Ategrity Specialty Insurance Company Holdings（ASIC）— 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	26.93	27.45	26.84	27.25	+1.41%	242,873
2026-10-15	26.55	27.14	25.70	26.87	+2.64%	101,923
2026-10-14	25.96	26.22	25.58	26.18	+1.04%	42,264
2026-10-13	26.25	26.38	25.90	25.91	-0.73%	34,634
2026-10-12	26.17	26.32	25.77	26.10	+0.66%	34,936
2026-10-09	26.64	26.64	25.56	25.93	-3.71%	47,591
2026-10-08	25.49	26.95	25.33	26.93	+5.73%	64,926
2026-10-07	25.24	25.84	25.24	25.47	-0.16%	43,197
2026-10-06	25.66	25.99	25.00	25.51	-0.86%	42,982
2026-10-05	26.17	26.46	25.67	25.73	-1.68%	58,763
2026-10-02	26.96	26.96	25.92	26.17	-2.17%	58,312
2026-10-01	25.64	26.77	25.61	26.75	+4.70%	85,036
2026-09-30	26.21	26.21	25.55	25.55	-3.07%	59,740
2026-09-29	26.36	26.50	25.81	26.36	-0.79%	53,097
2026-09-28	26.92	27.38	26.51	26.57	-2.14%	85,458
2026-09-25	26.50	27.53	26.47	27.15	+2.30%	127,428
2026-09-24	26.50	26.97	26.11	26.54	+0.08%	71,258
2026-09-23	27.00	27.16	26.37	26.52	-1.85%	99,049
2026-09-22	27.32	27.47	26.58	27.02	-0.18%	57,006
2026-09-21	27.41	27.63	26.99	27.07	-1.96%	63,860
2026-09-18	28.18	28.46	27.46	27.61	-1.99%	208,531
2026-09-17	28.41	28.41	27.82	28.17	-0.42%	30,697
2026-09-16	28.71	29.00	28.00	28.29	-1.29%	75,582
2026-09-15	28.05	28.78	27.70	28.66	+2.39%	52,211
2026-09-14	27.70	28.38	27.61	27.99	+1.89%	48,742
2026-09-11	27.61	27.65	26.84	27.47	+1.18%	40,648
2026-09-10	27.27	27.41	26.62	27.15	+0.07%	41,914
2026-09-09	26.28	27.18	26.27	27.13	+2.26%	69,045
2026-09-08	27.16	27.57	26.14	26.53	-3.18%	137,358
2026-09-04	27.00	27.90	26.50	27.40	+0.15%	70,087
2026-09-03	27.10	27.59	26.38	27.36	+2.43%	36,192
2026-09-02	26.30	27.15	26.10	26.71	+1.71%	53,235
2026-09-01	26.41	26.56	25.77	26.26	-0.04%	41,427
2026-08-31	26.46	26.57	26.03	26.27	-1.20%	46,905
2026-08-28	26.27	26.80	26.18	26.59	+0.99%	59,663
2026-08-27	26.48	26.50	25.06	26.33	-1.46%	47,498
2026-08-26	26.68	27.22	26.33	26.72	-0.67%	75,596
2026-08-25	26.34	26.93	26.20	26.90	+2.16%	96,691
2026-08-24	25.89	26.81	25.89	26.33	+1.90%	51,402
2026-08-21	25.27	26.38	25.27	25.84	+2.17%	105,458
2026-08-20	24.70	25.60	24.60	25.29	+3.27%	109,840
2026-08-19	24.58	24.97	24.34	24.49	-0.33%	61,563
2026-08-18	24.45	25.03	24.08	24.57	+1.99%	60,040
2026-08-17	24.58	24.58	23.68	24.09	-2.47%	354,568
2026-08-14	25.45	25.45	24.52	24.70	-1.48%	76,507
2026-08-13	24.54	25.35	24.54	25.07	+2.41%	47,739
2026-08-12	24.94	25.59	24.41	24.48	-2.16%	47,272
2026-08-11	24.89	25.51	24.61	25.02	+0.72%	58,254
2026-08-10	24.90	25.27	24.39	24.84	+0.24%	35,921
2026-08-07	25.50	25.55	24.68	24.78	-2.36%	32,355
2026-08-06	25.03	25.47	24.79	25.38	+3.21%	41,664
2026-08-05	23.93	25.32	23.93	24.59	+2.93%	62,733
2026-08-04	24.12	24.12	23.10	23.89	-0.04%	69,419
2026-08-03	23.97	24.53	23.82	23.90	-0.50%	47,465
2026-07-31	23.74	24.19	23.08	24.02	+0.71%	57,149
2026-07-30	24.53	25.33	23.37	23.85	-3.21%	90,781
2026-07-29	25.86	25.86	24.49	24.64	-3.71%	62,647
2026-07-28	24.82	26.00	24.82	25.59	+2.28%	69,970
2026-07-27	23.67	25.02	23.67	25.02	+5.93%	108,034
2026-07-24	23.01	23.77	22.75	23.62	+3.46%	52,716
2026-07-23	22.36	23.00	22.23	22.83	+0.48%	41,299
2026-07-22	23.33	23.58	22.39	22.72	-2.99%	52,493
2026-07-21	23.58	24.09	23.00	23.42	-1.68%	62,125
2026-07-20	23.11	24.00	22.85	23.82	+4.52%	105,689
2026-07-17	23.12	23.48	22.54	22.79	-1.56%	45,878
2026-07-16	22.67	23.45	22.55	23.15	+2.84%	60,593
2026-07-15	24.28	24.43	22.00	22.51	-7.93%	111,995
2026-07-14	24.92	25.12	24.45	24.45	-2.63%	61,849
2026-07-13	24.57	25.25	24.10	25.11	+4.10%	89,721
2026-07-10	24.00	25.20	23.36	24.12	+0.50%	136,651
2026-07-09	24.20	24.28	23.86	24.00	-0.99%	56,390
2026-07-08	24.71	24.71	24.11	24.24	-2.18%	76,383
2026-07-07	25.35	25.50	24.45	24.78	-0.80%	69,634
2026-07-06	25.27	25.84	24.84	24.98	-1.73%	70,346
2026-07-02	24.25	25.63	24.25	25.42	+4.31%	56,130
2026-07-01	24.26	24.84	24.16	24.37	+1.37%	73,666
2026-06-30	24.58	24.74	23.99	24.04	-2.12%	57,554
2026-06-29	23.41	24.81	23.41	24.56	+3.72%	121,664
2026-06-26	21.44	23.68	21.25	23.68	+10.55%	345,493
2026-06-25	21.76	21.76	20.90	21.42	-2.64%	74,992
2026-06-24	21.71	22.60	21.54	22.00	+1.95%	72,624
2026-06-23	21.54	22.09	21.11	21.58	+0.65%	39,241
2026-06-22	21.11	21.95	21.11	21.44	+1.32%	42,210
2026-06-18	21.04	21.28	20.82	21.16	+0.71%	71,059
2026-06-17	21.22	21.22	20.68	21.01	-1.27%	42,251
2026-06-16	20.93	21.34	20.78	21.28	+2.55%	64,467
2026-06-15	20.83	21.01	20.50	20.75	-0.10%	36,572
2026-06-12	20.55	21.06	20.55	20.77	-1.19%	35,697
2026-06-11	21.19	21.29	20.91	21.02	-0.19%	32,733
2026-06-10	20.59	21.42	20.59	21.06	+2.08%	53,860
2026-06-09	20.00	21.15	19.93	20.63	+2.74%	75,436
2026-06-08	20.11	20.48	20.06	20.08	-1.28%	54,763
2026-06-05	19.51	20.57	19.51	20.34	+4.63%	58,795
2026-06-04	19.37	20.01	19.27	19.44	+1.51%	85,335
2026-06-03	19.72	19.76	18.82	19.15	-3.33%	115,620
2026-06-02	19.50	20.01	19.35	19.81	+1.54%	106,278
2026-06-01	19.50	19.87	19.32	19.51	+0.00%	73,693
2026-05-29	19.72	20.21	19.51	19.51	-1.86%	71,965
2026-05-28	20.10	20.57	19.83	19.88	-1.19%	53,242
2026-05-27	20.12	20.72	20.11	20.12	-0.10%	89,964
2026-05-26	20.70	21.10	20.14	20.14	-2.47%	69,446
2026-05-22	20.58	21.05	20.58	20.65	+0.49%	61,338
2026-05-21	21.03	21.03	20.47	20.55	-2.70%	34,605
2026-05-20	20.80	21.28	20.80	21.12	+1.64%	67,945
2026-05-19	20.45	21.18	20.39	20.78	+1.07%	42,025
2026-05-18	19.83	20.89	19.83	20.56	+3.68%	62,162
2026-05-15	19.40	20.13	19.40	19.83	+1.95%	37,814
2026-05-14	19.44	19.71	19.27	19.45	+0.41%	41,799
2026-05-13	19.15	19.58	19.12	19.37	-0.10%	77,436
2026-05-12	19.30	19.58	19.05	19.39	+0.21%	55,899
2026-05-11	19.69	19.80	19.34	19.35	-1.63%	38,228
2026-05-08	19.48	19.82	19.25	19.67	+1.24%	70,761
2026-05-07	19.57	20.28	19.40	19.43	-0.97%	60,759
2026-05-06	19.76	20.25	19.58	19.62	+1.92%	79,422
2026-05-05	19.72	20.14	19.25	19.25	+0.47%	68,189
2026-05-04	19.75	20.73	19.15	19.16	-2.39%	129,930
2026-05-01	19.10	20.45	19.10	19.63	+3.32%	87,060
2026-04-30	20.76	23.10	18.68	19.00	-7.36%	340,487
2026-04-29	20.06	20.81	20.06	20.51	+1.23%	63,339
2026-04-28	20.34	20.50	20.00	20.26	+0.40%	61,234
2026-04-27	20.40	20.90	20.11	20.18	-1.80%	94,116
2026-04-24	20.20	20.61	20.20	20.55	+1.28%	25,239
2026-04-23	20.41	20.78	20.21	20.29	-1.41%	40,747
2026-04-22	20.68	20.68	20.15	20.58	-0.10%	79,781
2026-04-21	21.02	21.55	20.54	20.60	-2.88%	50,849
2026-04-20	21.29	21.41	21.02	21.21	+0.24%	57,745
2026-04-17	20.84	21.23	20.65	21.16	+2.82%	49,201
2026-04-16	20.56	20.84	20.34	20.58	+0.44%	30,289
2026-04-15	20.48	20.80	20.30	20.49	-0.10%	42,974
2026-04-14	20.55	20.81	20.40	20.51	-0.29%	41,918
2026-04-13	20.32	20.90	20.13	20.57	-0.05%	59,449
2026-04-10	21.00	21.05	20.46	20.58	-2.19%	41,821
2026-04-09	20.87	21.28	20.74	21.04	+0.43%	56,012
2026-04-08	20.58	20.95	20.14	20.95	+3.92%	64,365
2026-04-07	20.13	20.57	19.98	20.16	-0.88%	68,958
2026-04-06	19.90	20.50	19.90	20.34	+2.06%	55,002
2026-04-02	19.40	19.93	19.23	19.93	+2.31%	50,670
2026-04-01	19.76	19.88	19.32	19.48	-1.47%	53,022
2026-03-31	19.72	20.21	19.42	19.77	+1.28%	130,059
2026-03-30	19.33	19.64	19.16	19.52	+2.63%	116,641
2026-03-27	19.01	19.37	18.91	19.02	-1.19%	95,793
2026-03-26	18.92	19.25	18.71	19.25	+1.85%	171,853
2026-03-25	18.90	19.25	18.44	18.90	+0.48%	131,107
2026-03-24	19.00	19.54	18.81	18.81	-1.31%	111,737
2026-03-23	19.92	19.92	19.05	19.06	-1.55%	102,878
2026-03-20	19.73	20.16	19.29	19.36	-1.48%	402,757
2026-03-19	20.00	20.30	19.59	19.65	-2.04%	99,500
2026-03-18	20.37	20.73	19.93	20.06	-2.00%	150,718
2026-03-17	20.33	20.70	20.30	20.47	+1.54%	94,315
2026-03-16	19.92	20.48	19.92	20.16	+2.02%	92,995
2026-03-13	19.82	20.17	19.51	19.76	+0.00%	78,171
2026-03-12	19.82	20.30	19.61	19.76	-1.10%	92,175
2026-03-11	19.99	20.57	19.85	19.98	-1.53%	86,275
2026-03-10	20.46	20.49	20.06	20.29	+0.25%	82,062
2026-03-09	20.79	21.00	19.89	20.24	-4.12%	131,435
2026-03-06	21.98	21.98	21.00	21.11	-4.39%	67,537
2026-03-05	21.80	22.08	21.40	22.08	-0.32%	73,701
2026-03-04	22.19	22.74	21.73	22.15	-0.89%	94,164
2026-03-03	22.48	22.48	21.68	22.35	-1.63%	99,211
2026-03-02	21.79	23.11	21.79	22.72	+2.71%	114,379
2026-02-27	22.34	22.66	22.03	22.12	-2.47%	74,600
2026-02-26	22.79	23.35	22.14	22.68	-4.63%	130,862
2026-02-25	22.33	23.88	22.29	23.78	+7.12%	227,658
2026-02-24	23.15	23.26	21.89	22.20	-3.31%	207,629
2026-02-23	22.00	23.25	21.68	22.96	+6.15%	291,004
2026-02-20	19.22	21.64	18.20	21.63	+23.60%	880,498
2026-02-19	17.10	17.55	17.10	17.50	+2.34%	220,242
2026-02-18	17.76	17.80	17.06	17.10	-3.72%	143,222
2026-02-17	17.53	17.79	17.36	17.76	+2.66%	153,512
2026-02-13	17.48	17.79	17.18	17.30	-0.46%	123,377
2026-02-12	17.97	18.03	16.75	17.38	-2.08%	127,456
2026-02-11	18.26	18.26	17.74	17.75	-2.69%	56,823
2026-02-10	17.85	18.42	17.80	18.24	+1.90%	73,692
2026-02-09	18.61	18.61	17.88	17.90	-4.02%	44,863
2026-02-06	18.55	18.91	18.55	18.65	+0.54%	46,818
2026-02-05	18.25	19.18	17.88	18.55	+1.53%	97,207
2026-02-04	17.67	18.56	17.65	18.27	+4.40%	145,957
2026-02-03	18.17	18.29	17.49	17.50	-3.74%	87,336
2026-02-02	17.85	18.32	17.85	18.18	+2.08%	70,906
2026-01-30	17.45	17.95	17.32	17.81	+0.68%	65,744
2026-01-29	17.27	17.69	16.73	17.69	+2.91%	118,772
2026-01-28	17.35	17.46	17.07	17.19	-0.98%	64,961
2026-01-27	17.95	18.10	17.31	17.36	-2.36%	91,871
2026-01-26	18.16	18.50	17.50	17.78	-2.31%	57,344
2026-01-23	18.63	18.82	17.98	18.20	-1.73%	98,538
2026-01-22	18.17	18.71	18.17	18.52	+2.15%	133,677
2026-01-21	18.02	18.58	17.55	18.13	+0.55%	67,253
2026-01-20	18.05	18.45	17.90	18.03	-0.11%	110,191
2026-01-16	18.29	19.03	18.05	18.05	-1.96%	59,889
2026-01-15	18.41	18.64	18.35	18.41	-0.38%	50,226
2026-01-14	18.43	18.75	18.05	18.48	+0.33%	85,178
2026-01-13	18.75	18.78	18.10	18.42	-0.75%	95,110
2026-01-12	18.65	19.12	18.53	18.56	-0.48%	98,901
2026-01-09	19.14	19.62	18.53	18.65	-1.79%	51,272
2026-01-08	18.81	19.23	18.81	18.99	-0.05%	89,999
2026-01-07	20.00	20.05	18.78	19.00	-3.41%	100,445
2026-01-06	20.21	20.28	19.45	19.67	-3.44%	44,507
2026-01-05	20.07	20.78	20.07	20.37	+1.04%	50,134
2026-01-02	21.11	21.11	20.03	20.16	-4.05%	50,236
2025-12-31	21.39	21.52	20.97	21.01	-1.68%	88,081
2025-12-30	21.28	21.68	21.15	21.37	+0.14%	76,191
2025-12-29	21.46	21.90	21.24	21.34	-0.65%	100,569
2025-12-26	21.31	21.63	21.20	21.48	+0.70%	82,515
2025-12-24	21.25	21.58	21.21	21.33	+0.66%	30,804
2025-12-23	21.45	21.52	20.99	21.19	-1.44%	105,675
2025-12-22	20.58	21.58	20.44	21.50	+3.97%	128,276
2025-12-19	20.86	21.07	20.50	20.68	-1.29%	137,679
2025-12-18	20.60	21.13	20.27	20.95	+3.10%	91,924
2025-12-17	20.25	20.46	20.13	20.32	+0.40%	56,249
2025-12-16	20.19	20.42	19.81	20.24	+0.65%	92,175
2025-12-15	20.25	20.30	19.80	20.11	-0.54%	94,844
2025-12-12	19.51	20.48	19.51	20.22	+4.17%	169,233
2025-12-11	19.06	19.60	19.05	19.41	+2.59%	174,067
2025-12-10	18.84	19.39	18.66	18.92	+0.11%	96,741
2025-12-09	18.01	19.21	17.80	18.90	+4.59%	149,515
2025-12-08	18.10	18.31	17.93	18.07	+0.67%	60,368
2025-12-05	18.70	18.70	17.81	17.95	-2.71%	74,639
2025-12-04	18.70	18.88	18.42	18.45	-1.34%	76,643
2025-12-03	18.85	18.97	18.66	18.70	-0.27%	79,064
2025-12-02	18.86	19.03	18.57	18.75	+0.70%	80,252
2025-12-01	19.05	19.05	18.61	18.62	-2.15%	102,923
2025-11-28	18.87	19.16	18.87	19.03	+0.26%	34,475
2025-11-26	18.52	18.98	18.52	18.98	+2.48%	72,331
2025-11-25	18.34	18.63	18.07	18.52	+2.72%	88,956
2025-11-24	17.94	18.28	17.71	18.03	-0.61%	107,920
2025-11-21	17.77	18.46	17.77	18.14	+1.68%	87,771
2025-11-20	18.54	18.59	17.80	17.84	-2.41%	99,246
2025-11-19	19.01	19.27	18.22	18.28	-4.64%	63,763
2025-11-18	18.60	19.31	18.02	19.17	+2.62%	60,704
2025-11-17	19.55	19.55	18.37	18.68	-3.11%	93,093
2025-11-14	18.46	19.48	18.46	19.28	+3.10%	73,932
2025-11-13	17.95	18.83	17.95	18.70	+2.24%	91,048
2025-11-12	17.94	18.36	17.73	18.29	+2.06%	111,242
2025-11-11	17.69	18.01	17.65	17.92	+0.73%	60,551
2025-11-10	17.83	18.27	17.62	17.79	-0.22%	90,918
2025-11-07	18.23	18.50	17.73	17.83	-2.09%	69,622
2025-11-06	18.73	19.07	17.93	18.21	-3.04%	89,594
2025-11-05	18.97	19.02	18.74	18.78	+1.57%	90,722
2025-11-04	18.76	19.11	18.43	18.49	-1.12%	72,380
2025-11-03	19.51	19.51	18.64	18.70	-3.76%	83,460
2025-10-31	19.43	19.76	19.32	19.43	-0.36%	97,500
2025-10-30	19.12	19.58	19.12	19.50	+1.35%	140,200
2025-10-29	20.60	20.60	18.96	19.24	+1.48%	139,300
2025-10-28	19.43	19.52	18.48	18.96	-2.97%	117,296
2025-10-27	19.00	19.70	18.80	19.54	+3.17%	128,069
2025-10-24	18.88	19.25	18.77	18.94	+0.91%	99,600
2025-10-23	18.97	20.00	18.11	18.77	-0.42%	164,600
2025-10-22	18.75	18.91	18.18	18.85	+0.16%	204,700
2025-10-21	17.83	18.85	17.83	18.82	+4.27%	235,900
2025-10-20	17.93	18.55	17.89	18.05	+0.78%	143,200

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（+21.67%）。最も弱い月：3月（-12.98%）。日次データ2年分（2025–2026）に基づく。

1月-11.66%
2月+21.67%
3月-12.98%
4月-2.46%
5月-0.61%
6月+5.21%
7月-4.47%
8月+11.84%
9月-6.92%
10月+8.67%
11月+1.76%
12月+12.84%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Ategrity Specialty Insurance Company Holdings（ASIC）の直近終値は？

2026-10-16 時点で 27.25。Closelookデータレイクの日次価格記録より。

ASIC の52週高値・安値は？

直近52週間で高値 29.00、安値 16.73（2026-10-16 時点）。

Ategrity Specialty Insurance Company Holdings が歴史的に最も強い月と弱い月は？

歴史的に、ASIC の最も強い月は 2月（平均 +21.67%）、最も弱い月は 3月（平均 -12.98%）。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340本から計算。