Afya Ltd（AFYA）— 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	14.52	14.67	14.42	14.53	+0.07%	194,100
2026-10-15	14.39	14.69	14.39	14.52	+0.90%	163,400
2026-10-14	14.45	14.48	14.16	14.39	-0.90%	156,700
2026-10-13	14.78	14.81	14.47	14.52	-2.22%	306,600
2026-10-12	14.74	14.86	14.67	14.85	+0.68%	117,800
2026-10-09	14.23	14.76	13.95	14.75	+4.24%	269,200
2026-10-08	13.93	14.16	13.77	14.15	+1.80%	1,500,600
2026-10-07	14.13	14.28	13.80	13.90	-0.11%	578,700
2026-10-06	13.41	13.94	13.41	13.91	+4.55%	247,500
2026-10-05	13.36	13.42	12.73	13.31	+8.92%	1,768,000
2026-10-02	12.21	12.31	11.94	12.22	+1.16%	236,300
2026-10-01	12.13	12.24	11.82	12.08	+0.33%	296,100
2026-09-30	11.87	12.33	11.86	12.04	+1.86%	362,900
2026-09-29	12.04	12.05	11.62	11.82	-1.83%	289,800
2026-09-28	12.21	12.67	12.03	12.04	-7.38%	794,900
2026-09-25	13.76	13.76	12.75	13.00	-5.32%	621,100
2026-09-24	13.49	13.76	13.39	13.73	+1.10%	846,700
2026-09-23	13.45	13.64	13.38	13.58	+0.67%	297,100
2026-09-22	13.61	13.70	13.47	13.49	-0.44%	183,900
2026-09-21	13.66	13.72	13.42	13.55	-0.37%	149,100
2026-09-18	13.68	13.71	13.41	13.60	-0.29%	338,700
2026-09-17	13.66	13.80	13.35	13.64	-0.29%	877,700
2026-09-16	13.68	13.85	13.57	13.68	-0.15%	109,500
2026-09-15	13.71	13.87	13.55	13.70	+0.00%	182,200
2026-09-14	13.89	14.05	13.56	13.70	-1.37%	181,900
2026-09-11	13.59	13.90	13.54	13.89	+2.36%	430,100
2026-09-10	13.89	14.21	13.43	13.57	-1.81%	447,800
2026-09-09	14.29	14.34	13.74	13.82	-3.29%	529,600
2026-09-08	14.68	14.74	14.22	14.29	-2.66%	266,100
2026-09-04	14.80	14.95	14.49	14.68	-0.34%	278,500
2026-09-03	15.00	15.13	14.69	14.73	-1.21%	343,500
2026-09-02	14.65	14.95	14.65	14.91	+2.26%	95,800
2026-09-01	14.61	14.80	14.25	14.58	-0.14%	90,600
2026-08-31	14.65	14.77	14.26	14.60	+0.07%	728,100
2026-08-28	14.38	14.73	14.27	14.59	+1.96%	117,900
2026-08-27	14.43	14.52	14.24	14.31	-0.83%	89,900
2026-08-26	14.35	14.50	14.13	14.43	+0.56%	123,200
2026-08-25	14.22	14.38	14.10	14.35	+0.91%	72,200
2026-08-24	14.33	14.54	14.01	14.22	-0.77%	119,800
2026-08-21	13.95	14.39	13.79	14.33	+3.24%	108,300
2026-08-20	13.88	14.00	13.56	13.88	+0.00%	128,200
2026-08-19	13.66	13.93	13.52	13.88	+2.44%	132,200
2026-08-18	13.79	13.95	13.41	13.55	-1.74%	136,500
2026-08-17	13.84	14.26	13.71	13.79	-0.36%	149,700
2026-08-14	13.40	13.90	13.33	13.84	+3.21%	175,000
2026-08-13	13.74	13.77	13.37	13.41	-2.40%	175,500
2026-08-12	13.43	13.76	13.33	13.74	+1.18%	143,800
2026-08-11	13.43	13.60	13.22	13.58	+1.04%	169,300
2026-08-10	13.78	13.85	13.40	13.44	-3.31%	154,400
2026-08-07	13.82	13.94	13.53	13.90	-0.07%	116,000
2026-08-06	13.62	13.93	13.37	13.91	+2.05%	137,400
2026-08-05	13.97	13.97	13.63	13.63	-2.22%	84,200
2026-08-04	13.98	14.13	13.78	13.94	-1.83%	64,500
2026-08-03	14.22	14.51	14.15	14.20	-0.49%	70,900
2026-07-31	14.20	14.43	14.05	14.27	-0.14%	49,400
2026-07-30	14.60	14.60	14.22	14.29	-3.12%	68,500
2026-07-29	14.44	14.78	14.31	14.75	+2.08%	71,000
2026-07-28	14.33	14.53	14.31	14.45	+1.76%	51,200
2026-07-27	13.96	14.34	13.91	14.20	+2.16%	70,500
2026-07-24	13.87	13.98	13.78	13.90	+1.02%	50,400
2026-07-23	13.87	14.00	13.58	13.76	-0.79%	113,800
2026-07-22	13.99	14.01	13.57	13.87	-0.93%	136,800
2026-07-21	13.99	14.03	13.74	14.00	+0.07%	85,400
2026-07-20	13.86	14.19	13.83	13.99	+0.65%	65,400
2026-07-17	14.15	14.19	13.78	13.90	-1.84%	48,300
2026-07-16	14.02	14.25	13.97	14.16	+1.29%	78,700
2026-07-15	14.03	14.46	13.68	13.98	-0.50%	150,500
2026-07-14	14.16	14.29	14.03	14.05	-1.40%	66,600
2026-07-13	14.51	14.75	14.18	14.25	-0.90%	85,500
2026-07-10	14.60	15.55	14.36	14.38	-0.69%	63,400
2026-07-09	14.76	14.88	14.46	14.48	-2.29%	122,900
2026-07-08	14.77	15.00	14.62	14.82	+0.34%	96,700
2026-07-07	14.97	15.21	14.63	14.77	-0.67%	130,800
2026-07-06	15.19	15.24	14.72	14.87	-2.62%	172,700
2026-07-02	15.06	15.37	14.96	15.27	+1.80%	137,800
2026-07-01	14.81	15.10	14.76	15.00	+1.08%	201,800
2026-06-30	14.82	14.88	14.71	14.84	-0.20%	109,200
2026-06-29	14.90	14.97	14.59	14.87	+0.00%	158,200
2026-06-26	14.71	15.00	14.69	14.87	+0.95%	202,700
2026-06-25	14.64	14.85	14.56	14.73	+0.96%	109,400
2026-06-24	14.35	14.67	14.35	14.59	+1.60%	123,300
2026-06-23	14.20	14.52	14.16	14.36	+1.13%	120,900
2026-06-22	14.04	14.36	14.04	14.20	+0.92%	127,600
2026-06-18	13.78	14.14	13.51	14.07	+1.88%	170,200
2026-06-17	13.96	14.26	13.74	13.81	-1.50%	67,700
2026-06-16	13.81	14.09	13.68	14.02	+0.50%	84,300
2026-06-15	14.10	14.45	13.45	13.95	-1.06%	187,600
2026-06-12	14.52	14.62	14.10	14.10	-3.23%	101,700
2026-06-11	14.63	14.75	14.47	14.57	-0.82%	121,200
2026-06-10	14.44	14.79	14.40	14.69	+2.16%	72,200
2026-06-09	14.45	14.68	14.25	14.38	-0.42%	80,200
2026-06-08	14.30	14.56	14.28	14.44	+0.00%	59,100
2026-06-05	14.25	14.59	14.25	14.44	+0.84%	40,700
2026-06-04	14.44	14.66	14.20	14.32	-1.24%	55,300
2026-06-03	14.26	14.61	14.07	14.50	+0.69%	138,300
2026-06-02	14.46	14.64	14.32	14.40	-0.83%	38,900
2026-06-01	14.01	14.57	13.90	14.52	+3.64%	84,100
2026-05-29	13.93	14.17	13.91	14.01	-0.28%	117,600
2026-05-28	13.75	14.19	13.69	14.05	+2.18%	62,700
2026-05-27	14.05	14.32	13.57	13.75	-2.20%	179,100
2026-05-26	14.00	14.21	13.95	14.06	+0.43%	90,200
2026-05-22	14.06	14.22	13.68	14.00	-0.64%	75,800
2026-05-21	14.07	14.39	13.94	14.09	-0.91%	78,300
2026-05-20	14.07	14.30	14.01	14.22	+1.07%	69,700
2026-05-19	14.13	14.50	14.03	14.07	-1.40%	71,200
2026-05-18	13.97	14.32	13.92	14.27	+2.15%	81,200
2026-05-15	13.89	14.25	13.68	13.97	+1.16%	69,500
2026-05-14	14.11	14.16	13.72	13.81	-2.06%	108,800
2026-05-13	14.16	14.39	14.05	14.10	-0.63%	75,400
2026-05-12	13.98	14.32	13.98	14.19	+1.28%	87,300
2026-05-11	13.93	14.66	13.93	14.01	+0.57%	96,300
2026-05-08	14.16	15.03	13.83	13.93	+0.14%	55,300
2026-05-07	14.13	14.25	13.82	13.91	-2.18%	68,800
2026-05-06	14.03	14.39	13.82	14.22	+2.08%	179,000
2026-05-05	13.97	14.15	13.90	13.93	-0.36%	51,800
2026-05-04	13.89	14.20	13.82	13.98	+0.65%	39,500
2026-05-01	14.45	14.45	13.84	13.89	-3.61%	64,700
2026-04-30	13.91	14.52	13.84	14.41	+2.42%	99,900
2026-04-29	14.19	14.31	13.98	14.07	-1.19%	55,000
2026-04-28	14.11	14.39	14.05	14.24	+2.37%	49,700
2026-04-27	13.97	14.23	13.81	13.91	-0.43%	60,200
2026-04-24	14.43	14.44	13.89	13.97	-2.65%	78,300
2026-04-23	15.65	15.65	14.30	14.35	-8.31%	76,500
2026-04-22	15.84	15.85	15.48	15.65	-1.32%	104,700
2026-04-21	15.85	15.98	15.75	15.86	+0.25%	36,300
2026-04-20	15.92	16.16	15.82	15.82	-0.25%	61,000
2026-04-17	15.76	16.00	15.66	15.86	+0.70%	69,600
2026-04-16	15.52	15.75	15.42	15.75	+1.61%	69,400
2026-04-15	15.47	15.59	15.29	15.50	+0.26%	74,800
2026-04-14	15.70	15.78	15.44	15.46	-1.28%	64,300
2026-04-13	15.04	15.68	15.04	15.66	+3.92%	109,900
2026-04-10	15.20	15.29	14.95	15.07	-1.05%	113,500
2026-04-09	14.80	15.25	14.22	15.23	+1.94%	127,800
2026-04-08	15.28	15.49	14.89	14.94	-0.40%	100,300
2026-04-07	14.93	15.24	14.79	15.00	+0.07%	137,100
2026-04-06	14.98	15.17	14.82	14.99	+0.20%	197,600
2026-04-02	14.86	15.26	14.79	14.96	-0.07%	116,400
2026-04-01	14.96	15.11	14.76	14.97	+0.67%	174,600
2026-03-31	15.00	15.14	14.60	14.87	-0.34%	123,500
2026-03-30	14.85	15.00	14.52	14.92	+1.15%	101,500
2026-03-27	14.90	15.19	14.69	14.75	-1.27%	112,812
2026-03-26	15.09	15.57	14.81	14.94	-1.45%	125,418
2026-03-25	14.96	15.42	14.69	15.16	-2.13%	203,039
2026-03-24	15.27	15.61	15.15	15.49	+2.18%	110,927
2026-03-23	14.95	15.26	14.74	15.16	+3.20%	119,747
2026-03-20	14.67	14.93	14.30	14.69	-0.88%	105,300
2026-03-19	14.12	14.90	14.00	14.82	+3.93%	80,000
2026-03-18	14.36	14.60	14.13	14.26	-0.28%	93,600
2026-03-17	14.39	14.65	14.16	14.30	+0.00%	139,700
2026-03-16	13.81	14.77	13.67	14.30	+3.92%	205,100
2026-03-13	13.50	14.40	13.49	13.76	+1.93%	130,200
2026-03-12	13.71	14.00	13.43	13.50	-2.74%	41,200
2026-03-11	13.95	14.10	13.62	13.88	-1.14%	38,100
2026-03-10	13.88	14.42	13.85	14.04	+0.21%	77,800
2026-03-09	13.71	14.10	13.46	14.01	+1.08%	91,000
2026-03-06	13.65	13.99	13.49	13.86	+0.36%	73,800
2026-03-05	13.37	13.85	13.37	13.81	+2.75%	71,900
2026-03-04	13.32	13.63	13.12	13.44	+2.13%	109,200
2026-03-03	13.27	13.40	13.00	13.16	-1.94%	177,900
2026-03-02	13.38	13.61	13.28	13.42	-1.32%	104,300
2026-02-27	13.45	13.62	13.22	13.60	+0.37%	118,400
2026-02-26	13.65	13.84	13.47	13.55	-0.73%	75,300
2026-02-25	13.82	13.86	13.53	13.65	-1.52%	73,400
2026-02-24	13.66	13.95	13.15	13.86	-0.50%	148,700
2026-02-23	13.99	14.00	13.78	13.93	-1.21%	49,400
2026-02-20	13.88	14.17	13.77	14.10	+0.86%	58,300
2026-02-19	13.89	14.03	13.79	13.98	+0.22%	59,500
2026-02-18	13.89	14.10	13.85	13.95	+0.22%	78,200
2026-02-17	14.08	14.08	13.80	13.92	-1.07%	62,900
2026-02-13	14.11	14.16	13.74	14.07	-2.90%	171,800
2026-02-12	15.44	15.50	14.44	14.49	-6.58%	83,900
2026-02-11	15.61	15.69	15.44	15.51	-0.19%	118,400
2026-02-10	15.50	15.89	15.50	15.54	-0.64%	74,800
2026-02-09	15.44	15.73	15.35	15.64	+1.36%	89,700
2026-02-06	15.10	15.45	14.99	15.43	+2.87%	113,200
2026-02-05	15.08	15.24	14.90	15.00	+0.20%	97,100
2026-02-04	14.98	15.26	14.78	14.97	+0.40%	149,100
2026-02-03	15.28	15.38	14.78	14.91	-2.61%	155,500
2026-02-02	15.20	15.46	15.04	15.31	+1.80%	213,800
2026-01-30	14.92	15.19	14.74	15.04	+0.53%	78,400
2026-01-29	15.09	15.20	14.74	14.96	-0.33%	117,500
2026-01-28	14.95	15.25	14.95	15.01	+0.94%	170,000
2026-01-27	14.83	15.04	14.70	14.87	+0.68%	97,300
2026-01-26	14.68	15.06	14.47	14.77	+0.82%	120,600
2026-01-23	14.32	14.67	14.20	14.65	+2.30%	66,400
2026-01-22	14.08	14.46	14.08	14.32	+2.51%	144,900
2026-01-21	13.34	13.99	13.34	13.97	+2.27%	129,000
2026-01-20	13.90	14.03	13.53	13.66	-1.94%	199,700
2026-01-16	13.81	13.99	13.12	13.93	-3.20%	349,300
2026-01-15	14.49	14.71	14.35	14.39	-1.17%	141,500
2026-01-14	14.77	14.84	14.55	14.56	-1.75%	91,700
2026-01-13	15.17	15.23	14.78	14.82	-2.37%	114,200
2026-01-12	15.00	15.30	14.90	15.18	+0.93%	84,500
2026-01-09	14.77	15.05	14.71	15.04	+1.55%	55,900
2026-01-08	14.73	15.02	14.67	14.81	+0.07%	133,600
2026-01-07	14.81	15.18	14.60	14.80	-4.58%	182,800
2026-01-06	15.17	15.65	15.10	15.51	+2.38%	146,400
2026-01-05	14.87	15.38	14.80	15.15	+1.34%	93,900
2026-01-02	15.31	15.31	14.87	14.95	-2.99%	120,700
2025-12-31	15.05	15.54	14.96	15.41	+2.32%	270,400
2025-12-30	15.01	15.15	14.91	15.06	+0.94%	48,000
2025-12-29	14.94	15.04	14.79	14.92	-0.20%	52,100
2025-12-26	14.75	14.98	14.72	14.95	+1.56%	45,500
2025-12-24	14.72	14.85	14.63	14.72	+0.14%	46,200
2025-12-23	14.85	14.85	14.41	14.70	-0.74%	107,300
2025-12-22	14.50	14.97	14.13	14.81	+1.72%	318,500
2025-12-19	14.65	14.70	14.53	14.56	-0.55%	63,500
2025-12-18	14.56	14.72	14.53	14.64	+0.62%	56,300
2025-12-17	14.72	14.77	14.47	14.55	-0.55%	81,400
2025-12-16	14.48	14.71	14.43	14.63	+0.55%	85,100
2025-12-15	14.67	14.67	14.42	14.55	+0.00%	104,800
2025-12-12	14.56	14.65	14.39	14.55	+0.69%	69,600
2025-12-11	14.40	14.58	14.35	14.45	+0.56%	70,600
2025-12-10	14.27	14.50	14.23	14.37	+0.70%	67,800
2025-12-09	14.47	14.58	14.15	14.27	-2.59%	76,900
2025-12-08	14.80	14.80	14.50	14.65	-0.41%	107,300
2025-12-05	15.12	15.21	14.59	14.71	-3.22%	59,900
2025-12-04	15.35	15.43	15.18	15.20	+0.13%	91,200
2025-12-03	15.23	15.27	15.15	15.18	+0.00%	43,700
2025-12-02	15.21	15.23	15.09	15.18	+0.66%	65,600
2025-12-01	15.04	15.19	14.90	15.08	-0.40%	93,500
2025-11-28	15.12	15.21	14.76	15.14	+1.00%	27,300
2025-11-26	14.86	15.19	14.83	14.99	+1.70%	60,700
2025-11-25	14.77	15.06	14.69	14.74	-0.34%	163,200
2025-11-24	14.90	15.11	14.74	14.79	-0.60%	112,400
2025-11-21	14.66	15.00	14.62	14.88	+1.92%	91,900
2025-11-20	14.87	14.87	14.56	14.60	-1.48%	73,700
2025-11-19	14.77	14.89	14.48	14.82	+0.34%	59,000
2025-11-18	14.41	14.78	14.31	14.77	+2.00%	100,600
2025-11-17	14.89	14.89	14.43	14.48	-2.43%	127,200
2025-11-14	14.65	14.91	14.56	14.84	+1.30%	115,700
2025-11-13	14.55	15.27	14.43	14.65	+1.38%	68,100
2025-11-12	14.33	14.57	14.20	14.45	+0.14%	94,300
2025-11-11	14.24	14.48	14.15	14.43	+1.48%	68,500
2025-11-10	14.24	14.48	14.10	14.22	+0.99%	55,400
2025-11-07	14.26	14.29	13.86	14.08	-0.28%	160,800
2025-11-06	14.37	14.45	13.97	14.12	-1.47%	40,500
2025-11-05	14.44	14.44	14.08	14.33	+1.42%	52,000
2025-11-04	14.01	14.17	13.70	14.13	+0.00%	107,100
2025-11-03	14.13	14.38	14.05	14.13	-0.28%	84,100
2025-10-31	14.24	14.24	13.98	14.17	-0.35%	112,600
2025-10-30	14.25	14.43	13.91	14.22	-0.97%	73,700
2025-10-29	14.46	14.76	14.00	14.36	-0.83%	443,800
2025-10-28	14.47	14.63	14.33	14.48	-0.69%	94,500
2025-10-27	14.73	14.90	14.57	14.58	-0.88%	198,700
2025-10-24	15.13	15.36	14.63	14.71	-2.19%	82,300
2025-10-23	15.07	15.18	14.94	15.04	+1.01%	88,800
2025-10-22	15.00	15.13	14.88	14.89	-1.52%	69,800
2025-10-21	14.81	15.16	14.81	15.12	+0.93%	72,400
2025-10-20	14.92	15.07	14.61	14.98	+0.54%	65,300

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：3月（+9.90%）。最も弱い月：7月（-14.46%）。日次データ2年分（2025–2026）に基づく。

1月+1.96%
2月-3.70%
3月+9.90%
4月+0.70%
5月-2.54%
6月-0.68%
7月-14.46%
8月+6.89%
9月-6.81%
10月-8.46%
11月+7.15%
12月+2.19%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Afya Ltd（AFYA）の直近終値は？

2026-10-16 時点で 14.53。Closelookデータレイクの日次価格記録より。

AFYA の52週高値・安値は？

直近52週間で高値 16.16、安値 11.62（2026-10-16 時点）。

Afya Ltd が歴史的に最も強い月と弱い月は？

歴史的に、AFYA の最も強い月は 3月（平均 +9.90%）、最も弱い月は 7月（平均 -14.46%）。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。