Almirall S.A.（ALM.MC）— 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	10.54	10.54	10.32	10.46	-0.38%	139,426
2026-09-01	10.32	10.54	10.22	10.50	+1.74%	133,134
2026-08-31	10.30	10.40	10.22	10.32	+0.00%	261,137
2026-08-28	10.38	10.46	10.32	10.32	-0.77%	75,044
2026-08-27	10.52	10.54	10.38	10.40	-0.95%	131,088
2026-08-26	10.38	10.54	10.36	10.50	+1.16%	91,481
2026-08-25	10.26	10.44	10.24	10.38	+0.97%	115,434
2026-08-24	10.42	10.42	10.26	10.28	-1.72%	93,841
2026-08-21	10.36	10.52	10.30	10.46	+0.58%	303,114
2026-08-20	10.38	10.52	10.36	10.40	+0.19%	102,765
2026-08-19	10.44	10.48	10.24	10.38	-1.14%	136,025
2026-08-18	10.48	10.54	10.36	10.50	+0.00%	99,394
2026-08-17	10.46	10.50	10.40	10.50	+0.19%	159,296
2026-08-14	10.62	10.62	10.42	10.48	-1.13%	156,886
2026-08-13	10.66	10.70	10.60	10.60	-0.38%	84,067
2026-08-12	10.70	10.70	10.60	10.64	-0.75%	95,480
2026-08-11	10.76	10.84	10.70	10.72	-0.56%	88,889
2026-08-10	10.86	10.86	10.72	10.78	-0.55%	86,397
2026-08-07	10.84	11.02	10.80	10.84	-1.28%	118,274
2026-08-06	11.04	11.06	10.96	10.98	+0.37%	69,240
2026-08-05	10.96	11.04	10.84	10.94	-0.18%	109,376
2026-08-04	11.00	11.00	10.86	10.96	+0.00%	142,833
2026-08-03	11.14	11.14	10.88	10.96	-1.26%	132,790
2026-07-31	11.24	11.30	11.08	11.10	-1.07%	127,551
2026-07-30	11.30	11.48	11.22	11.22	-2.09%	119,627
2026-07-29	11.74	11.74	11.44	11.46	-1.72%	100,337
2026-07-28	11.34	11.84	11.20	11.66	+3.55%	168,665
2026-07-27	11.20	11.42	11.14	11.26	+0.54%	185,395
2026-07-24	11.62	11.96	11.12	11.20	+1.27%	311,260
2026-07-23	10.92	11.12	10.90	11.06	+1.10%	137,877
2026-07-22	10.86	11.16	10.74	10.94	+0.37%	180,948
2026-07-21	10.92	10.92	10.74	10.90	-0.37%	109,869
2026-07-20	10.64	10.98	10.64	10.94	+2.43%	117,903
2026-07-17	10.60	10.74	10.52	10.68	+0.38%	235,492
2026-07-16	10.70	10.74	10.56	10.64	-0.19%	114,417
2026-07-15	10.76	10.76	10.62	10.66	-0.74%	108,525
2026-07-14	10.82	10.86	10.62	10.74	-1.29%	123,160
2026-07-13	11.20	11.26	10.86	10.88	-3.20%	127,713
2026-07-10	11.52	11.56	11.24	11.24	-2.09%	73,969
2026-07-09	11.50	11.54	11.42	11.48	+0.17%	69,857
2026-07-08	11.64	11.66	11.40	11.46	-2.05%	92,222
2026-07-07	11.52	11.80	11.52	11.70	+1.74%	141,384
2026-07-06	11.40	11.60	11.34	11.50	+0.88%	111,704
2026-07-03	11.62	11.62	11.32	11.40	-1.55%	99,796
2026-07-02	11.18	11.62	11.18	11.58	+3.21%	126,186
2026-07-01	11.28	11.28	11.12	11.22	-0.36%	120,996
2026-06-30	11.36	11.40	11.22	11.26	-0.71%	123,883
2026-06-29	11.30	11.38	11.20	11.34	+0.53%	57,256
2026-06-26	11.34	11.38	11.12	11.28	-0.35%	84,109
2026-06-25	11.20	11.34	11.18	11.32	+0.53%	67,703
2026-06-24	11.34	11.36	11.12	11.26	+0.00%	57,849
2026-06-23	11.18	11.32	11.12	11.26	+0.72%	96,313
2026-06-22	11.04	11.18	11.00	11.18	+0.54%	95,316
2026-06-19	11.10	11.28	11.10	11.12	-0.18%	115,095
2026-06-18	11.30	11.34	11.12	11.14	-1.59%	66,003
2026-06-17	11.28	11.40	11.26	11.32	-0.35%	125,514
2026-06-16	11.30	11.40	11.28	11.36	-0.18%	99,778
2026-06-15	11.50	11.52	11.38	11.38	+0.35%	99,484
2026-06-12	11.38	11.60	11.24	11.34	+1.25%	130,009
2026-06-11	11.02	11.32	11.02	11.20	+1.08%	113,011
2026-06-10	11.20	11.20	10.92	11.08	+0.00%	101,921
2026-06-09	11.04	11.26	11.00	11.08	+0.00%	98,089
2026-06-08	11.20	11.26	11.08	11.08	-1.42%	82,973
2026-06-05	11.18	11.36	11.18	11.24	+0.72%	86,478
2026-06-04	10.94	11.22	10.92	11.16	+1.45%	112,980
2026-06-03	10.92	11.04	10.82	11.00	+1.10%	48,634
2026-06-02	11.12	11.16	10.84	10.88	-2.16%	163,154
2026-06-01	11.36	11.46	11.10	11.12	-2.28%	125,838
2026-05-29	11.66	11.74	11.38	11.38	-2.57%	214,054
2026-05-28	11.56	11.72	11.48	11.68	+0.69%	90,374
2026-05-27	11.84	11.88	11.56	11.60	-2.03%	106,838
2026-05-26	11.76	11.84	11.70	11.84	+0.68%	78,954
2026-05-25	11.68	11.80	11.66	11.76	+1.38%	84,462
2026-05-22	11.36	11.60	11.28	11.60	+2.47%	109,770
2026-05-21	11.38	11.40	11.22	11.32	-0.53%	101,297
2026-05-20	11.18	11.44	11.10	11.38	+1.79%	262,466
2026-05-19	11.26	11.34	11.12	11.18	-1.06%	198,943
2026-05-18	11.26	11.34	11.14	11.30	-0.18%	129,773
2026-05-15	11.44	11.68	11.26	11.32	-1.57%	151,902
2026-05-14	11.56	11.58	11.30	11.50	-1.03%	97,888
2026-05-13	11.62	11.78	11.50	11.62	-0.17%	163,167
2026-05-12	12.10	12.10	11.48	11.64	+0.00%	138,526
2026-05-11	12.04	12.32	11.62	11.64	-2.68%	292,709
2026-05-08	12.40	12.76	11.96	11.96	-1.16%	198,932
2026-05-07	12.24	12.34	12.10	12.10	-0.98%	98,750
2026-05-06	12.36	12.48	12.22	12.22	-0.97%	90,819
2026-05-05	12.26	12.44	12.26	12.34	+0.16%	61,790
2026-05-04	12.62	12.62	12.26	12.32	-2.07%	90,648
2026-04-30	12.44	12.60	12.36	12.58	+1.29%	67,559
2026-04-29	12.62	12.62	12.36	12.42	-1.27%	97,335
2026-04-28	12.52	12.60	12.38	12.58	+0.00%	97,015
2026-04-27	12.66	12.80	12.54	12.58	-1.10%	65,589
2026-04-24	13.00	13.00	12.64	12.72	-0.93%	90,645
2026-04-23	12.80	12.88	12.74	12.84	+0.16%	60,365
2026-04-22	12.78	13.00	12.72	12.82	+0.79%	81,469
2026-04-21	12.84	12.92	12.70	12.72	-0.47%	85,913
2026-04-20	12.64	12.82	12.56	12.78	+0.00%	86,596
2026-04-17	12.76	12.82	12.54	12.78	+0.79%	139,666
2026-04-16	13.10	13.10	12.64	12.68	-3.06%	207,378
2026-04-15	13.42	13.48	13.04	13.08	-2.39%	329,578
2026-04-14	13.04	13.42	13.04	13.40	+2.60%	171,373
2026-04-13	12.92	13.06	12.82	13.06	+0.46%	113,573
2026-04-10	12.84	13.08	12.78	13.00	+2.20%	118,706
2026-04-09	12.40	12.78	12.36	12.72	+2.42%	130,958
2026-04-08	12.52	12.60	12.24	12.42	+2.99%	116,030
2026-04-07	12.22	12.34	12.04	12.06	-2.11%	99,931
2026-04-02	12.22	12.36	12.08	12.32	+0.16%	75,017
2026-04-01	12.32	12.38	12.26	12.30	+1.15%	87,215
2026-03-31	12.00	12.24	11.96	12.16	+0.33%	159,610
2026-03-30	12.02	12.18	11.88	12.12	+0.17%	117,626
2026-03-27	11.98	12.20	11.80	12.10	+1.51%	175,112
2026-03-26	11.66	12.08	11.66	11.92	+2.94%	200,426
2026-03-25	11.50	11.70	11.40	11.58	+1.76%	223,079
2026-03-24	11.12	11.48	11.12	11.38	+0.00%	109,706
2026-03-23	11.04	11.56	10.90	11.38	-0.35%	206,843
2026-03-20	11.26	11.46	11.24	11.42	+1.96%	201,408
2026-03-19	11.34	11.34	11.08	11.20	-2.10%	191,176
2026-03-18	11.52	11.72	11.36	11.44	+0.00%	102,931
2026-03-17	11.50	11.58	11.36	11.44	-0.35%	116,370
2026-03-16	11.32	11.54	11.24	11.48	+1.06%	149,875
2026-03-13	11.50	11.52	11.26	11.36	-1.73%	136,551
2026-03-12	11.98	11.98	11.50	11.56	-1.37%	133,573
2026-03-11	12.10	12.10	11.64	11.72	-1.84%	129,111
2026-03-10	12.00	12.28	11.94	11.94	+0.84%	129,201
2026-03-09	11.60	11.88	11.48	11.84	-1.17%	133,887
2026-03-06	12.14	12.20	11.86	11.98	-0.99%	169,304
2026-03-05	12.20	12.40	12.08	12.10	-0.66%	137,147
2026-03-04	12.02	12.30	11.92	12.18	+1.33%	151,709
2026-03-03	12.32	12.34	11.92	12.02	-3.06%	245,700
2026-03-02	12.58	12.84	12.32	12.40	-3.73%	269,696
2026-02-27	12.86	13.02	12.80	12.88	+0.16%	250,656
2026-02-26	13.22	13.22	12.80	12.86	-2.58%	142,696
2026-02-25	13.00	13.22	12.92	13.20	+2.80%	193,112
2026-02-24	12.66	12.96	12.40	12.84	+1.90%	357,485
2026-02-23	13.40	13.58	12.60	12.60	-6.11%	370,261
2026-02-20	13.72	13.88	13.34	13.42	-2.04%	139,042
2026-02-19	13.86	13.98	13.44	13.70	-0.87%	217,941
2026-02-18	13.72	13.82	13.58	13.82	+0.73%	102,100
2026-02-17	13.56	13.74	13.28	13.72	+1.48%	156,814
2026-02-16	13.48	13.58	13.32	13.52	+0.90%	72,437
2026-02-13	13.32	13.44	13.16	13.40	+0.30%	92,975
2026-02-12	13.56	13.64	13.36	13.36	-1.47%	117,179
2026-02-11	13.30	13.70	13.16	13.56	+2.11%	194,253
2026-02-10	13.06	13.34	13.02	13.28	+1.84%	132,509
2026-02-09	12.86	13.06	12.86	13.04	+1.24%	160,523
2026-02-06	13.06	13.06	12.70	12.88	-1.23%	96,185
2026-02-05	12.94	13.04	12.80	13.04	+0.77%	96,089
2026-02-04	12.74	13.02	12.66	12.94	+0.78%	89,399
2026-02-03	12.86	12.86	12.68	12.84	+0.16%	110,238
2026-02-02	12.52	12.82	12.44	12.82	+1.58%	187,978
2026-01-30	12.26	12.62	12.20	12.62	+2.77%	192,198
2026-01-29	12.46	12.46	12.22	12.28	-1.44%	135,621
2026-01-28	12.84	12.84	12.30	12.46	-2.81%	203,929
2026-01-27	12.72	12.82	12.66	12.82	+0.63%	67,992
2026-01-26	12.90	12.90	12.64	12.74	-0.93%	201,097
2026-01-23	12.56	12.86	12.44	12.86	+2.39%	228,426
2026-01-22	12.50	12.58	12.38	12.56	+1.29%	125,079
2026-01-21	12.32	12.54	12.14	12.40	+0.81%	133,058
2026-01-20	12.68	12.72	12.24	12.30	-4.65%	260,876
2026-01-19	13.08	13.12	12.72	12.90	-2.42%	207,709
2026-01-16	13.12	13.38	13.12	13.22	+0.30%	158,051
2026-01-15	13.16	13.34	13.00	13.18	-0.30%	203,149
2026-01-14	13.08	13.30	13.08	13.22	+1.07%	193,443
2026-01-13	13.10	13.20	12.96	13.08	-0.76%	138,907
2026-01-12	13.10	13.18	12.98	13.18	+0.00%	125,530
2026-01-09	13.44	13.46	13.02	13.18	-2.51%	137,154
2026-01-08	13.54	13.72	13.36	13.52	-0.44%	120,960
2026-01-07	13.24	13.58	13.18	13.58	+3.03%	219,244
2026-01-06	13.16	13.20	13.08	13.18	+0.30%	101,385
2026-01-05	12.92	13.28	12.86	13.14	+1.86%	215,022
2026-01-02	12.84	12.94	12.80	12.90	+0.47%	148,580
2025-12-31	12.86	12.96	12.84	12.84	-0.47%	165,821
2025-12-30	12.96	13.00	12.90	12.90	-0.77%	91,892
2025-12-29	12.80	13.06	12.78	13.00	+1.40%	259,283
2025-12-24	12.94	12.98	12.80	12.82	-1.08%	129,301
2025-12-23	12.96	13.06	12.86	12.96	-0.31%	265,886
2025-12-22	12.98	13.00	12.74	13.00	+0.31%	160,609
2025-12-19	12.76	13.04	12.76	12.96	+0.47%	144,949
2025-12-18	12.80	12.96	12.72	12.90	+0.47%	156,160
2025-12-17	12.66	12.94	12.64	12.84	+0.94%	123,456
2025-12-16	13.24	13.24	12.70	12.72	-4.36%	164,958
2025-12-15	13.28	13.40	13.10	13.30	+0.61%	210,535
2025-12-12	13.20	13.38	13.16	13.22	+0.00%	243,903
2025-12-11	13.08	13.22	12.92	13.22	+1.07%	110,141
2025-12-10	12.96	13.12	12.86	13.08	+0.31%	151,968
2025-12-09	13.14	13.20	12.94	13.04	-0.61%	170,934
2025-12-08	13.00	13.24	13.00	13.12	+1.23%	184,319
2025-12-05	12.74	13.12	12.74	12.96	+0.62%	199,789
2025-12-04	12.80	12.88	12.78	12.88	+0.78%	103,459
2025-12-03	12.72	12.84	12.62	12.78	+0.47%	150,913
2025-12-02	12.68	12.98	12.66	12.72	+0.32%	197,524
2025-12-01	12.54	12.68	12.50	12.68	+0.32%	2,619,445
2025-11-28	12.48	12.66	12.42	12.64	+0.48%	112,577
2025-11-27	12.70	12.74	12.48	12.58	-0.94%	100,583
2025-11-26	12.76	12.76	12.58	12.70	-0.16%	79,443
2025-11-25	12.54	12.78	12.40	12.72	+1.11%	129,562
2025-11-24	12.50	12.58	12.32	12.58	+0.80%	461,207
2025-11-21	12.44	12.58	12.16	12.48	-0.32%	168,707
2025-11-20	12.56	12.72	12.48	12.52	+0.64%	192,356
2025-11-19	12.24	12.44	12.22	12.44	+1.14%	153,449
2025-11-18	12.24	12.34	12.12	12.30	-0.49%	101,157
2025-11-17	12.36	12.50	12.22	12.36	+0.00%	167,866
2025-11-14	12.26	12.38	12.08	12.36	+0.16%	96,719
2025-11-13	12.38	12.46	12.26	12.34	+0.00%	89,876
2025-11-12	12.12	12.34	12.06	12.34	+2.15%	123,268
2025-11-11	11.80	12.08	11.80	12.08	+2.37%	147,142
2025-11-10	12.22	12.84	11.68	11.80	+1.90%	638,877
2025-11-07	11.76	11.78	11.50	11.58	-2.03%	148,226
2025-11-06	11.88	11.88	11.62	11.82	-0.34%	94,694
2025-11-05	12.12	12.12	11.86	11.86	-2.63%	121,198
2025-11-04	12.08	12.18	11.94	12.18	+0.66%	106,817
2025-11-03	12.42	12.44	12.08	12.10	-3.04%	152,262
2025-10-31	12.46	12.60	12.40	12.48	-0.95%	205,761
2025-10-30	12.60	12.64	12.46	12.60	-0.63%	119,926
2025-10-29	12.72	12.82	12.60	12.68	+0.16%	100,760
2025-10-28	12.52	12.70	12.50	12.66	+0.80%	292,465
2025-10-27	12.70	12.70	12.34	12.56	-0.48%	121,388
2025-10-24	12.30	12.66	12.30	12.62	+2.94%	170,383
2025-10-23	12.10	12.26	12.00	12.26	+1.49%	265,606
2025-10-22	11.98	12.12	11.96	12.08	+1.00%	163,982
2025-10-21	12.02	12.02	11.86	11.96	-0.50%	71,002
2025-10-20	12.16	12.16	11.94	12.02	-0.83%	80,439
2025-10-17	12.02	12.16	11.98	12.12	+0.00%	109,444
2025-10-16	12.08	12.12	11.90	12.12	+0.83%	137,503
2025-10-15	12.10	12.10	11.84	12.02	-0.50%	156,654
2025-10-14	12.00	12.16	11.94	12.08	+0.67%	131,431
2025-10-13	11.90	12.12	11.84	12.00	+0.17%	127,550
2025-10-10	11.98	12.08	11.86	11.98	+0.50%	174,335
2025-10-09	11.92	12.06	11.90	11.92	+0.17%	227,855
2025-10-08	11.78	11.94	11.76	11.90	+1.02%	65,897
2025-10-07	12.00	12.00	11.60	11.78	-1.83%	85,320
2025-10-06	11.98	12.14	11.88	12.00	+0.50%	131,542
2025-10-03	11.86	12.00	11.82	11.94	+0.51%	116,369
2025-10-02	11.80	11.92	11.76	11.88	+0.34%	81,749
2025-10-01	11.58	12.00	11.58	11.84	+2.96%	185,849
2025-09-30	11.30	11.52	11.30	11.50	+1.59%	118,283
2025-09-29	11.28	11.42	11.22	11.32	+0.89%	67,866
2025-09-26	11.26	11.26	11.12	11.22	-0.71%	71,342
2025-09-25	11.42	11.42	11.24	11.30	-1.57%	78,414
2025-09-24	11.32	11.54	11.32	11.48	+0.88%	83,899
2025-09-23	11.60	11.60	11.34	11.38	-1.90%	89,510
2025-09-22	11.50	11.66	11.38	11.60	+1.22%	105,478
2025-09-19	11.26	11.54	11.24	11.46	+1.78%	212,399
2025-09-18	11.30	11.32	11.20	11.26	-0.18%	44,062
2025-09-17	11.04	11.30	10.94	11.28	+1.44%	100,114
2025-09-16	11.16	11.26	11.10	11.12	-0.54%	46,033
2025-09-15	11.20	11.28	11.06	11.18	+0.36%	91,940
2025-09-12	11.30	11.30	11.08	11.14	-1.07%	54,584
2025-09-11	11.14	11.26	11.08	11.26	+1.62%	102,624
2025-09-10	11.04	11.20	11.02	11.08	+0.00%	65,263

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：1月（+5.69%）。最も弱い月：3月（-1.37%）。日次データ2年分（2025–2026）に基づく。

1月+5.69%
2月+4.09%
3月-1.37%
4月+0.58%
5月+2.32%
6月-1.27%
7月-0.82%
8月+1.57%
9月+2.86%
10月+5.41%
11月+4.46%
12月+1.26%

FAQ · 現在の価格データより · 2026-09-02 時点

クイック回答

Almirall S.A.（ALM.MC）の直近終値は？

2026-09-02 時点で 10.46。Closelookデータレイクの日次価格記録より。

ALM.MC の52週高値・安値は？

直近52週間で高値 13.98、安値 10.22（2026-09-02 時点）。

Almirall S.A. が歴史的に最も強い月と弱い月は？

歴史的に、ALM.MC の最も強い月は 1月（平均 +5.69%）、最も弱い月は 3月（平均 -1.37%）。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。