Arlo Technologies（ARLO）— 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	12.45	12.54	12.00	12.16	-2.25%	1,358,700
2026-10-15	11.85	12.44	11.72	12.44	+5.25%	2,646,700
2026-10-14	11.91	12.07	11.72	11.82	-2.07%	1,235,600
2026-10-13	12.10	12.27	11.94	12.07	-0.33%	2,122,100
2026-10-12	12.46	12.49	12.09	12.11	-2.34%	1,536,000
2026-10-09	12.17	12.42	12.06	12.40	+2.06%	1,042,100
2026-10-08	11.90	12.21	11.81	12.15	+1.67%	1,870,400
2026-10-07	12.54	12.54	11.62	11.95	-6.64%	3,438,000
2026-10-06	12.73	12.82	12.54	12.80	+1.67%	1,017,700
2026-10-05	12.76	13.00	12.59	12.59	-1.49%	1,455,900
2026-10-02	12.98	13.19	12.70	12.78	+0.08%	1,377,200
2026-10-01	12.58	13.00	12.43	12.77	+2.98%	1,383,700
2026-09-30	12.39	12.62	12.36	12.40	-0.24%	1,113,600
2026-09-29	12.67	12.68	12.38	12.43	-1.35%	815,300
2026-09-28	12.68	12.77	12.29	12.60	-1.87%	1,168,300
2026-09-25	13.03	13.23	12.84	12.84	-1.38%	1,110,900
2026-09-24	13.33	13.65	12.85	13.02	-4.69%	1,800,100
2026-09-23	13.40	13.78	13.01	13.66	+1.86%	1,298,800
2026-09-22	13.55	13.55	13.16	13.41	+0.60%	726,600
2026-09-21	13.38	13.55	13.22	13.33	+0.68%	826,600
2026-09-18	13.42	13.47	13.13	13.24	-0.82%	2,176,200
2026-09-17	13.62	13.78	13.27	13.35	-0.37%	962,900
2026-09-16	13.62	13.85	13.30	13.40	-0.89%	1,093,300
2026-09-15	13.83	13.97	13.42	13.52	-1.74%	1,441,300
2026-09-14	13.07	13.83	13.01	13.76	+4.32%	1,106,600
2026-09-11	13.22	13.35	13.08	13.19	+1.46%	818,700
2026-09-10	13.00	13.50	12.95	13.00	-0.99%	981,300
2026-09-09	13.97	14.19	12.92	13.13	-6.95%	2,269,400
2026-09-08	14.10	14.38	13.80	14.11	+1.00%	2,106,100
2026-09-04	13.43	13.97	13.17	13.97	+3.64%	1,469,200
2026-09-03	13.20	13.50	13.00	13.48	+3.37%	1,352,300
2026-09-02	12.61	13.16	12.52	13.04	+3.74%	1,530,400
2026-09-01	12.84	12.99	12.38	12.57	-4.41%	1,558,000
2026-08-31	12.84	13.33	12.82	13.15	+2.02%	1,258,400
2026-08-28	13.15	13.25	12.85	12.89	-1.38%	1,088,200
2026-08-27	13.18	13.41	13.04	13.07	+0.08%	1,285,300
2026-08-26	13.30	13.45	12.92	13.06	-1.95%	771,000
2026-08-25	13.23	13.41	13.16	13.32	+1.76%	675,428
2026-08-24	13.12	13.43	13.06	13.09	-0.08%	762,086
2026-08-21	13.08	13.13	12.84	13.10	+0.46%	1,154,800
2026-08-20	13.54	13.68	13.03	13.04	-3.91%	1,288,500
2026-08-19	13.51	13.65	13.21	13.57	+1.42%	981,000
2026-08-18	13.58	13.82	13.36	13.38	-2.41%	1,224,700
2026-08-17	14.24	14.37	13.66	13.71	-4.33%	1,465,200
2026-08-14	14.34	14.66	14.20	14.33	-0.14%	820,200
2026-08-13	14.07	14.37	14.04	14.35	+3.02%	1,386,600
2026-08-12	14.84	14.98	13.91	13.93	-5.43%	1,858,700
2026-08-11	14.44	15.00	14.44	14.73	+0.00%	1,515,900
2026-08-10	15.01	15.36	13.70	14.73	-3.28%	3,364,100
2026-08-07	15.98	16.61	14.86	15.23	-1.55%	2,594,300
2026-08-06	15.77	15.85	15.43	15.47	-2.89%	1,260,900
2026-08-05	16.00	16.00	15.70	15.93	+0.00%	1,075,800
2026-08-04	15.12	16.00	15.03	15.93	+6.27%	1,344,300
2026-08-03	14.86	15.08	14.67	14.99	+1.83%	923,100
2026-07-31	14.50	14.92	14.41	14.72	+1.73%	1,139,200
2026-07-30	14.51	14.80	14.20	14.47	-0.28%	1,492,600
2026-07-29	14.21	14.83	14.21	14.51	+1.97%	1,042,600
2026-07-28	13.86	14.45	13.51	14.23	+2.52%	1,407,400
2026-07-27	13.27	13.96	13.27	13.88	+7.85%	1,220,200
2026-07-24	12.70	13.05	12.49	12.87	+2.71%	1,102,100
2026-07-23	12.82	12.89	12.38	12.53	-3.09%	968,200
2026-07-22	13.24	13.32	12.82	12.93	-2.34%	803,400
2026-07-21	13.23	13.45	13.05	13.24	+0.30%	934,914
2026-07-20	13.18	13.40	13.02	13.20	-0.83%	772,640
2026-07-17	12.78	13.45	12.74	13.31	+1.76%	1,277,300
2026-07-16	12.80	13.09	12.66	13.08	+1.87%	796,000
2026-07-15	13.33	13.39	12.74	12.84	-2.65%	812,000
2026-07-14	13.11	13.21	12.91	13.19	+0.61%	923,100
2026-07-13	13.03	13.19	12.75	13.11	+0.85%	823,500
2026-07-10	13.22	13.37	12.76	13.00	-0.76%	892,300
2026-07-09	12.75	13.19	12.50	13.10	+2.34%	952,700
2026-07-08	13.23	13.23	12.44	12.80	-2.81%	1,382,400
2026-07-07	13.51	13.92	13.02	13.17	-0.15%	2,348,600
2026-07-06	12.88	13.39	12.64	13.19	+1.62%	1,302,500
2026-07-02	13.46	13.58	12.71	12.98	-4.21%	1,223,600
2026-07-01	13.63	14.01	13.52	13.55	+0.52%	1,343,100
2026-06-30	12.85	13.65	12.75	13.48	+3.30%	1,302,800
2026-06-29	12.57	13.21	12.32	13.05	+4.15%	1,457,700
2026-06-26	12.31	12.83	12.31	12.53	+1.29%	3,117,000
2026-06-25	12.61	12.95	12.29	12.37	-0.40%	891,600
2026-06-24	12.70	12.91	12.38	12.42	-3.04%	1,094,200
2026-06-23	13.12	13.32	12.60	12.81	-3.10%	1,276,100
2026-06-22	12.95	13.26	12.84	13.22	+1.23%	887,200
2026-06-18	12.76	13.19	12.66	13.06	+2.92%	2,461,400
2026-06-17	13.26	13.52	12.63	12.69	-4.23%	1,291,100
2026-06-16	13.39	13.48	13.21	13.25	+0.30%	868,200
2026-06-15	13.01	13.49	12.88	13.21	+2.24%	1,175,200
2026-06-12	12.77	13.01	12.57	12.92	+1.65%	990,500
2026-06-11	12.32	12.77	12.15	12.71	+3.17%	792,200
2026-06-10	12.68	12.95	12.27	12.32	-3.52%	1,045,300
2026-06-09	12.64	12.91	12.48	12.77	+0.79%	994,300
2026-06-08	12.77	12.95	12.66	12.67	-1.02%	813,900
2026-06-05	12.85	13.21	12.71	12.80	-1.01%	1,102,800
2026-06-04	13.03	13.28	12.73	12.93	+0.23%	853,900
2026-06-03	13.29	13.35	12.68	12.90	-3.52%	1,042,300
2026-06-02	13.59	13.69	13.14	13.37	-2.83%	1,168,800
2026-06-01	13.37	13.89	13.31	13.76	+3.15%	1,892,800
2026-05-29	13.31	13.41	13.16	13.34	+0.53%	1,320,500
2026-05-28	13.24	13.43	13.09	13.27	+0.45%	722,000
2026-05-27	13.51	13.80	13.21	13.21	-1.93%	1,074,500
2026-05-26	13.21	13.55	13.02	13.47	+2.36%	1,300,600
2026-05-22	12.92	13.22	12.82	13.16	+3.38%	952,300
2026-05-21	12.91	13.04	12.55	12.73	-2.45%	1,125,700
2026-05-20	12.66	13.13	12.55	13.05	+2.11%	1,616,400
2026-05-19	13.11	13.24	12.60	12.78	-1.31%	1,981,700
2026-05-18	12.46	13.11	12.32	12.95	+5.11%	2,452,000
2026-05-15	12.53	12.68	12.13	12.32	-3.07%	1,679,000
2026-05-14	12.84	13.00	12.45	12.71	+0.55%	1,302,400
2026-05-13	12.74	13.16	12.61	12.64	-2.39%	1,400,200
2026-05-12	13.70	13.71	12.80	12.95	-4.71%	2,296,600
2026-05-11	15.30	15.34	13.30	13.59	-10.89%	2,846,900
2026-05-08	16.12	16.89	14.83	15.25	+2.35%	4,022,400
2026-05-07	14.61	15.18	14.57	14.90	+2.26%	1,665,200
2026-05-06	14.81	14.94	14.55	14.57	-1.09%	1,162,500
2026-05-05	14.84	14.95	14.60	14.73	-0.14%	933,100
2026-05-04	14.57	14.83	14.27	14.75	+0.96%	1,108,400
2026-05-01	14.19	14.71	13.88	14.61	+3.99%	1,607,700
2026-04-30	14.03	14.24	13.88	14.05	+0.21%	1,211,600
2026-04-29	13.95	14.22	13.81	14.02	+0.14%	952,200
2026-04-28	14.08	14.28	13.78	14.00	-1.48%	1,562,100
2026-04-27	14.62	14.84	14.14	14.21	-2.67%	1,056,200
2026-04-24	14.23	14.68	14.23	14.60	+3.03%	908,300
2026-04-23	14.50	14.51	13.98	14.17	-2.88%	718,200
2026-04-22	14.85	14.98	14.52	14.59	-1.29%	749,200
2026-04-21	15.05	15.29	14.70	14.78	-1.27%	962,900
2026-04-20	15.22	15.44	14.85	14.97	-1.45%	1,114,600
2026-04-17	14.95	15.43	14.92	15.19	+2.50%	1,487,500
2026-04-16	14.56	14.89	14.56	14.82	+2.14%	1,060,400
2026-04-15	13.95	14.57	13.95	14.51	+4.24%	912,900
2026-04-14	13.93	14.08	13.78	13.92	+1.46%	1,186,700
2026-04-13	13.11	13.74	13.11	13.72	+4.57%	968,500
2026-04-10	13.15	13.42	12.91	13.12	+0.54%	1,269,300
2026-04-09	13.55	13.80	12.77	13.05	-4.04%	1,588,600
2026-04-08	14.70	14.95	13.59	13.60	-3.89%	1,408,700
2026-04-07	13.80	14.18	13.66	14.15	+2.02%	736,000
2026-04-06	14.08	14.21	13.87	13.87	-1.14%	623,600
2026-04-02	13.79	14.22	13.68	14.03	-0.57%	585,100
2026-04-01	14.35	14.70	14.11	14.11	-0.84%	927,700
2026-03-31	13.92	14.32	13.76	14.23	+4.17%	932,300
2026-03-30	13.63	13.79	13.46	13.66	+1.49%	1,249,600
2026-03-27	14.05	14.10	13.44	13.46	-5.34%	961,797
2026-03-26	14.68	14.72	14.14	14.22	-3.40%	925,553
2026-03-25	15.14	15.20	14.53	14.72	-1.34%	865,943
2026-03-24	14.59	15.02	14.46	14.92	+1.50%	1,201,507
2026-03-23	14.57	14.85	14.34	14.70	+2.44%	1,228,795
2026-03-20	14.78	14.91	14.31	14.35	-3.37%	2,365,971
2026-03-19	14.09	14.90	14.03	14.85	+4.65%	1,219,630
2026-03-18	14.00	14.73	13.90	14.19	+0.71%	2,351,288
2026-03-17	13.95	14.21	13.92	14.09	+1.59%	1,494,534
2026-03-16	13.80	13.96	13.71	13.87	+1.99%	925,642
2026-03-13	13.54	14.02	13.38	13.60	+0.67%	1,473,503
2026-03-12	13.80	14.02	13.49	13.51	-3.57%	1,869,742
2026-03-11	13.54	14.02	13.50	14.01	+1.52%	1,415,041
2026-03-10	14.06	14.11	13.66	13.80	-1.92%	1,144,327
2026-03-09	13.64	14.13	13.63	14.07	+1.22%	1,111,046
2026-03-06	13.93	14.19	13.77	13.90	-2.32%	1,120,679
2026-03-05	14.89	15.10	13.95	14.23	-5.39%	1,515,683
2026-03-04	15.33	15.75	14.81	15.04	-0.33%	1,445,439
2026-03-03	14.76	15.15	14.29	15.09	-1.31%	3,132,778
2026-03-02	15.16	15.65	14.78	15.29	-2.55%	3,896,141
2026-02-27	14.58	16.37	14.50	15.69	+27.15%	6,231,840
2026-02-26	12.07	12.44	11.90	12.34	+3.61%	1,730,207
2026-02-25	11.78	12.04	11.49	11.91	+2.58%	957,408
2026-02-24	11.49	11.90	11.49	11.61	+1.66%	1,082,876
2026-02-23	11.56	11.67	11.27	11.42	-1.64%	2,232,521
2026-02-20	11.50	11.99	11.50	11.61	-0.09%	1,174,530
2026-02-19	11.42	11.73	11.42	11.62	+1.22%	1,234,220
2026-02-18	11.62	11.80	11.34	11.48	-1.54%	1,092,322
2026-02-17	11.28	11.74	11.27	11.66	+2.10%	1,116,502
2026-02-13	11.41	11.54	11.18	11.42	+1.69%	1,129,619
2026-02-12	11.61	11.94	11.05	11.23	-2.85%	1,134,115
2026-02-11	12.62	12.62	11.51	11.56	-6.55%	1,740,704
2026-02-10	12.56	12.82	12.37	12.37	-0.88%	876,597
2026-02-09	12.21	12.76	12.17	12.48	+0.65%	930,907
2026-02-06	12.21	12.45	12.04	12.40	+3.16%	1,512,562
2026-02-05	12.45	12.73	11.96	12.02	-5.65%	1,095,082
2026-02-04	12.60	13.01	12.33	12.74	+0.16%	2,316,470
2026-02-03	12.81	12.94	11.75	12.72	-0.70%	3,491,383
2026-02-02	12.66	13.17	12.66	12.81	+0.95%	1,249,039
2026-01-30	12.89	13.06	12.57	12.69	-2.53%	1,503,301
2026-01-29	12.88	13.06	12.59	13.02	+1.17%	1,097,900
2026-01-28	13.26	13.31	12.78	12.87	-2.50%	1,092,812
2026-01-27	13.34	13.43	12.89	13.20	-0.98%	993,066
2026-01-26	13.17	13.44	13.05	13.33	+2.62%	1,358,953
2026-01-23	13.90	13.90	12.99	12.99	-6.68%	926,592
2026-01-22	13.95	14.26	13.82	13.92	+1.98%	1,044,323
2026-01-21	13.49	13.86	13.34	13.65	+1.87%	1,009,628
2026-01-20	13.70	14.05	13.31	13.40	-4.90%	1,055,566
2026-01-16	14.02	14.10	13.79	14.09	+0.71%	1,217,215
2026-01-15	14.16	14.21	13.80	13.99	+0.43%	930,411
2026-01-14	13.82	13.94	13.57	13.93	+0.80%	751,218
2026-01-13	13.63	13.97	13.53	13.82	+2.07%	1,232,601
2026-01-12	13.53	13.59	13.16	13.54	-0.29%	1,315,167
2026-01-09	13.80	13.94	13.52	13.58	-1.88%	1,401,544
2026-01-08	13.79	13.89	13.39	13.84	-0.50%	1,211,682
2026-01-07	13.62	14.05	13.60	13.91	+1.98%	1,093,288
2026-01-06	13.83	14.03	13.51	13.64	-1.37%	1,057,015
2026-01-05	13.50	14.02	13.36	13.83	+4.54%	1,101,014
2026-01-02	14.13	14.13	13.14	13.23	-5.43%	1,955,865
2025-12-31	13.91	14.04	13.80	13.99	+0.65%	852,097
2025-12-30	14.00	14.14	13.87	13.90	-1.49%	635,158
2025-12-29	14.12	14.13	13.96	14.11	-0.35%	644,717
2025-12-26	14.04	14.30	13.87	14.16	+0.93%	642,564
2025-12-24	13.84	14.10	13.83	14.03	+0.72%	365,511
2025-12-23	13.86	14.07	13.67	13.93	-0.07%	624,974
2025-12-22	14.23	14.23	13.88	13.94	-0.78%	866,299
2025-12-19	13.91	14.27	13.89	14.05	+0.86%	3,213,913
2025-12-18	13.57	14.06	13.53	13.93	+4.50%	1,454,330
2025-12-17	13.56	13.85	13.26	13.33	-1.33%	1,466,830
2025-12-16	13.42	13.68	13.30	13.51	+0.67%	1,900,500
2025-12-15	14.21	14.29	13.37	13.42	-4.62%	1,585,904
2025-12-12	14.48	14.48	13.75	14.07	-2.49%	1,457,731
2025-12-11	14.30	14.47	14.11	14.43	+0.49%	858,211
2025-12-10	14.27	14.61	14.18	14.36	+0.07%	1,077,771
2025-12-09	14.38	14.74	14.25	14.35	+1.06%	1,073,362
2025-12-08	14.60	14.65	14.18	14.20	-2.14%	919,467
2025-12-05	14.39	14.51	14.21	14.51	+0.83%	761,725
2025-12-04	14.23	14.39	14.07	14.39	+0.84%	805,958
2025-12-03	13.90	14.31	13.84	14.27	+2.74%	1,015,216
2025-12-02	14.37	14.50	13.73	13.89	-2.32%	1,307,378
2025-12-01	14.25	14.44	14.06	14.22	-1.93%	1,356,660
2025-11-28	14.36	14.55	14.30	14.50	+0.97%	596,199
2025-11-26	14.05	14.54	13.99	14.36	+1.84%	1,632,556
2025-11-25	13.63	14.24	13.61	14.10	+3.83%	1,525,935
2025-11-24	13.38	13.61	13.29	13.58	+1.95%	1,138,099
2025-11-21	12.82	13.34	12.81	13.32	+3.26%	1,424,995
2025-11-20	13.55	13.70	12.81	12.90	-3.01%	1,429,687
2025-11-19	13.46	13.60	13.19	13.30	-0.82%	983,642
2025-11-18	13.58	13.82	13.38	13.41	-0.89%	1,099,270
2025-11-17	14.04	14.13	13.33	13.53	-4.31%	1,819,252
2025-11-14	14.69	14.89	14.12	14.14	-6.17%	1,646,119
2025-11-13	15.37	15.61	14.97	15.07	-3.27%	1,668,917
2025-11-12	15.48	16.00	15.48	15.58	+1.10%	1,456,018
2025-11-11	15.61	15.73	15.18	15.41	-2.28%	1,865,663
2025-11-10	15.14	15.81	14.92	15.77	+6.34%	2,548,268
2025-11-07	15.97	16.36	14.82	14.83	-12.46%	2,930,070
2025-11-06	17.52	17.76	16.84	16.94	-4.35%	1,231,169
2025-11-05	17.66	17.84	17.37	17.71	-0.23%	1,302,350
2025-11-04	18.58	18.60	17.48	17.75	-6.43%	1,433,219
2025-11-03	19.34	19.35	18.75	18.97	-1.91%	1,194,966
2025-10-31	19.08	19.37	18.94	19.34	+2.17%	862,700
2025-10-30	19.39	19.56	18.74	18.93	-2.12%	945,700
2025-10-29	19.29	19.94	18.98	19.34	+0.42%	1,268,700
2025-10-28	19.28	19.31	18.56	19.26	+0.21%	1,166,900
2025-10-27	19.89	19.91	19.05	19.22	-1.13%	1,390,500
2025-10-24	19.00	19.90	18.98	19.44	+3.57%	1,647,900
2025-10-23	18.37	18.81	18.22	18.77	+2.74%	1,299,000
2025-10-22	18.04	18.39	17.99	18.27	+1.16%	905,900
2025-10-21	18.09	18.18	17.70	18.06	-0.28%	557,700
2025-10-20	17.77	18.13	17.54	18.11	+3.25%	696,000

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（+25.27%）。最も弱い月：11月（-23.56%）。日次データ2年分（2025–2026）に基づく。

1月+1.33%
2月+25.27%
3月-12.85%
4月+0.20%
5月+16.62%
6月+7.63%
7月+1.58%
8月-0.90%
9月-3.44%
10月+14.30%
11月-23.56%
12月-1.62%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Arlo Technologies（ARLO）の直近終値は？

2026-10-16 時点で 12.16。Closelookデータレイクの日次価格記録より。

ARLO の52週高値・安値は？

直近52週間で高値 19.94、安値 11.05（2026-10-16 時点）。

Arlo Technologies が歴史的に最も強い月と弱い月は？

歴史的に、ARLO の最も強い月は 2月（平均 +25.27%）、最も弱い月は 11月（平均 -23.56%）。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。