-04-1318.0918.2117.4718.08-1.31%7,341,100
2026-04-1018.4718.5218.0918.32-1.19%4,607,400
2026-04-0918.1818.8018.0718.54+1.26%3,344,100
2026-04-0818.3518.5617.8218.31+5.47%6,649,100
2026-04-0717.2217.6017.0517.36-0.69%5,198,400
2026-04-0617.0317.5016.9017.48+3.80%3,665,500
2026-04-0217.1517.4216.7516.84-2.77%5,204,100
2026-04-0116.8317.6916.7317.32+3.71%4,472,900
2026-03-3116.4616.9816.2416.70+3.79%4,774,400
2026-03-3016.5016.7515.7616.09-0.25%4,716,100
2026-03-2715.9316.3615.8516.13+0.37%6,266,900
2026-03-2616.2816.7216.0616.07-2.72%4,976,800
2026-03-2516.6316.9716.3416.52+1.23%4,604,600
2026-03-2416.5516.7416.2116.32-3.26%5,773,600
2026-03-2317.7017.7516.8216.87-2.03%8,308,200
2026-03-2017.4917.6017.0617.22-1.60%7,428,200
2026-03-1917.1217.6916.8717.50+1.45%5,831,800
2026-03-1817.4117.8617.1917.25-1.60%4,349,000
2026-03-1717.8317.9017.2717.53+0.69%4,131,600
2026-03-1617.6518.0517.3417.41-0.97%4,308,300
2026-03-1317.7917.9917.4917.58+0.11%4,590,800
2026-03-1217.9318.0217.4817.56-3.36%5,151,500
2026-03-1118.5918.8518.0718.17-3.14%4,564,300
2026-03-1018.2419.8118.2218.76+1.57%9,362,900
2026-03-0918.0618.5617.5718.47+0.05%11,952,300
2026-03-0618.8019.1718.4318.46-4.50%9,083,400
2026-03-0520.6521.0018.8219.33-13.90%15,111,800
2026-03-0422.4723.0422.2422.45+0.94%10,601,000
2026-03-0321.8222.5021.2022.24-1.16%5,932,600
2026-03-0223.8523.9022.3922.50-8.42%7,289,300
2026-02-2724.4724.6323.9524.57-1.36%4,013,600
2026-02-2624.2425.2324.1824.91+3.62%4,191,400
2026-02-2523.9224.2823.7324.04+1.18%3,855,700
2026-02-2423.6524.2223.5223.76+0.47%3,757,200
2026-02-2324.7324.7322.8623.65-6.37%5,420,800
2026-02-2024.5425.9724.2825.26+1.24%5,984,200
2026-02-1924.6425.1524.1924.95-0.48%3,185,900
2026-02-1824.5425.4324.4325.07+0.56%3,712,500
2026-02-1725.7626.0523.9624.93-2.16%5,876,200
2026-02-1324.6325.6124.4325.48+3.83%4,899,500
2026-02-1224.3925.7024.0524.54+2.94%6,186,900
2026-02-1123.8324.5923.6623.84+0.89%3,932,700
2026-02-1023.4424.5723.3323.63+0.30%3,406,300
2026-02-0923.7123.8823.2623.56-0.84%3,477,100
2026-02-0623.7724.0123.5023.76+2.90%3,683,500
2026-02-0524.0124.6022.7323.09-4.51%5,085,300
2026-02-0424.0024.2323.4624.18+0.67%4,430,900
2026-02-0324.6924.9623.8424.02-2.56%4,856,100
2026-02-0223.4924.6723.4024.65+5.75%6,785,300
2026-01-3023.0023.6822.9223.31+0.00%4,838,300
2026-01-2923.1523.3522.8923.31+0.78%4,836,400
2026-01-2823.6523.6723.0023.13-1.32%5,239,800
2026-01-2724.1924.2123.3023.44-2.21%5,774,700
2026-01-2624.0124.3623.8923.97-0.70%6,143,300
2026-01-2325.0225.1424.0824.14-3.98%8,320,100
2026-01-2226.0826.6924.9525.14-3.31%5,610,300
2026-01-2125.6226.1525.4826.00+1.92%5,670,500
2026-01-2024.9725.7024.7025.51+0.28%6,223,900
2026-01-1625.7425.9625.2025.44-1.43%5,200,800
2026-01-1525.4626.1225.3225.81+0.51%6,016,600
2026-01-1426.5426.9525.4625.68-3.78%5,798,300
2026-01-1326.2727.0825.8026.69+3.17%4,679,000
2026-01-1224.2826.2623.8825.87-3.54%13,322,800
2026-01-0927.8128.3026.3726.82-3.35%9,186,800
2026-01-0827.2327.9927.2027.75+2.13%4,720,500
2026-01-0728.0628.3027.1027.17-3.62%5,300,900
2026-01-0626.7628.4626.7628.19+4.99%7,020,900
2026-01-0526.3527.5726.2426.85+1.86%5,525,500
2026-01-0226.3426.7225.8026.36-0.04%5,623,800
2025-12-3126.6526.8826.3326.37-1.20%3,353,600
2025-12-3026.7527.0226.2026.69-0.89%4,532,500
2025-12-2926.1627.1226.0026.93+2.16%5,778,800
2025-12-2626.5026.5726.0826.36-1.09%3,597,700
2025-12-2426.6426.8526.2126.65+0.19%2,612,600
2025-12-2327.4927.5626.2826.60-2.21%7,332,800
2025-12-2228.0028.1527.0927.20-2.30%6,620,700
2025-12-1927.5028.1527.1727.84+1.09%11,572,500
2025-12-1827.3328.0827.1627.54+2.30%6,871,700
2025-12-1727.3827.8426.8126.92-1.61%9,174,300
2025-12-1626.9527.4026.6427.36+1.30%9,511,000
2025-12-1525.4227.3125.3727.01+6.09%14,301,900
2025-12-1225.2025.5724.9825.46+1.56%6,287,200
2025-12-1124.2025.0924.1925.07+3.77%6,282,500
2025-12-1023.5324.7023.3924.16+1.05%10,098,700
2025-12-0922.4023.9622.2623.91+6.65%9,449,100
2025-12-0823.0923.1222.1222.42-2.90%10,106,900
2025-12-0524.0424.4822.9723.09-4.51%13,488,200
2025-12-0424.0624.6623.7824.18+0.88%15,167,300
2025-12-0323.8624.4123.0723.97+15.07%33,426,600
2025-12-0221.3021.4420.7320.83-1.98%17,186,200
2025-12-0120.3321.2820.2021.25+4.17%12,849,600
2025-11-2820.3520.5320.1620.40+0.69%3,597,300
2025-11-2619.7020.6519.6020.26+3.05%7,166,600
2025-11-2519.1920.0219.0219.66+2.93%8,785,100
2025-11-2418.8019.2918.5619.10+2.96%6,918,000
2025-11-2117.6318.7617.5018.55+5.76%7,214,300
2025-11-2017.6418.1717.3017.54+0.29%7,621,100
2025-11-1917.8817.9417.3617.49-0.06%4,503,900
2025-11-1817.4117.6717.1617.50-0.91%4,057,800
2025-11-1717.4217.9817.2817.66+0.57%6,132,300
2025-11-1417.1517.8116.9617.56+0.11%5,774,600
2025-11-1317.8218.0417.3917.54-1.52%3,819,900
2025-11-1217.7818.2617.7017.81+1.89%5,017,900
2025-11-1117.7518.3017.4517.48-1.69%6,256,300
2025-11-1017.4817.9717.3817.78+3.98%8,225,500
2025-11-0716.5717.3016.4117.10+3.01%5,698,300
2025-11-0616.7216.8516.4316.60-2.18%4,997,200
2025-11-0516.1517.3416.1016.97+4.88%6,262,700
2025-11-0416.2116.4515.8716.18-2.12%4,933,200
2025-11-0316.6117.1816.4316.53-1.08%5,806,300
2025-10-3116.4516.8216.2116.71+1.03%4,994,000
2025-10-3016.8617.1016.4516.54-2.59%6,123,800
2025-10-2916.7517.3316.7216.98+1.13%4,759,000
2025-10-2816.8317.1916.6016.79-0.53%4,907,000
2025-10-2716.9417.1416.7316.88+1.87%4,879,300
2025-10-2416.7216.8216.4616.57+0.06%5,231,700
2025-10-2315.7016.6815.7016.56+5.28%7,056,600
2025-10-2215.5315.9515.3215.73+0.13%4,952,400
2025-10-2115.6016.0915.4915.71+1.49%5,014,600
2025-10-2015.0515.7214.9115.48+3.55%5,070,700

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（+24.09%）。最も弱い月：3月（-15.61%）。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

American Eagle Outfitters Inc（AEO）の直近終値は？

2026-10-16 時点で 17.98。Closelookデータレイクの日次価格記録より。

AEO の52週高値・安値は？

直近52週間で高値 28.46、安値 14.10（2026-10-16 時点）。

American Eagle Outfitters Inc が歴史的に最も強い月と弱い月は？

歴史的に、AEO の最も強い月は 12月（平均 +24.09%）、最も弱い月は 3月（平均 -15.61%）。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。