Comparing Back to the side-by-side chart ↗
Azul S.A.（AZUL）— 株価履歴
2026-11-06 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 |
|---|---|---|---|---|---|---|
| 2026-11-06 | 4.24 | 4.50 | 4.00 | 4.36 | -0.91% | 3,046,157 |
| 2026-11-05 | 4.84 | 4.89 | 4.37 | 4.40 | -9.47% | 146,100 |
| 2026-11-04 | 4.50 | 4.91 | 4.50 | 4.86 | +10.20% | 638,900 |
| 2026-11-03 | 4.20 | 4.48 | 4.15 | 4.41 | +4.75% | 355,200 |
| 2026-11-02 | 3.96 | 4.32 | 3.64 | 4.21 | +5.25% | 282,300 |
| 2026-10-30 | 3.62 | 4.05 | 3.61 | 4.00 | +3.63% | 602,800 |
| 2026-10-29 | 4.15 | 4.15 | 3.71 | 3.86 | +2.39% | 812,700 |
| 2026-10-28 | 3.47 | 3.93 | 3.47 | 3.77 | +8.96% | 794,100 |
| 2026-10-27 | 4.25 | 4.35 | 3.35 | 3.46 | -14.57% | 1,367,100 |
| 2026-10-26 | 5.75 | 5.75 | 4.00 | 4.05 | -32.61% | 988,600 |
| 2026-10-23 | 5.90 | 6.06 | 5.90 | 6.01 | +0.17% | 125,800 |
| 2026-10-22 | 6.20 | 6.26 | 5.94 | 6.00 | -4.15% | 125,700 |
| 2026-10-21 | 6.41 | 6.46 | 6.23 | 6.26 | -2.95% | 43,600 |
| 2026-10-20 | 6.56 | 6.58 | 6.40 | 6.45 | -0.46% | 84,505 |
| 2026-10-19 | 6.56 | 6.60 | 6.44 | 6.48 | -1.07% | 50,643 |
| 2026-10-16 | 6.73 | 6.75 | 6.50 | 6.55 | -2.24% | 22,700 |
| 2026-10-15 | 6.86 | 6.99 | 6.56 | 6.70 | -2.47% | 107,100 |
| 2026-10-14 | 7.06 | 7.06 | 6.86 | 6.87 | -2.69% | 227,200 |
| 2026-10-13 | 7.06 | 7.18 | 7.05 | 7.06 | -0.84% | 78,900 |
| 2026-10-12 | 7.19 | 7.31 | 7.08 | 7.12 | -0.97% | 8,900 |
| 2026-10-09 | 7.17 | 7.27 | 7.11 | 7.19 | +2.71% | 85,600 |
| 2026-10-08 | 7.59 | 7.59 | 6.95 | 7.00 | -2.51% | 184,800 |
| 2026-10-07 | 7.45 | 7.48 | 7.16 | 7.18 | -4.27% | 76,700 |
| 2026-10-06 | 7.68 | 7.71 | 7.46 | 7.50 | -0.13% | 150,300 |
| 2026-10-05 | 7.76 | 7.92 | 7.45 | 7.51 | +2.18% | 377,500 |
| 2026-10-02 | 7.01 | 7.59 | 6.89 | 7.35 | +3.09% | 47,100 |
| 2026-10-01 | 7.60 | 7.64 | 6.96 | 7.13 | -9.75% | 153,900 |
| 2026-09-30 | 6.95 | 7.90 | 6.95 | 7.90 | +14.49% | 434,200 |
| 2026-09-29 | 6.87 | 6.98 | 6.64 | 6.90 | +0.44% | 106,300 |
| 2026-09-28 | 6.47 | 6.92 | 6.30 | 6.87 | +5.86% | 324,200 |
| 2026-09-25 | 6.14 | 6.53 | 6.14 | 6.49 | +5.19% | 52,400 |
| 2026-09-24 | 6.38 | 6.46 | 6.00 | 6.17 | -1.28% | 2,461,200 |
| 2026-09-23 | 6.50 | 6.53 | 6.24 | 6.25 | -5.59% | 36,200 |
| 2026-09-22 | 6.75 | 6.75 | 6.53 | 6.62 | -0.45% | 60,300 |
| 2026-09-21 | 6.30 | 6.70 | 6.19 | 6.65 | +3.91% | 92,500 |
| 2026-09-18 | 6.66 | 6.66 | 6.33 | 6.40 | -3.32% | 56,900 |
| 2026-09-17 | 6.64 | 6.70 | 6.40 | 6.62 | +0.76% | 606,800 |
| 2026-09-16 | 6.60 | 6.73 | 6.54 | 6.57 | +0.46% | 16,300 |
| 2026-09-15 | 6.77 | 6.80 | 6.50 | 6.54 | -2.24% | 102,500 |
| 2026-09-14 | 6.80 | 6.80 | 6.60 | 6.69 | -2.34% | 39,900 |
| 2026-09-11 | 7.03 | 7.11 | 6.80 | 6.85 | -2.97% | 121,400 |
| 2026-09-10 | 7.08 | 7.18 | 7.00 | 7.06 | -0.98% | 57,700 |
| 2026-09-09 | 7.45 | 7.45 | 7.09 | 7.13 | +0.00% | 35,300 |
| 2026-09-08 | 7.49 | 7.59 | 7.13 | 7.13 | -4.81% | 16,800 |
| 2026-09-04 | 7.10 | 7.57 | 7.10 | 7.49 | +3.17% | 11,400 |
| 2026-09-03 | 7.47 | 7.49 | 7.23 | 7.26 | -1.89% | 21,400 |
| 2026-09-02 | 7.21 | 7.53 | 7.21 | 7.40 | +2.07% | 48,900 |
| 2026-09-01 | 7.51 | 7.51 | 7.14 | 7.25 | -4.61% | 79,300 |
| 2026-08-31 | 7.31 | 7.62 | 7.08 | 7.60 | +2.84% | 144,400 |
| 2026-08-28 | 7.48 | 7.48 | 7.28 | 7.39 | -1.73% | 43,400 |
| 2026-08-27 | 7.53 | 7.61 | 7.37 | 7.52 | +0.40% | 268,100 |
| 2026-08-26 | 7.74 | 7.74 | 7.48 | 7.49 | -3.97% | 34,100 |
| 2026-08-25 | 7.57 | 8.00 | 7.32 | 7.80 | +4.00% | 76,000 |
| 2026-08-24 | 7.46 | 7.55 | 7.35 | 7.50 | -0.40% | 175,600 |
| 2026-08-21 | 7.79 | 8.09 | 7.40 | 7.53 | -1.31% | 803,600 |
| 2026-08-20 | 7.48 | 7.81 | 7.48 | 7.63 | +0.39% | 24,200 |
| 2026-08-19 | 7.90 | 7.90 | 7.60 | 7.60 | -1.43% | 2,400 |
| 2026-08-18 | 7.89 | 7.98 | 7.32 | 7.71 | -3.38% | 16,000 |
| 2026-08-17 | 8.14 | 8.14 | 7.82 | 7.98 | -2.68% | 49,600 |
| 2026-08-14 | 8.38 | 8.38 | 7.96 | 8.20 | -3.19% | 127,800 |
| 2026-08-13 | 8.25 | 8.48 | 7.88 | 8.47 | +2.05% | 41,500 |
| 2026-08-12 | 8.25 | 8.53 | 8.25 | 8.30 | -0.60% | 3,007,500 |
| 2026-08-11 | 8.40 | 8.59 | 8.16 | 8.35 | -1.18% | 22,900 |
| 2026-08-10 | 8.65 | 8.65 | 8.37 | 8.45 | -0.71% | 45,500 |
| 2026-08-07 | 8.65 | 8.65 | 8.51 | 8.51 | -1.62% | 4,800 |
| 2026-08-06 | 8.65 | 8.66 | 8.55 | 8.65 | +0.00% | 22,100 |
| 2026-08-05 | 8.65 | 8.68 | 8.60 | 8.65 | -0.23% | 192,700 |
| 2026-08-04 | 8.69 | 8.80 | 8.65 | 8.67 | -0.91% | 28,300 |
| 2026-08-03 | 8.78 | 8.91 | 8.54 | 8.75 | -2.78% | 1,013,300 |
| 2026-07-31 | 8.60 | 9.78 | 8.60 | 9.00 | +2.86% | 524,600 |
| 2026-07-30 | 8.59 | 8.76 | 8.59 | 8.75 | +3.67% | 59,700 |
| 2026-07-29 | 8.46 | 8.72 | 8.29 | 8.44 | -0.59% | 29,100 |
| 2026-07-28 | 8.45 | 8.60 | 8.45 | 8.49 | +0.47% | 7,100 |
| 2026-07-27 | 8.50 | 8.60 | 8.42 | 8.45 | +0.72% | 3,600 |
| 2026-07-24 | 8.35 | 8.56 | 8.35 | 8.39 | +0.72% | 1,200 |
| 2026-07-23 | 8.55 | 8.60 | 8.22 | 8.33 | -2.46% | 35,700 |
| 2026-07-22 | 8.51 | 8.69 | 8.45 | 8.54 | -0.81% | 17,500 |
| 2026-07-21 | 8.64 | 8.77 | 8.56 | 8.61 | +0.94% | 15,600 |
| 2026-07-20 | 8.50 | 8.75 | 8.46 | 8.53 | +0.59% | 20,000 |
| 2026-07-17 | 8.50 | 8.61 | 8.35 | 8.48 | -1.17% | 304,500 |
| 2026-07-16 | 8.60 | 8.72 | 8.53 | 8.58 | -0.81% | 167,900 |
| 2026-07-15 | 8.63 | 8.84 | 8.62 | 8.65 | +2.13% | 199,000 |
| 2026-07-14 | 8.84 | 8.92 | 8.47 | 8.47 | -3.42% | 83,600 |
| 2026-07-13 | 9.20 | 9.20 | 8.70 | 8.77 | -2.88% | 142,900 |
| 2026-07-10 | 9.24 | 9.25 | 8.98 | 9.03 | -0.22% | 380,300 |
| 2026-07-09 | 8.79 | 9.21 | 8.79 | 9.05 | +3.67% | 153,500 |
| 2026-07-08 | 8.93 | 8.96 | 8.73 | 8.73 | -3.00% | 5,700 |
| 2026-07-07 | 9.30 | 9.30 | 9.00 | 9.00 | -2.49% | 4,900 |
| 2026-07-06 | 9.01 | 9.25 | 9.01 | 9.23 | +4.65% | 20,300 |
| 2026-07-02 | 8.65 | 9.20 | 8.65 | 8.82 | -10.27% | 31,400 |
| 2026-07-01 | 8.98 | 9.83 | 8.69 | 9.83 | +9.34% | 21,500 |
| 2026-06-30 | 9.11 | 9.22 | 8.99 | 8.99 | -1.86% | 33,000 |
| 2026-06-29 | 9.17 | 9.29 | 9.09 | 9.16 | +0.44% | 18,200 |
| 2026-06-26 | 9.09 | 9.65 | 9.07 | 9.12 | +0.22% | 112,200 |
| 2026-06-25 | 9.53 | 9.53 | 9.00 | 9.10 | +1.11% | 47,000 |
| 2026-06-24 | 8.74 | 9.16 | 8.68 | 9.00 | +2.97% | 76,400 |
| 2026-06-23 | 8.79 | 8.88 | 8.61 | 8.74 | -2.24% | 14,900 |
| 2026-06-22 | 8.98 | 9.10 | 8.85 | 8.94 | +2.29% | 86,000 |
| 2026-06-18 | 8.35 | 9.10 | 8.35 | 8.74 | +1.63% | 68,900 |
| 2026-06-17 | 8.80 | 8.84 | 8.37 | 8.60 | -2.05% | 43,600 |
| 2026-06-16 | 8.83 | 8.98 | 8.75 | 8.78 | -0.45% | 10,800 |
| 2026-06-15 | 8.75 | 9.25 | 8.73 | 8.82 | +3.40% | 188,000 |
| 2026-06-12 | 8.81 | 9.00 | 8.50 | 8.53 | -3.07% | 29,000 |
| 2026-06-11 | 8.22 | 8.82 | 8.20 | 8.80 | +2.44% | 68,800 |
| 2026-06-10 | 8.23 | 8.59 | 8.05 | 8.59 | +2.63% | 3,300 |
| 2026-06-09 | 8.27 | 8.51 | 7.84 | 8.37 | +0.84% | 65,500 |
| 2026-06-08 | 8.60 | 9.05 | 8.25 | 8.30 | -8.59% | 113,700 |
| 2026-06-05 | 8.99 | 9.08 | 8.58 | 9.08 | +0.55% | 346,800 |
| 2026-06-04 | 9.00 | 9.19 | 8.83 | 9.03 | +1.57% | 515,800 |
| 2026-06-03 | 9.15 | 9.64 | 8.80 | 8.89 | -1.22% | 30,200 |
| 2026-06-02 | 8.96 | 9.40 | 8.61 | 9.00 | +1.35% | 260,100 |
| 2026-06-01 | 9.15 | 9.15 | 8.36 | 8.88 | -0.45% | 63,600 |
| 2026-05-29 | 8.92 | 8.92 | 8.92 | 8.92 | -1.22% | 96,500 |
| 2026-05-28 | 9.03 | 9.03 | 9.03 | 9.03 | +0.89% | 41,900 |
| 2026-05-27 | 9.00 | 9.05 | 8.90 | 8.95 | +0.93% | 254,599 |
| 2026-05-26 | 9.15 | 9.15 | 8.87 | 8.87 | -1.47% | 126,601 |
| 2026-05-22 | 9.00 | 9.77 | 9.00 | 9.00 | +1.12% | 267,411 |
| 2026-05-21 | 9.20 | 9.20 | 8.90 | 8.90 | -2.09% | 217,589 |
| 2026-05-20 | 9.35 | 9.50 | 9.00 | 9.09 | +1.00% | 416,302 |
| 2026-05-19 | 12.00 | 12.00 | 8.95 | 9.00 | +0.56% | 157,506 |
| 2026-05-18 | 9.25 | 9.25 | 8.88 | 8.95 | -5.79% | 24,098 |
| 2026-05-15 | 12.88 | 13.50 | 9.50 | 9.50 | -29.63% | 239,359 |
| 2026-05-14 | 14.00 | 14.00 | 13.25 | 13.50 | +0.00% | 31,002 |
| 2026-05-13 | 13.00 | 13.50 | 13.00 | 13.50 | +3.85% | 1,219 |
| 2026-05-12 | 13.00 | 13.00 | 13.00 | 13.00 | +8.33% | 802 |
| 2026-05-07 | 12.00 | 14.00 | 12.00 | 12.00 | +84.62% | 407 |
| 2026-03-13 | 6.50 | 6.50 | 6.50 | 6.50 | +198.17% | 133 |
| 2026-02-20 | 2.18 | 2.18 | 2.18 | 2.18 | — | 178 |
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：9月（+8.97%）。最も弱い月：10月（-43.90%）。日次データ1年分（2026–2026）に基づく。
FAQ · 現在の価格データより · 2026-11-06 時点
クイック回答
Azul S.A.（AZUL）の直近終値は？
2026-11-06 時点で 4.36。Closelookデータレイクの日次価格記録より。
AZUL の52週高値・安値は？
直近52週間で高値 14.00、安値 2.18（2026-11-06 時点）。
Azul S.A. が歴史的に最も強い月と弱い月は？
歴史的に、AZUL の最も強い月は 9月（平均 +8.97%）、最も弱い月は 10月（平均 -43.90%）。日次データ1年分（2026–2026）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？
1年分（2026–2026）。Closelookデータレイクの日次バー128本から計算。