Aubay Société Anonyme（AUB.PA）— 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	49.50	50.50	49.45	49.45	-0.50%	4,508
2026-10-15	49.20	49.90	48.85	49.70	+0.30%	6,407
2026-10-14	49.80	50.20	49.20	49.55	-0.10%	5,442
2026-10-13	50.30	50.80	49.50	49.60	-1.39%	5,589
2026-10-12	49.90	50.80	49.60	50.30	+1.21%	7,563
2026-10-09	48.50	50.20	48.50	49.70	+2.47%	13,192
2026-10-08	49.80	50.00	48.50	48.50	-2.32%	14,005
2026-10-07	49.90	51.00	49.65	49.65	-0.90%	13,443
2026-10-06	50.50	51.40	50.10	50.10	+0.91%	9,886
2026-10-05	49.75	50.80	49.65	49.65	-0.70%	9,911
2026-10-02	50.60	50.90	50.00	50.00	-0.40%	7,114
2026-10-01	51.00	51.90	50.10	50.20	-1.18%	13,002
2026-09-30	50.40	51.40	49.75	50.80	+0.59%	8,977
2026-09-29	50.80	52.00	50.50	50.50	-0.59%	7,143
2026-09-28	51.20	52.00	50.80	50.80	+0.00%	6,365
2026-09-25	50.30	51.40	50.20	50.80	+0.79%	5,924
2026-09-24	51.20	51.40	50.40	50.40	-1.75%	6,892
2026-09-23	51.90	52.30	50.90	51.30	-1.16%	9,060
2026-09-22	52.00	52.80	51.80	51.90	-1.14%	7,597
2026-09-21	51.00	52.50	50.50	52.50	+2.54%	8,919
2026-09-18	50.20	51.60	50.00	51.20	+3.75%	16,775
2026-09-17	53.80	53.80	48.45	49.35	-7.76%	40,859
2026-09-16	54.00	54.10	53.00	53.50	+0.19%	6,653
2026-09-15	52.40	53.90	52.10	53.40	+2.10%	4,973
2026-09-14	52.50	53.10	51.90	52.30	-0.76%	9,437
2026-09-11	52.30	52.80	52.10	52.70	+0.57%	1,122
2026-09-10	52.30	52.80	52.20	52.40	+0.00%	1,738
2026-09-09	53.50	53.70	52.30	52.40	-2.06%	3,219
2026-09-08	54.40	54.70	53.10	53.50	-1.29%	5,859
2026-09-07	54.00	55.50	53.90	54.20	+0.37%	6,482
2026-09-04	55.70	56.00	53.90	54.00	-3.05%	4,202
2026-09-03	54.10	56.20	54.10	55.70	+2.96%	2,836
2026-09-02	54.90	55.20	54.10	54.10	-1.46%	3,914
2026-09-01	55.20	55.80	54.60	54.90	+0.00%	2,506
2026-08-31	56.10	56.30	54.90	54.90	-2.14%	6,956
2026-08-28	56.80	56.80	55.60	56.10	-0.71%	1,820
2026-08-27	54.80	56.50	54.60	56.50	+3.67%	5,293
2026-08-26	56.50	56.50	54.00	54.50	-3.71%	7,286
2026-08-25	56.90	57.40	56.40	56.60	+0.00%	3,587
2026-08-24	56.80	57.50	56.30	56.60	-0.35%	2,919
2026-08-21	57.10	57.20	56.20	56.80	-0.18%	2,636
2026-08-20	56.80	57.40	56.40	56.90	+0.18%	3,842
2026-08-19	55.90	57.30	55.75	56.80	+1.97%	5,568
2026-08-18	57.20	57.60	55.70	55.70	-2.28%	4,346
2026-08-17	57.20	57.40	57.00	57.00	-0.70%	2,638
2026-08-14	57.40	58.40	57.00	57.40	+0.35%	4,380
2026-08-13	56.60	58.00	56.60	57.20	+1.24%	5,403
2026-08-12	57.40	57.40	56.50	56.50	-1.22%	3,996
2026-08-11	56.80	57.40	56.40	57.20	+0.70%	3,722
2026-08-10	56.60	57.60	56.40	56.80	+0.00%	2,754
2026-08-07	56.70	57.70	56.70	56.80	+0.00%	6,099
2026-08-06	56.70	57.20	56.00	56.80	+0.00%	4,690
2026-08-05	56.10	57.10	55.70	56.80	+1.61%	11,109
2026-08-04	55.80	56.60	55.20	55.90	+0.54%	4,989
2026-08-03	55.10	56.10	54.90	55.60	+0.72%	6,429
2026-07-31	56.50	56.50	55.20	55.20	-2.47%	6,568
2026-07-30	58.80	59.00	56.60	56.60	-4.07%	10,280
2026-07-29	57.80	59.30	57.70	59.00	+2.61%	10,212
2026-07-28	57.00	57.50	55.90	57.50	+3.05%	10,984
2026-07-27	55.10	56.70	54.60	55.80	+1.64%	10,415
2026-07-24	55.00	56.50	54.50	54.90	+4.97%	23,644
2026-07-23	53.50	53.50	52.30	52.30	-1.69%	9,844
2026-07-22	53.30	53.70	52.70	53.20	+0.38%	5,144
2026-07-21	53.90	54.00	53.00	53.00	-2.03%	4,904
2026-07-20	53.20	55.20	53.20	54.10	+1.31%	7,922
2026-07-17	53.30	54.00	53.10	53.40	-0.74%	4,642
2026-07-16	54.80	54.80	53.20	53.80	-2.00%	3,928
2026-07-15	54.70	55.10	53.30	54.90	+0.73%	8,071
2026-07-14	53.80	55.10	52.80	54.50	+1.30%	7,549
2026-07-13	53.40	54.20	53.20	53.80	+0.37%	5,013
2026-07-10	55.00	55.20	53.60	53.60	-2.19%	4,034
2026-07-09	53.70	55.30	53.70	54.80	+1.67%	5,620
2026-07-08	55.20	55.20	53.70	53.90	-2.88%	6,034
2026-07-07	55.20	55.80	54.70	55.50	-0.18%	4,855
2026-07-06	55.60	56.40	55.20	55.60	-0.36%	5,599
2026-07-03	55.40	56.70	55.10	55.80	+1.09%	4,924
2026-07-02	55.70	55.90	55.00	55.20	-1.08%	4,499
2026-07-01	54.90	56.20	54.50	55.80	+1.64%	6,786
2026-06-30	55.70	55.70	54.90	54.90	-1.08%	10,202
2026-06-29	55.30	56.20	55.30	55.50	+1.28%	5,009
2026-06-26	55.00	55.60	54.00	54.80	-0.72%	8,486
2026-06-25	55.70	56.20	54.90	55.20	-0.72%	9,876
2026-06-24	55.20	55.60	54.90	55.60	+0.36%	8,835
2026-06-23	55.10	55.90	54.50	55.40	-0.54%	9,961
2026-06-22	57.40	57.60	55.20	55.70	-2.96%	11,218
2026-06-19	57.40	57.50	56.80	57.40	+1.23%	9,371
2026-06-18	58.20	58.20	56.70	56.70	-2.58%	8,571
2026-06-17	58.50	58.70	57.70	58.20	-0.34%	5,615
2026-06-16	57.40	58.40	57.00	58.40	+2.10%	9,440
2026-06-15	58.00	58.20	56.80	57.20	+0.70%	10,058
2026-06-12	56.70	57.60	56.10	56.80	+1.07%	11,534
2026-06-11	55.40	56.60	54.90	56.20	+0.90%	10,779
2026-06-10	56.80	57.00	55.40	55.70	-2.28%	11,624
2026-06-09	57.00	57.70	56.60	57.00	+0.35%	12,319
2026-06-08	55.30	57.50	55.30	56.80	+1.61%	8,718
2026-06-05	56.90	58.00	55.70	55.90	-1.41%	8,673
2026-06-04	55.20	57.10	55.20	56.70	+2.90%	17,179
2026-06-03	55.00	56.50	54.60	55.10	+0.00%	12,566
2026-06-02	55.50	57.10	54.80	55.10	-0.36%	11,001
2026-06-01	54.20	55.60	54.10	55.30	+2.03%	8,260
2026-05-29	52.70	54.70	52.50	54.20	+3.24%	12,181
2026-05-28	52.70	53.40	52.20	52.50	+0.19%	3,833
2026-05-27	53.00	53.60	52.40	52.40	-1.13%	6,405
2026-05-26	53.50	53.80	52.70	53.00	-0.75%	5,415
2026-05-25	53.90	54.20	53.30	53.40	-0.19%	3,626
2026-05-22	53.00	54.20	53.00	53.50	+1.52%	6,395
2026-05-21	52.80	53.40	52.20	52.70	-0.19%	3,744
2026-05-20	52.20	53.40	51.20	52.80	+0.96%	4,401
2026-05-19	51.30	53.00	51.30	52.30	+2.35%	4,577
2026-05-18	50.80	51.40	50.50	51.10	-0.20%	5,036
2026-05-15	51.50	51.90	50.90	51.20	-1.54%	14,851
2026-05-14	52.20	52.80	51.80	52.00	+0.19%	8,738
2026-05-13	51.80	52.40	51.40	51.90	+0.39%	7,092
2026-05-12	51.70	51.70	50.70	51.70	-0.58%	6,403
2026-05-11	52.00	52.30	51.60	52.00	-0.57%	5,105
2026-05-08	52.50	52.90	51.90	52.30	-0.38%	5,438
2026-05-07	52.10	53.10	51.70	52.50	+1.16%	8,200
2026-05-06	51.50	52.70	50.90	51.90	+0.97%	7,151
2026-05-05	50.70	51.80	50.70	51.40	+2.19%	8,009
2026-05-04	51.40	52.60	50.30	50.30	+1.00%	19,202
2026-04-30	49.90	51.30	48.70	49.80	+3.21%	38,627
2026-04-29	47.10	48.80	47.00	48.25	+2.88%	13,573
2026-04-28	47.00	47.15	46.50	46.90	+0.11%	5,209
2026-04-27	47.50	47.70	46.85	46.85	+0.21%	4,944
2026-04-24	47.20	47.50	46.70	46.75	-1.16%	8,981
2026-04-23	48.40	48.40	47.10	47.30	-2.07%	8,646
2026-04-22	48.80	49.05	48.15	48.30	-0.62%	5,848
2026-04-21	48.40	49.40	48.35	48.60	+0.83%	7,904
2026-04-20	50.40	51.00	48.20	48.20	+0.21%	21,209
2026-04-17	46.75	48.40	46.55	48.10	+2.78%	11,613
2026-04-16	46.30	47.20	46.30	46.80	+0.97%	5,479
2026-04-15	45.95	46.65	45.80	46.35	+1.42%	4,829
2026-04-14	44.75	45.90	44.75	45.70	+2.58%	5,464
2026-04-13	43.65	44.75	43.35	44.55	+1.37%	4,803
2026-04-10	43.70	44.75	43.70	43.95	+1.50%	5,863
2026-04-09	45.65	45.75	43.30	43.30	-4.94%	27,770
2026-04-08	46.40	46.40	45.35	45.55	+2.82%	10,843
2026-04-07	43.75	44.55	43.55	44.30	+0.80%	10,722
2026-04-02	44.00	44.05	43.05	43.95	-0.45%	6,962
2026-04-01	42.00	44.15	42.00	44.15	+6.39%	17,919
2026-03-31	40.30	41.60	39.90	41.50	+2.47%	22,189
2026-03-30	41.20	41.50	40.40	40.50	-1.70%	14,202
2026-03-27	41.00	41.65	40.90	41.20	+0.73%	9,280
2026-03-26	41.00	41.75	40.50	40.90	+0.12%	15,639
2026-03-25	41.25	42.00	40.70	40.85	-0.37%	24,784
2026-03-24	42.30	42.70	40.77	41.00	-3.07%	25,111
2026-03-23	41.60	43.10	41.20	42.30	+1.68%	24,419
2026-03-20	43.30	43.30	41.60	41.60	-3.93%	10,637
2026-03-19	43.00	44.50	41.35	43.30	+3.10%	21,969
2026-03-18	41.20	42.85	41.20	42.00	+2.07%	14,670
2026-03-17	41.20	41.70	40.25	41.15	-0.84%	20,219
2026-03-16	42.70	42.70	41.40	41.50	-2.47%	13,520
2026-03-13	42.90	43.25	42.30	42.55	-1.73%	8,602
2026-03-12	43.60	44.05	43.15	43.30	-0.80%	10,240
2026-03-11	43.60	44.00	42.50	43.65	-0.68%	7,878
2026-03-10	45.20	45.25	43.95	43.95	-1.68%	6,495
2026-03-09	45.65	45.65	44.15	44.70	-3.25%	6,078
2026-03-06	45.80	46.40	45.55	46.20	+1.09%	8,906
2026-03-05	45.20	45.80	44.85	45.70	+1.44%	17,609
2026-03-04	44.30	45.50	44.00	45.05	+1.46%	8,407
2026-03-03	43.90	44.80	43.50	44.40	-0.34%	13,152
2026-03-02	44.30	45.35	44.20	44.55	-2.09%	9,027
2026-02-27	45.80	45.90	44.95	45.50	-0.55%	11,136
2026-02-26	44.25	45.75	44.15	45.75	+3.39%	9,437
2026-02-25	43.00	44.55	42.95	44.25	+1.72%	12,092
2026-02-24	44.10	44.20	42.80	43.50	-2.25%	19,811
2026-02-23	46.30	46.35	44.35	44.50	-4.91%	24,864
2026-02-20	46.80	47.05	46.50	46.80	-0.11%	12,943
2026-02-19	47.50	47.50	46.35	46.85	-1.37%	11,725
2026-02-18	47.70	47.75	47.20	47.50	-0.42%	8,959
2026-02-17	48.10	48.20	47.20	47.70	-0.83%	11,154
2026-02-16	49.40	49.70	48.10	48.10	-2.14%	4,668
2026-02-13	49.00	50.40	48.70	49.15	-0.71%	7,646
2026-02-12	50.40	50.80	49.30	49.50	-1.79%	10,990
2026-02-11	53.90	54.00	50.40	50.40	-6.49%	9,257
2026-02-10	54.00	54.60	53.90	53.90	+0.19%	8,003
2026-02-09	53.60	54.40	53.30	53.80	+0.00%	6,021
2026-02-06	51.20	53.90	48.30	53.80	-1.28%	14,843
2026-02-05	55.20	55.60	54.50	54.50	-1.98%	7,510
2026-02-04	58.40	58.40	55.30	55.60	-5.92%	10,175
2026-02-03	61.30	61.30	59.10	59.10	-3.59%	4,491
2026-02-02	60.20	61.30	60.10	61.30	+2.34%	4,689
2026-01-30	59.90	60.20	59.40	59.90	+0.00%	15,149
2026-01-29	61.80	64.40	59.90	59.90	+3.81%	23,032
2026-01-28	57.60	57.80	57.20	57.70	+0.17%	2,208
2026-01-27	58.00	58.00	57.20	57.60	-0.35%	2,114
2026-01-26	58.60	58.70	57.60	57.80	-1.20%	4,169
2026-01-23	58.40	58.90	58.30	58.50	+0.00%	5,984
2026-01-22	57.10	58.50	56.90	58.50	+3.17%	5,244
2026-01-21	56.00	57.30	55.60	56.70	+1.25%	6,952
2026-01-20	58.00	58.20	56.00	56.00	-4.27%	6,265
2026-01-19	57.10	58.60	54.60	58.50	-0.68%	13,071
2026-01-16	59.00	59.70	58.70	58.90	-0.51%	8,936
2026-01-15	59.20	59.30	58.60	59.20	+0.34%	3,079
2026-01-14	59.00	59.10	58.10	59.00	+0.17%	6,716
2026-01-13	59.10	59.20	58.50	58.90	+0.17%	6,679
2026-01-12	57.80	59.10	57.80	58.80	+1.38%	10,990
2026-01-09	56.00	58.30	56.00	58.00	+3.57%	30,475
2026-01-08	56.30	56.40	55.70	56.00	-0.53%	6,621
2026-01-07	56.30	56.80	56.00	56.30	+0.54%	13,431
2026-01-06	56.20	56.70	55.80	56.00	-0.36%	7,778
2026-01-05	56.00	56.30	55.20	56.20	+0.36%	7,133
2026-01-02	56.60	56.70	55.90	56.00	-1.93%	12,580
2025-12-31	56.60	57.10	56.40	57.10	+1.06%	7,107
2025-12-30	56.00	56.50	55.90	56.50	+0.89%	3,365
2025-12-29	55.60	56.00	55.30	56.00	+0.36%	5,688
2025-12-24	55.30	56.00	55.30	55.80	+1.09%	3,183
2025-12-23	54.80	55.30	54.50	55.20	+0.55%	5,542
2025-12-22	54.30	54.90	54.10	54.90	+0.73%	6,682
2025-12-19	54.20	54.50	53.70	54.50	+0.37%	7,264
2025-12-18	55.00	55.40	54.20	54.30	-1.27%	10,258
2025-12-17	56.20	57.10	54.10	55.00	-2.31%	17,023
2025-12-16	55.50	56.30	55.50	56.30	+1.62%	10,018
2025-12-15	54.70	55.90	54.30	55.40	+1.65%	9,427
2025-12-12	54.20	55.00	54.20	54.50	+0.93%	10,095
2025-12-11	53.10	54.20	52.70	54.00	+1.89%	7,852
2025-12-10	53.00	53.40	52.70	53.00	+0.19%	7,635
2025-12-09	52.60	52.90	51.70	52.90	+0.57%	5,241
2025-12-08	52.80	53.00	52.30	52.60	-0.19%	4,890
2025-12-05	52.80	53.00	52.30	52.70	+0.19%	3,400
2025-12-04	52.00	52.80	52.00	52.60	+1.15%	4,887
2025-12-03	51.40	52.00	51.30	52.00	+1.17%	3,364
2025-12-02	51.70	52.00	51.10	51.40	-0.19%	11,118
2025-12-01	50.70	51.60	50.50	51.50	+1.18%	5,022
2025-11-28	50.40	51.00	50.10	50.90	+0.99%	3,803
2025-11-27	50.10	50.60	50.00	50.40	+0.60%	3,875
2025-11-26	50.20	50.50	50.00	50.10	+0.00%	4,138
2025-11-25	50.10	50.60	49.80	50.10	+0.00%	6,896
2025-11-24	49.70	51.10	49.65	50.10	+1.01%	29,553
2025-11-21	48.25	49.80	48.00	49.60	+2.16%	6,295
2025-11-20	48.85	49.60	48.55	48.55	-0.61%	5,691
2025-11-19	48.50	49.85	48.20	48.85	+1.35%	10,999
2025-11-18	49.30	50.10	48.15	48.20	-2.43%	8,897
2025-11-17	49.85	50.30	49.35	49.40	+0.30%	9,199
2025-11-14	50.10	50.10	48.50	49.25	-1.70%	7,182
2025-11-13	50.00	50.70	50.00	50.10	+0.91%	5,976
2025-11-12	49.45	50.40	49.45	49.65	+0.71%	6,279
2025-11-11	48.50	50.40	48.50	49.30	+1.75%	5,506
2025-11-10	48.05	49.30	48.05	48.45	+1.57%	5,683
2025-11-07	48.05	48.80	47.60	47.70	-0.73%	6,157
2025-11-06	48.10	49.25	48.00	48.05	+0.00%	5,485
2025-11-05	49.20	50.00	47.55	48.05	-3.51%	8,556
2025-11-04	50.30	50.40	48.95	49.80	-0.80%	9,892
2025-11-03	50.30	51.00	49.85	50.20	+0.40%	6,738
2025-10-31	49.50	50.30	48.85	50.00	+1.01%	7,161
2025-10-30	47.40	49.65	47.40	49.50	+9.27%	23,144
2025-10-29	46.20	46.65	45.30	45.30	-1.95%	3,658
2025-10-28	45.40	46.40	45.40	46.20	+1.54%	7,513
2025-10-27	46.10	46.10	45.20	45.50	-0.98%	4,996
2025-10-24	45.85	46.10	45.50	45.95	+0.22%	3,981

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：12月（+10.87%）。最も弱い月：2月（-14.24%）。日次データ2年分（2025–2026）に基づく。

1月+4.47%
2月-14.24%
3月-0.50%
4月+3.24%
5月+9.31%
6月-0.86%
7月-0.54%
8月-4.20%
9月-2.01%
10月+5.93%
11月+1.39%
12月+10.87%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Aubay Société Anonyme（AUB.PA）の直近終値は？

2026-10-16 時点で 49.45。Closelookデータレイクの日次価格記録より。

AUB.PA の52週高値・安値は？

直近52週間で高値 64.40、安値 39.90（2026-10-16 時点）。

Aubay Société Anonyme が歴史的に最も強い月と弱い月は？

歴史的に、AUB.PA の最も強い月は 12月（平均 +10.87%）、最も弱い月は 2月（平均 -14.24%）。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458本から計算。