Aperam SA（APAM.AS）— 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 | 46.32 | 46.96 | 45.28 | 46.86 | -0.26% | 111,829 |
| 2026-09-01 | 47.24 | 47.60 | 45.98 | 46.98 | +0.04% | 76,627 |
| 2026-08-31 | 46.26 | 47.34 | 46.22 | 46.96 | +0.95% | 136,915 |
| 2026-08-28 | 46.90 | 47.12 | 46.32 | 46.52 | -0.34% | 65,931 |
| 2026-08-27 | 46.36 | 47.26 | 46.28 | 46.68 | +0.69% | 65,494 |
| 2026-08-26 | 45.90 | 46.76 | 45.80 | 46.36 | +1.67% | 113,337 |
| 2026-08-25 | 45.32 | 45.80 | 44.80 | 45.60 | +0.66% | 71,284 |
| 2026-08-24 | 44.84 | 45.98 | 44.82 | 45.30 | +0.62% | 110,406 |
| 2026-08-21 | 43.92 | 45.30 | 43.58 | 45.02 | +3.64% | 120,532 |
| 2026-08-20 | 45.30 | 45.76 | 42.48 | 43.44 | -4.40% | 172,673 |
| 2026-08-19 | 46.04 | 46.48 | 45.34 | 45.44 | -0.26% | 96,378 |
| 2026-08-18 | 46.74 | 47.54 | 45.42 | 45.56 | -2.65% | 81,909 |
| 2026-08-17 | 47.78 | 47.92 | 45.98 | 46.80 | -1.31% | 74,511 |
| 2026-08-14 | 48.20 | 48.20 | 47.24 | 47.42 | -1.17% | 70,352 |
| 2026-08-13 | 48.00 | 48.50 | 47.74 | 47.98 | -1.76% | 142,782 |
| 2026-08-12 | 48.76 | 48.94 | 48.24 | 48.84 | +0.29% | 88,209 |
| 2026-08-11 | 48.86 | 50.15 | 48.48 | 48.70 | +4.02% | 174,358 |
| 2026-08-10 | 46.50 | 46.98 | 46.16 | 46.82 | +1.61% | 73,770 |
| 2026-08-07 | 46.10 | 47.08 | 45.84 | 46.08 | -0.56% | 72,941 |
| 2026-08-06 | 47.08 | 47.28 | 46.16 | 46.34 | -1.57% | 103,158 |
| 2026-08-05 | 47.50 | 47.74 | 46.20 | 47.08 | -0.08% | 88,995 |
| 2026-08-04 | 46.94 | 47.14 | 46.14 | 47.12 | +1.51% | 145,824 |
| 2026-08-03 | 45.84 | 47.06 | 45.22 | 46.42 | +2.11% | 87,019 |
| 2026-07-31 | 45.46 | 46.18 | 44.64 | 45.46 | +0.58% | 158,462 |
| 2026-07-30 | 44.18 | 46.32 | 42.00 | 45.20 | -2.12% | 333,923 |
| 2026-07-29 | 48.48 | 48.48 | 46.18 | 46.18 | -3.51% | 108,581 |
| 2026-07-28 | 49.20 | 49.82 | 47.72 | 47.86 | -3.23% | 126,230 |
| 2026-07-27 | 50.20 | 50.60 | 48.78 | 49.46 | -0.56% | 114,841 |
| 2026-07-24 | 47.40 | 50.35 | 47.32 | 49.74 | +5.03% | 205,541 |
| 2026-07-23 | 47.42 | 48.08 | 47.02 | 47.36 | -0.17% | 85,147 |
| 2026-07-22 | 46.68 | 48.00 | 46.16 | 47.44 | +1.11% | 113,087 |
| 2026-07-21 | 48.12 | 48.12 | 46.64 | 46.92 | -0.30% | 101,084 |
| 2026-07-20 | 46.50 | 48.06 | 46.00 | 47.06 | +0.90% | 112,054 |
| 2026-07-17 | 46.72 | 46.90 | 45.74 | 46.64 | -1.85% | 120,612 |
| 2026-07-16 | 47.60 | 47.60 | 46.60 | 47.52 | +1.15% | 83,550 |
| 2026-07-15 | 46.86 | 47.82 | 46.44 | 46.98 | +0.26% | 93,086 |
| 2026-07-14 | 46.92 | 48.04 | 46.80 | 46.86 | -0.68% | 90,177 |
| 2026-07-13 | 44.56 | 47.18 | 44.52 | 47.18 | +4.84% | 143,803 |
| 2026-07-10 | 43.32 | 45.20 | 43.32 | 45.00 | +4.31% | 142,765 |
| 2026-07-09 | 44.30 | 44.70 | 42.64 | 43.14 | -0.78% | 147,287 |
| 2026-07-08 | 43.24 | 44.42 | 42.10 | 43.48 | -3.59% | 168,815 |
| 2026-07-07 | 45.44 | 45.98 | 45.10 | 45.10 | -1.61% | 120,830 |
| 2026-07-06 | 45.16 | 45.84 | 44.86 | 45.84 | +0.75% | 116,103 |
| 2026-07-03 | 44.30 | 45.68 | 44.24 | 45.50 | +3.60% | 140,234 |
| 2026-07-02 | 42.44 | 43.94 | 42.00 | 43.92 | +4.82% | 297,350 |
| 2026-07-01 | 42.46 | 42.94 | 41.56 | 41.90 | -1.55% | 172,749 |
| 2026-06-30 | 42.46 | 42.60 | 41.72 | 42.56 | +1.87% | 154,516 |
| 2026-06-29 | 42.80 | 43.10 | 41.60 | 41.78 | -2.34% | 112,906 |
| 2026-06-26 | 43.96 | 44.06 | 42.42 | 42.78 | -2.91% | 109,101 |
| 2026-06-25 | 44.62 | 44.80 | 43.88 | 44.06 | -1.61% | 106,967 |
| 2026-06-24 | 46.80 | 46.80 | 44.52 | 44.78 | -4.23% | 185,484 |
| 2026-06-23 | 45.86 | 46.82 | 44.82 | 46.76 | -0.13% | 129,132 |
| 2026-06-22 | 46.84 | 47.42 | 46.56 | 46.82 | -0.34% | 78,204 |
| 2026-06-19 | 46.52 | 47.26 | 46.50 | 46.98 | +0.00% | 128,291 |
| 2026-06-18 | 49.28 | 49.28 | 46.28 | 46.98 | -4.08% | 184,172 |
| 2026-06-17 | 50.30 | 50.30 | 48.20 | 48.98 | -2.33% | 140,351 |
| 2026-06-16 | 50.40 | 51.00 | 49.80 | 50.15 | -2.90% | 127,891 |
| 2026-06-15 | 52.50 | 52.80 | 51.20 | 51.65 | +0.00% | 178,325 |
| 2026-06-12 | 51.05 | 52.25 | 50.85 | 51.65 | +2.89% | 128,401 |
| 2026-06-11 | 48.56 | 50.20 | 48.42 | 50.20 | +3.59% | 140,772 |
| 2026-06-10 | 50.10 | 50.25 | 48.36 | 48.46 | -3.18% | 207,865 |
| 2026-06-09 | 51.80 | 52.40 | 50.05 | 50.05 | -2.82% | 183,481 |
| 2026-06-08 | 50.45 | 51.70 | 50.05 | 51.50 | -0.29% | 170,367 |
| 2026-06-05 | 51.90 | 52.20 | 50.65 | 51.65 | -1.99% | 210,074 |
| 2026-06-04 | 52.40 | 53.85 | 51.70 | 52.70 | -0.66% | 152,494 |
| 2026-06-03 | 52.10 | 53.40 | 51.90 | 53.05 | +0.86% | 89,786 |
| 2026-06-02 | 51.60 | 52.60 | 50.80 | 52.60 | +3.04% | 75,144 |
| 2026-06-01 | 51.00 | 51.15 | 50.05 | 51.05 | +0.00% | 123,155 |
| 2026-05-29 | 52.45 | 52.70 | 51.05 | 51.05 | -2.58% | 398,807 |
| 2026-05-28 | 51.70 | 52.75 | 51.70 | 52.40 | +0.96% | 119,235 |
| 2026-05-27 | 51.90 | 52.25 | 51.25 | 51.90 | +0.58% | 117,746 |
| 2026-05-26 | 51.00 | 52.60 | 50.90 | 51.60 | +1.38% | 149,732 |
| 2026-05-25 | 50.20 | 50.95 | 50.20 | 50.90 | +2.46% | 115,866 |
| 2026-05-22 | 48.34 | 49.68 | 48.08 | 49.68 | +2.73% | 168,445 |
| 2026-05-21 | 47.60 | 48.46 | 47.36 | 48.36 | -0.21% | 146,872 |
| 2026-05-20 | 47.60 | 49.04 | 47.52 | 48.46 | +2.76% | 295,093 |
| 2026-05-19 | 47.20 | 48.56 | 46.84 | 47.16 | -0.97% | 113,561 |
| 2026-05-18 | 46.96 | 48.40 | 46.60 | 47.62 | +0.25% | 90,525 |
| 2026-05-15 | 47.52 | 47.94 | 46.66 | 47.50 | -1.82% | 96,065 |
| 2026-05-14 | 47.92 | 48.72 | 47.60 | 48.38 | +1.17% | 114,559 |
| 2026-05-13 | 46.64 | 47.82 | 45.96 | 47.82 | +4.27% | 104,088 |
| 2026-05-12 | 47.50 | 47.50 | 45.74 | 45.86 | -4.78% | 140,884 |
| 2026-05-11 | 48.00 | 48.46 | 47.56 | 48.16 | +0.21% | 196,218 |
| 2026-05-08 | 48.44 | 49.10 | 47.84 | 48.06 | -0.99% | 127,958 |
| 2026-05-07 | 49.22 | 50.15 | 48.54 | 48.54 | -1.78% | 194,428 |
| 2026-05-06 | 48.84 | 50.95 | 48.68 | 49.42 | +2.57% | 185,343 |
| 2026-05-05 | 47.08 | 48.26 | 46.74 | 48.18 | +2.03% | 227,840 |
| 2026-05-04 | 46.00 | 48.42 | 45.98 | 47.22 | +4.05% | 261,308 |
| 2026-04-30 | 42.22 | 45.84 | 41.74 | 45.38 | +8.98% | 399,756 |
| 2026-04-29 | 41.52 | 42.04 | 41.42 | 41.64 | +0.19% | 226,038 |
| 2026-04-28 | 41.42 | 41.64 | 40.92 | 41.56 | +1.17% | 158,992 |
| 2026-04-27 | 40.68 | 41.36 | 40.56 | 41.08 | +0.74% | 71,208 |
| 2026-04-24 | 40.92 | 41.20 | 40.30 | 40.78 | -1.59% | 177,081 |
| 2026-04-23 | 41.32 | 41.96 | 41.00 | 41.44 | +0.14% | 99,490 |
| 2026-04-22 | 41.88 | 42.40 | 41.34 | 41.38 | -0.53% | 86,096 |
| 2026-04-21 | 41.88 | 42.12 | 41.38 | 41.60 | +0.00% | 133,438 |
| 2026-04-20 | 41.70 | 41.80 | 40.90 | 41.60 | -2.07% | 138,003 |
| 2026-04-17 | 41.24 | 42.64 | 40.70 | 42.48 | +2.86% | 272,668 |
| 2026-04-16 | 42.30 | 42.52 | 41.30 | 41.30 | -2.18% | 164,169 |
| 2026-04-15 | 42.52 | 42.54 | 41.34 | 42.22 | +2.88% | 228,987 |
| 2026-04-14 | 40.78 | 41.60 | 40.50 | 41.04 | +2.50% | 115,203 |
| 2026-04-13 | 39.24 | 40.40 | 39.04 | 40.04 | -0.10% | 99,056 |
| 2026-04-10 | 38.80 | 40.36 | 38.30 | 40.08 | +3.73% | 166,432 |
| 2026-04-09 | 39.00 | 39.00 | 38.23 | 38.64 | -1.68% | 126,827 |
| 2026-04-08 | 37.54 | 39.62 | 37.34 | 39.30 | +12.87% | 542,686 |
| 2026-04-07 | 35.00 | 36.00 | 34.70 | 34.82 | +1.40% | 243,441 |
| 2026-04-02 | 33.90 | 34.66 | 33.54 | 34.34 | -1.32% | 214,587 |
| 2026-04-01 | 35.52 | 35.70 | 34.44 | 34.80 | +2.47% | 204,291 |
| 2026-03-31 | 33.16 | 33.96 | 33.06 | 33.96 | +1.80% | 165,366 |
| 2026-03-30 | 33.80 | 33.80 | 32.68 | 33.36 | -1.88% | 333,897 |
| 2026-03-27 | 35.16 | 35.16 | 33.76 | 34.00 | -2.07% | 174,135 |
| 2026-03-26 | 34.92 | 35.50 | 34.72 | 34.72 | -2.64% | 130,538 |
| 2026-03-25 | 35.82 | 36.18 | 35.24 | 35.66 | +1.77% | 193,705 |
| 2026-03-24 | 34.00 | 35.10 | 33.76 | 35.04 | +2.40% | 192,247 |
| 2026-03-23 | 31.96 | 34.92 | 31.34 | 34.22 | +3.82% | 316,436 |
| 2026-03-20 | 33.76 | 34.56 | 32.96 | 32.96 | -1.14% | 343,395 |
| 2026-03-19 | 33.60 | 34.04 | 32.80 | 33.34 | -3.92% | 224,242 |
| 2026-03-18 | 34.68 | 35.38 | 34.40 | 34.70 | +1.70% | 159,802 |
| 2026-03-17 | 33.50 | 34.92 | 33.20 | 34.12 | +1.67% | 184,242 |
| 2026-03-16 | 33.58 | 33.68 | 32.94 | 33.56 | +0.12% | 209,168 |
| 2026-03-13 | 34.10 | 34.18 | 33.12 | 33.52 | -3.23% | 283,811 |
| 2026-03-12 | 35.40 | 35.64 | 34.12 | 34.64 | -2.64% | 255,167 |
| 2026-03-11 | 36.22 | 36.50 | 35.14 | 35.58 | -3.16% | 200,983 |
| 2026-03-10 | 35.96 | 36.90 | 35.86 | 36.74 | +5.76% | 260,825 |
| 2026-03-09 | 34.00 | 35.52 | 33.00 | 34.74 | -7.01% | 493,579 |
| 2026-03-06 | 38.64 | 39.12 | 37.36 | 37.36 | -3.21% | 222,095 |
| 2026-03-05 | 39.82 | 40.78 | 38.54 | 38.60 | -3.50% | 180,379 |
| 2026-03-04 | 38.30 | 40.42 | 38.30 | 40.00 | +3.52% | 219,372 |
| 2026-03-03 | 42.48 | 42.48 | 38.32 | 38.64 | -10.39% | 322,417 |
| 2026-03-02 | 43.34 | 44.00 | 42.74 | 43.12 | -2.93% | 137,731 |
| 2026-02-27 | 43.52 | 44.52 | 43.32 | 44.42 | +2.59% | 371,061 |
| 2026-02-26 | 43.46 | 43.86 | 42.52 | 43.30 | -0.46% | 185,506 |
| 2026-02-25 | 43.34 | 43.72 | 42.60 | 43.50 | +0.93% | 145,701 |
| 2026-02-24 | 43.44 | 43.70 | 42.92 | 43.10 | -0.92% | 161,654 |
| 2026-02-23 | 43.70 | 44.00 | 42.80 | 43.50 | -0.28% | 222,738 |
| 2026-02-20 | 43.26 | 44.06 | 43.00 | 43.62 | +1.02% | 170,106 |
| 2026-02-19 | 42.42 | 43.46 | 42.42 | 43.18 | +2.13% | 146,956 |
| 2026-02-18 | 41.10 | 42.28 | 41.00 | 42.28 | +3.73% | 172,121 |
| 2026-02-17 | 41.74 | 42.04 | 40.46 | 40.76 | -2.44% | 228,045 |
| 2026-02-16 | 41.48 | 42.08 | 41.24 | 41.78 | +0.14% | 119,579 |
| 2026-02-13 | 42.74 | 42.74 | 40.98 | 41.72 | -2.39% | 236,130 |
| 2026-02-12 | 45.00 | 45.36 | 42.74 | 42.74 | -4.26% | 206,658 |
| 2026-02-11 | 43.20 | 44.70 | 42.82 | 44.64 | +4.40% | 216,496 |
| 2026-02-10 | 42.86 | 43.02 | 42.02 | 42.76 | +0.14% | 203,010 |
| 2026-02-09 | 41.50 | 43.62 | 41.50 | 42.70 | +2.89% | 336,084 |
| 2026-02-06 | 37.08 | 41.64 | 36.86 | 41.50 | +11.80% | 889,385 |
| 2026-02-05 | 35.98 | 37.20 | 35.70 | 37.12 | +3.57% | 225,999 |
| 2026-02-04 | 37.34 | 37.38 | 35.84 | 35.84 | -3.55% | 307,503 |
| 2026-02-03 | 36.94 | 37.18 | 36.30 | 37.16 | +2.20% | 102,142 |
| 2026-02-02 | 35.70 | 36.76 | 35.44 | 36.36 | -0.49% | 169,830 |
| 2026-01-30 | 36.10 | 36.70 | 35.82 | 36.54 | +0.88% | 173,148 |
| 2026-01-29 | 36.44 | 37.32 | 36.10 | 36.22 | +2.20% | 300,448 |
| 2026-01-28 | 35.88 | 36.06 | 34.96 | 35.44 | -0.95% | 139,328 |
| 2026-01-27 | 35.88 | 35.94 | 35.02 | 35.78 | +0.73% | 136,564 |
| 2026-01-26 | 36.30 | 36.30 | 35.34 | 35.52 | -2.15% | 128,005 |
| 2026-01-23 | 36.26 | 36.72 | 35.80 | 36.30 | -0.49% | 146,602 |
| 2026-01-22 | 35.24 | 36.50 | 35.22 | 36.48 | +2.76% | 321,620 |
| 2026-01-21 | 35.10 | 35.86 | 35.00 | 35.50 | +2.01% | 133,834 |
| 2026-01-20 | 35.28 | 35.28 | 34.56 | 34.80 | -1.53% | 81,951 |
| 2026-01-19 | 35.00 | 35.82 | 35.00 | 35.34 | -0.62% | 70,906 |
| 2026-01-16 | 36.40 | 36.48 | 35.56 | 35.56 | -2.25% | 155,667 |
| 2026-01-15 | 36.20 | 36.54 | 35.92 | 36.38 | +0.89% | 139,392 |
| 2026-01-14 | 35.84 | 36.08 | 35.14 | 36.06 | -0.06% | 201,127 |
| 2026-01-13 | 35.50 | 36.08 | 34.90 | 36.08 | +1.92% | 224,186 |
| 2026-01-12 | 35.54 | 35.56 | 34.94 | 35.40 | +0.00% | 97,651 |
| 2026-01-09 | 36.00 | 36.00 | 35.16 | 35.40 | -0.45% | 91,378 |
| 2026-01-08 | 36.06 | 36.10 | 35.34 | 35.56 | -1.39% | 126,136 |
| 2026-01-07 | 34.48 | 36.28 | 34.40 | 36.06 | +5.13% | 273,369 |
| 2026-01-06 | 35.88 | 35.88 | 34.24 | 34.30 | -4.14% | 331,571 |
| 2026-01-05 | 37.52 | 37.52 | 35.66 | 35.78 | -4.02% | 206,258 |
| 2026-01-02 | 35.40 | 37.36 | 35.34 | 37.28 | +5.79% | 243,521 |
| 2025-12-31 | 35.40 | 35.40 | 35.10 | 35.24 | -0.73% | 49,548 |
| 2025-12-30 | 35.00 | 35.62 | 34.86 | 35.50 | +2.13% | 111,843 |
| 2025-12-29 | 34.48 | 35.14 | 34.38 | 34.76 | +1.46% | 112,499 |
| 2025-12-24 | 34.08 | 34.48 | 34.06 | 34.26 | +0.23% | 45,518 |
| 2025-12-23 | 34.26 | 34.36 | 34.08 | 34.18 | -0.23% | 53,495 |
| 2025-12-22 | 34.50 | 34.58 | 33.78 | 34.26 | +0.35% | 106,328 |
| 2025-12-19 | 34.86 | 34.86 | 34.10 | 34.14 | -1.90% | 126,197 |
| 2025-12-18 | 34.50 | 34.96 | 34.30 | 34.80 | +0.64% | 88,747 |
| 2025-12-17 | 35.20 | 35.22 | 34.56 | 34.58 | -1.65% | 115,774 |
| 2025-12-16 | 34.60 | 36.08 | 34.60 | 35.16 | +2.87% | 248,948 |
| 2025-12-15 | 34.12 | 34.40 | 33.90 | 34.18 | +0.41% | 127,096 |
| 2025-12-12 | 33.88 | 34.66 | 33.88 | 34.04 | +1.37% | 186,890 |
| 2025-12-11 | 32.84 | 33.58 | 32.84 | 33.58 | +1.57% | 142,182 |
| 2025-12-10 | 33.10 | 33.20 | 32.82 | 33.06 | -0.12% | 111,093 |
| 2025-12-09 | 32.70 | 33.24 | 32.64 | 33.10 | +0.73% | 168,771 |
| 2025-12-08 | 32.74 | 32.96 | 32.62 | 32.86 | +0.24% | 126,963 |
| 2025-12-05 | 33.00 | 33.52 | 32.66 | 32.78 | +0.43% | 220,235 |
| 2025-12-04 | 32.98 | 32.98 | 32.52 | 32.64 | -0.73% | 92,870 |
| 2025-12-03 | 33.40 | 33.40 | 32.70 | 32.88 | -0.36% | 142,960 |
| 2025-12-02 | 33.26 | 33.34 | 33.00 | 33.00 | -0.60% | 127,995 |
| 2025-12-01 | 33.18 | 33.40 | 32.86 | 33.20 | +0.12% | 100,977 |
| 2025-11-28 | 33.08 | 33.22 | 32.82 | 33.16 | +0.55% | 125,164 |
| 2025-11-27 | 33.36 | 33.44 | 32.96 | 32.98 | -0.84% | 173,927 |
| 2025-11-26 | 32.30 | 33.52 | 32.28 | 33.26 | +4.20% | 329,202 |
| 2025-11-25 | 31.50 | 31.98 | 31.10 | 31.92 | +1.66% | 116,038 |
| 2025-11-24 | 31.34 | 32.02 | 31.14 | 31.40 | +1.23% | 239,671 |
| 2025-11-21 | 30.86 | 31.38 | 30.68 | 31.02 | -1.71% | 164,895 |
| 2025-11-20 | 31.62 | 31.82 | 31.50 | 31.56 | +0.70% | 126,909 |
| 2025-11-19 | 30.48 | 31.86 | 30.32 | 31.34 | +2.35% | 186,720 |
| 2025-11-18 | 30.02 | 30.92 | 29.94 | 30.62 | -0.26% | 138,513 |
| 2025-11-17 | 30.86 | 30.96 | 30.52 | 30.70 | -2.29% | 121,394 |
| 2025-11-14 | 31.12 | 31.42 | 30.76 | 31.42 | +0.38% | 197,668 |
| 2025-11-13 | 31.58 | 31.78 | 31.30 | 31.30 | -0.45% | 112,347 |
| 2025-11-12 | 30.82 | 31.44 | 30.76 | 31.44 | +2.28% | 195,946 |
| 2025-11-11 | 30.74 | 30.82 | 30.38 | 30.74 | +0.13% | 86,210 |
| 2025-11-10 | 31.16 | 31.22 | 30.40 | 30.70 | +0.13% | 149,931 |
| 2025-11-07 | 29.66 | 31.42 | 29.58 | 30.66 | +2.61% | 387,547 |
| 2025-11-06 | 29.86 | 30.34 | 29.56 | 29.88 | +0.74% | 237,907 |
| 2025-11-05 | 29.62 | 30.14 | 29.50 | 29.66 | -0.74% | 124,565 |
| 2025-11-04 | 29.72 | 30.06 | 29.50 | 29.88 | -1.06% | 163,202 |
| 2025-11-03 | 30.20 | 30.40 | 30.06 | 30.20 | -0.20% | 147,323 |
| 2025-10-31 | 30.94 | 31.04 | 30.08 | 30.26 | -2.26% | 253,019 |
| 2025-10-30 | 31.58 | 31.60 | 30.96 | 30.96 | -2.09% | 166,020 |
| 2025-10-29 | 32.78 | 32.78 | 31.38 | 31.62 | -3.42% | 271,077 |
| 2025-10-28 | 32.42 | 32.76 | 32.34 | 32.74 | +0.06% | 114,732 |
| 2025-10-27 | 33.28 | 33.32 | 32.72 | 32.72 | -0.61% | 157,753 |
| 2025-10-24 | 32.82 | 32.92 | 32.40 | 32.92 | +0.61% | 115,678 |
| 2025-10-23 | 32.96 | 33.26 | 32.40 | 32.72 | -0.12% | 120,265 |
| 2025-10-22 | 32.74 | 33.06 | 32.44 | 32.76 | +0.92% | 404,799 |
| 2025-10-21 | 32.38 | 32.46 | 31.92 | 32.46 | +0.19% | 175,662 |
| 2025-10-20 | 31.84 | 32.40 | 31.54 | 32.40 | +2.66% | 183,746 |
| 2025-10-17 | 31.08 | 31.70 | 31.00 | 31.56 | -1.07% | 150,275 |
| 2025-10-16 | 32.10 | 32.26 | 31.54 | 31.90 | -0.31% | 134,988 |
| 2025-10-15 | 32.16 | 32.40 | 32.00 | 32.00 | +0.57% | 122,255 |
| 2025-10-14 | 31.80 | 31.86 | 31.40 | 31.82 | -0.93% | 179,087 |
| 2025-10-13 | 31.74 | 32.18 | 31.72 | 32.12 | +2.23% | 357,901 |
| 2025-10-10 | 32.72 | 32.88 | 31.42 | 31.42 | -5.08% | 402,058 |
| 2025-10-09 | 33.62 | 33.94 | 33.08 | 33.10 | -0.84% | 276,160 |
| 2025-10-08 | 31.68 | 33.64 | 31.68 | 33.38 | +6.24% | 503,385 |
| 2025-10-07 | 31.20 | 31.68 | 31.00 | 31.42 | -1.01% | 238,988 |
| 2025-10-06 | 31.68 | 32.04 | 31.48 | 31.74 | +0.32% | 277,032 |
| 2025-10-03 | 30.88 | 31.74 | 30.74 | 31.64 | +3.81% | 324,105 |
| 2025-10-02 | 31.08 | 31.16 | 30.08 | 30.48 | -1.17% | 255,256 |
| 2025-10-01 | 27.48 | 31.34 | 27.36 | 30.84 | +11.66% | 1,403,814 |
| 2025-09-30 | 28.12 | 28.18 | 27.42 | 27.62 | -2.54% | 243,906 |
| 2025-09-29 | 28.74 | 28.74 | 28.16 | 28.34 | -0.14% | 125,184 |
| 2025-09-26 | 27.98 | 28.66 | 27.98 | 28.38 | +2.23% | 209,923 |
| 2025-09-25 | 28.00 | 28.20 | 27.56 | 27.76 | -0.72% | 91,975 |
| 2025-09-24 | 27.98 | 28.02 | 27.66 | 27.96 | -0.50% | 130,988 |
| 2025-09-23 | 27.50 | 28.26 | 27.50 | 28.10 | +2.55% | 232,669 |
| 2025-09-22 | 27.42 | 27.60 | 27.20 | 27.40 | +0.59% | 135,553 |
| 2025-09-19 | 27.10 | 27.50 | 27.04 | 27.24 | +0.67% | 273,113 |
| 2025-09-18 | 26.72 | 27.50 | 26.72 | 27.06 | +0.74% | 291,023 |
| 2025-09-17 | 26.74 | 26.88 | 26.56 | 26.86 | +0.37% | 58,772 |
| 2025-09-16 | 27.36 | 27.38 | 26.70 | 26.76 | -1.11% | 163,094 |
| 2025-09-15 | 27.02 | 27.26 | 26.80 | 27.06 | +0.22% | 121,384 |
| 2025-09-12 | 27.16 | 27.76 | 26.84 | 27.00 | +0.00% | 230,956 |
| 2025-09-11 | 26.96 | 27.10 | 26.74 | 27.00 | +0.67% | 84,069 |
| 2025-09-10 | 26.64 | 27.12 | 26.46 | 26.82 | +0.45% | 95,186 |
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：2月（+16.68%）。最も弱い月：3月（-10.72%）。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 · 2026-09-02 時点
クイック回答
Aperam SA（APAM.AS）の直近終値は？
2026-09-02 時点で 46.86。Closelookデータレイクの日次価格記録より。
APAM.AS の52週高値・安値は？
直近52週間で高値 53.85、安値 25.70（2026-09-02 時点）。
Aperam SA が歴史的に最も強い月と弱い月は？
歴史的に、APAM.AS の最も強い月は 2月（平均 +16.68%）、最も弱い月は 3月（平均 -10.72%）。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。