Comparing Back to the side-by-side chart ↗
Bread Financial Holdings, Inc.（BFH）— 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 | 102.12 | 103.60 | 101.69 | 102.56 | +1.23% | 589,300 |
| 2026-10-15 | 99.49 | 101.83 | 98.15 | 101.31 | +2.37% | 468,100 |
| 2026-10-14 | 100.28 | 100.76 | 97.66 | 98.96 | -3.27% | 441,600 |
| 2026-10-13 | 101.98 | 103.77 | 100.54 | 102.31 | +0.67% | 390,000 |
| 2026-10-12 | 100.55 | 102.95 | 100.55 | 101.63 | +1.04% | 414,400 |
| 2026-10-09 | 100.25 | 102.13 | 99.38 | 100.58 | -0.15% | 715,000 |
| 2026-10-08 | 97.09 | 101.24 | 96.82 | 100.73 | +3.16% | 571,200 |
| 2026-10-07 | 97.09 | 98.40 | 96.60 | 97.64 | -0.16% | 494,700 |
| 2026-10-06 | 99.73 | 99.73 | 97.36 | 97.80 | -1.11% | 706,786 |
| 2026-10-05 | 97.88 | 100.16 | 96.15 | 98.90 | +0.87% | 417,770 |
| 2026-10-02 | 97.84 | 99.22 | 96.75 | 98.05 | +1.15% | 448,800 |
| 2026-10-01 | 96.25 | 98.99 | 94.21 | 96.94 | -0.83% | 778,300 |
| 2026-09-30 | 100.04 | 100.72 | 97.39 | 97.75 | -2.32% | 466,100 |
| 2026-09-29 | 101.35 | 102.14 | 99.36 | 100.07 | -1.17% | 257,700 |
| 2026-09-28 | 102.18 | 102.77 | 100.68 | 101.25 | -1.61% | 505,100 |
| 2026-09-25 | 101.95 | 103.89 | 99.85 | 102.91 | +1.33% | 465,300 |
| 2026-09-24 | 99.94 | 103.41 | 99.55 | 101.56 | +2.39% | 969,100 |
| 2026-09-23 | 101.20 | 102.37 | 98.84 | 99.19 | -3.41% | 924,400 |
| 2026-09-22 | 108.92 | 108.92 | 102.32 | 102.69 | -4.92% | 929,100 |
| 2026-09-21 | 109.54 | 110.00 | 107.65 | 108.00 | -0.49% | 385,700 |
| 2026-09-18 | 107.62 | 108.63 | 106.65 | 108.53 | +0.30% | 1,372,500 |
| 2026-09-17 | 109.54 | 109.80 | 107.76 | 108.21 | +0.33% | 446,900 |
| 2026-09-16 | 107.00 | 109.84 | 105.85 | 107.85 | +0.19% | 705,200 |
| 2026-09-15 | 110.06 | 110.22 | 105.32 | 107.65 | -1.45% | 732,100 |
| 2026-09-14 | 108.65 | 109.45 | 106.99 | 109.23 | +2.69% | 467,700 |
| 2026-09-11 | 109.27 | 111.43 | 104.19 | 106.37 | -0.46% | 545,200 |
| 2026-09-10 | 108.14 | 108.15 | 105.41 | 106.86 | -0.50% | 508,200 |
| 2026-09-09 | 106.64 | 108.50 | 106.05 | 107.40 | -0.74% | 394,100 |
| 2026-09-08 | 109.57 | 110.84 | 107.19 | 108.20 | -2.41% | 352,400 |
| 2026-09-04 | 107.07 | 110.97 | 107.05 | 110.87 | +1.91% | 712,900 |
| 2026-09-03 | 107.97 | 109.64 | 106.44 | 108.79 | +2.17% | 408,700 |
| 2026-09-02 | 103.27 | 107.34 | 103.27 | 106.48 | +4.34% | 427,200 |
| 2026-09-01 | 103.00 | 105.08 | 100.77 | 102.05 | -2.32% | 457,200 |
| 2026-08-31 | 105.35 | 105.71 | 103.97 | 104.47 | -1.20% | 538,200 |
| 2026-08-28 | 108.67 | 109.13 | 105.65 | 105.74 | -2.12% | 476,700 |
| 2026-08-27 | 106.98 | 108.45 | 106.28 | 108.03 | +0.44% | 205,600 |
| 2026-08-26 | 107.61 | 108.27 | 104.88 | 107.56 | -0.07% | 353,500 |
| 2026-08-25 | 107.99 | 109.02 | 106.07 | 107.63 | +2.32% | 299,900 |
| 2026-08-24 | 105.89 | 108.54 | 105.12 | 105.19 | -0.68% | 285,900 |
| 2026-08-21 | 104.54 | 106.99 | 104.54 | 105.91 | +2.65% | 432,100 |
| 2026-08-20 | 108.14 | 108.14 | 102.02 | 103.18 | -4.91% | 927,100 |
| 2026-08-19 | 111.74 | 112.09 | 108.34 | 108.51 | -2.33% | 390,400 |
| 2026-08-18 | 110.78 | 112.05 | 110.01 | 111.10 | -0.13% | 374,700 |
| 2026-08-17 | 112.64 | 114.53 | 110.95 | 111.25 | -1.90% | 279,500 |
| 2026-08-14 | 111.59 | 113.88 | 111.50 | 113.40 | +1.59% | 307,400 |
| 2026-08-13 | 111.11 | 112.15 | 110.17 | 111.63 | +1.07% | 413,600 |
| 2026-08-12 | 108.35 | 111.24 | 107.56 | 110.45 | +2.26% | 335,700 |
| 2026-08-11 | 108.85 | 110.56 | 107.55 | 108.01 | -0.37% | 539,600 |
| 2026-08-10 | 107.50 | 108.83 | 107.24 | 108.41 | +0.08% | 253,800 |
| 2026-08-07 | 109.52 | 111.15 | 107.84 | 108.32 | -1.48% | 285,000 |
| 2026-08-06 | 113.12 | 113.12 | 109.69 | 109.95 | -2.13% | 294,500 |
| 2026-08-05 | 112.52 | 114.12 | 111.93 | 112.34 | -0.10% | 310,400 |
| 2026-08-04 | 110.79 | 113.75 | 110.63 | 112.45 | +1.49% | 550,100 |
| 2026-08-03 | 108.80 | 111.94 | 108.80 | 110.80 | +2.53% | 538,400 |
| 2026-07-31 | 110.44 | 111.07 | 107.16 | 108.07 | -2.31% | 561,300 |
| 2026-07-30 | 109.12 | 111.13 | 106.73 | 110.62 | +3.39% | 709,500 |
| 2026-07-29 | 106.70 | 110.14 | 106.67 | 106.99 | -0.73% | 723,200 |
| 2026-07-28 | 106.12 | 107.81 | 104.66 | 107.78 | +1.57% | 675,800 |
| 2026-07-27 | 105.02 | 109.07 | 104.88 | 106.11 | +1.73% | 1,160,300 |
| 2026-07-24 | 101.32 | 104.46 | 99.43 | 104.31 | +0.70% | 867,000 |
| 2026-07-23 | 100.58 | 106.00 | 100.19 | 103.58 | +1.68% | 801,000 |
| 2026-07-22 | 100.15 | 102.64 | 99.60 | 101.87 | +0.19% | 871,500 |
| 2026-07-21 | 101.01 | 101.68 | 98.43 | 101.68 | +2.21% | 963,800 |
| 2026-07-20 | 100.50 | 101.20 | 99.09 | 99.48 | +0.17% | 376,400 |
| 2026-07-17 | 95.93 | 99.81 | 94.84 | 99.31 | +1.19% | 499,200 |
| 2026-07-16 | 98.36 | 100.01 | 97.62 | 98.14 | -1.05% | 672,600 |
| 2026-07-15 | 98.86 | 100.02 | 97.87 | 99.18 | +0.70% | 352,300 |
| 2026-07-14 | 95.72 | 99.12 | 95.67 | 98.49 | +1.35% | 516,000 |
| 2026-07-13 | 97.62 | 97.63 | 96.00 | 97.18 | +0.70% | 707,800 |
| 2026-07-10 | 96.53 | 97.89 | 96.16 | 96.50 | +0.99% | 487,000 |
| 2026-07-09 | 95.46 | 97.01 | 94.73 | 95.55 | +1.83% | 1,093,500 |
| 2026-07-08 | 101.54 | 102.25 | 91.13 | 93.83 | -8.33% | 1,264,800 |
| 2026-07-07 | 105.00 | 105.74 | 102.26 | 102.36 | -1.12% | 431,500 |
| 2026-07-06 | 102.33 | 104.62 | 102.30 | 103.52 | +1.28% | 563,400 |
| 2026-07-02 | 105.79 | 106.67 | 100.78 | 102.21 | -3.00% | 672,900 |
| 2026-07-01 | 108.40 | 108.63 | 105.35 | 105.37 | -2.75% | 523,000 |
| 2026-06-30 | 109.43 | 109.91 | 107.96 | 108.35 | -0.35% | 673,500 |
| 2026-06-29 | 106.05 | 109.12 | 104.34 | 108.73 | +2.31% | 877,900 |
| 2026-06-26 | 104.83 | 106.27 | 103.88 | 106.27 | +1.25% | 743,600 |
| 2026-06-25 | 105.66 | 107.76 | 104.38 | 104.96 | +0.05% | 700,000 |
| 2026-06-24 | 103.91 | 105.70 | 103.10 | 104.91 | +1.08% | 856,400 |
| 2026-06-23 | 101.84 | 104.32 | 101.54 | 103.79 | +0.11% | 713,200 |
| 2026-06-22 | 103.22 | 105.03 | 102.90 | 103.68 | +1.24% | 569,200 |
| 2026-06-18 | 102.92 | 103.80 | 101.77 | 102.41 | +0.97% | 1,463,800 |
| 2026-06-17 | 101.82 | 104.21 | 100.88 | 101.43 | -0.16% | 695,500 |
| 2026-06-16 | 102.89 | 103.89 | 98.00 | 101.59 | -0.89% | 949,500 |
| 2026-06-15 | 102.72 | 105.20 | 101.40 | 102.50 | +0.78% | 830,900 |
| 2026-06-12 | 103.05 | 103.12 | 101.17 | 101.71 | +0.08% | 621,100 |
| 2026-06-11 | 97.35 | 102.00 | 96.25 | 101.63 | +5.37% | 1,059,100 |
| 2026-06-10 | 94.33 | 98.60 | 93.60 | 96.45 | +2.37% | 1,304,300 |
| 2026-06-09 | 92.30 | 95.41 | 91.54 | 94.22 | +3.06% | 672,700 |
| 2026-06-08 | 91.56 | 92.40 | 90.92 | 91.42 | +0.34% | 504,700 |
| 2026-06-05 | 91.61 | 91.61 | 90.08 | 91.11 | -0.04% | 392,900 |
| 2026-06-04 | 88.86 | 91.66 | 88.79 | 91.15 | +3.16% | 560,900 |
| 2026-06-03 | 90.90 | 90.90 | 87.45 | 88.36 | -3.48% | 682,800 |
| 2026-06-02 | 89.38 | 92.94 | 88.34 | 91.55 | +2.42% | 1,302,600 |
| 2026-06-01 | 88.09 | 89.53 | 87.33 | 89.39 | +0.36% | 535,600 |
| 2026-05-29 | 88.66 | 89.69 | 87.66 | 89.07 | +0.69% | 843,600 |
| 2026-05-28 | 89.22 | 89.22 | 85.91 | 88.46 | -1.62% | 978,800 |
| 2026-05-27 | 89.42 | 90.50 | 88.15 | 89.92 | +1.59% | 570,700 |
| 2026-05-26 | 87.24 | 89.98 | 87.12 | 88.51 | +2.21% | 624,300 |
| 2026-05-22 | 85.93 | 87.46 | 85.30 | 86.60 | +0.96% | 569,300 |
| 2026-05-21 | 86.59 | 87.25 | 84.54 | 85.78 | -2.18% | 569,000 |
| 2026-05-20 | 85.32 | 87.86 | 83.24 | 87.69 | +3.35% | 467,700 |
| 2026-05-19 | 86.42 | 86.42 | 84.09 | 84.85 | -1.26% | 700,700 |
| 2026-05-18 | 87.00 | 87.88 | 85.77 | 85.93 | -0.96% | 524,500 |
| 2026-05-15 | 87.06 | 87.52 | 85.55 | 86.76 | -0.08% | 637,000 |
| 2026-05-14 | 84.51 | 87.29 | 84.20 | 86.83 | +4.13% | 547,100 |
| 2026-05-13 | 84.28 | 84.66 | 82.69 | 83.39 | -1.47% | 434,900 |
| 2026-05-12 | 84.42 | 85.24 | 82.87 | 84.63 | -0.35% | 500,400 |
| 2026-05-11 | 87.30 | 87.63 | 84.51 | 84.93 | -2.76% | 522,300 |
| 2026-05-08 | 86.77 | 87.64 | 85.60 | 87.34 | +0.99% | 334,500 |
| 2026-05-07 | 88.69 | 89.00 | 85.88 | 86.48 | -2.06% | 547,900 |
| 2026-05-06 | 86.37 | 88.80 | 85.98 | 88.30 | +3.77% | 623,900 |
| 2026-05-05 | 83.06 | 85.63 | 82.47 | 85.09 | +1.83% | 412,200 |
| 2026-05-04 | 85.32 | 86.01 | 83.16 | 83.56 | -2.09% | 547,600 |
| 2026-05-01 | 85.74 | 86.37 | 84.57 | 85.34 | +0.66% | 451,600 |
| 2026-04-30 | 84.51 | 85.94 | 84.51 | 84.78 | -0.75% | 733,300 |
| 2026-04-29 | 86.14 | 87.82 | 84.75 | 85.42 | -1.04% | 440,400 |
| 2026-04-28 | 88.49 | 88.89 | 86.13 | 86.32 | -1.91% | 467,600 |
| 2026-04-27 | 86.47 | 88.64 | 85.53 | 88.00 | +2.14% | 1,295,500 |
| 2026-04-24 | 92.00 | 92.00 | 86.10 | 86.16 | -6.47% | 901,300 |
| 2026-04-23 | 95.70 | 99.13 | 91.97 | 92.12 | -0.35% | 911,500 |
| 2026-04-22 | 91.98 | 93.46 | 91.35 | 92.44 | +1.24% | 818,400 |
| 2026-04-21 | 91.82 | 93.74 | 89.81 | 91.31 | -0.48% | 758,300 |
| 2026-04-20 | 89.91 | 92.20 | 89.80 | 91.75 | +1.29% | 712,100 |
| 2026-04-17 | 85.99 | 91.30 | 85.30 | 90.58 | +7.17% | 1,329,700 |
| 2026-04-16 | 84.35 | 84.83 | 83.10 | 84.52 | +1.65% | 469,200 |
| 2026-04-15 | 83.20 | 83.92 | 82.45 | 83.15 | +0.62% | 535,300 |
| 2026-04-14 | 80.41 | 83.30 | 80.16 | 82.64 | +3.06% | 502,300 |
| 2026-04-13 | 78.46 | 80.56 | 78.19 | 80.19 | +1.53% | 686,000 |
| 2026-04-10 | 79.75 | 79.97 | 78.56 | 78.98 | -0.97% | 383,100 |
| 2026-04-09 | 78.15 | 79.95 | 77.65 | 79.75 | +1.40% | 577,400 |
| 2026-04-08 | 77.48 | 79.59 | 77.19 | 78.65 | +5.81% | 655,800 |
| 2026-04-07 | 75.10 | 75.99 | 74.11 | 74.33 | -1.12% | 965,500 |
| 2026-04-06 | 72.92 | 75.20 | 72.92 | 75.17 | +2.94% | 534,700 |
| 2026-04-02 | 72.21 | 74.21 | 70.24 | 73.02 | -0.75% | 771,300 |
| 2026-04-01 | 75.97 | 76.10 | 73.42 | 73.57 | -1.76% | 663,900 |
| 2026-03-31 | 74.37 | 75.21 | 72.06 | 74.89 | +2.55% | 816,700 |
| 2026-03-30 | 72.01 | 73.67 | 72.01 | 73.03 | +1.25% | 466,500 |
| 2026-03-27 | 74.86 | 75.08 | 72.03 | 72.13 | -4.95% | 635,700 |
| 2026-03-26 | 74.36 | 76.46 | 74.36 | 75.89 | +1.04% | 521,100 |
| 2026-03-25 | 74.91 | 75.65 | 74.18 | 75.11 | +0.83% | 511,500 |
| 2026-03-24 | 74.01 | 75.47 | 73.48 | 74.49 | -0.32% | 640,800 |
| 2026-03-23 | 76.48 | 78.00 | 74.48 | 74.73 | +0.15% | 727,000 |
| 2026-03-20 | 73.50 | 75.00 | 72.26 | 74.62 | +1.47% | 1,239,200 |
| 2026-03-19 | 70.32 | 73.83 | 70.32 | 73.54 | +3.19% | 586,600 |
| 2026-03-18 | 71.54 | 72.68 | 70.79 | 71.27 | -0.93% | 886,700 |
| 2026-03-17 | 71.72 | 73.31 | 70.93 | 71.94 | +2.89% | 533,800 |
| 2026-03-16 | 72.05 | 72.67 | 69.83 | 69.92 | -2.25% | 593,000 |
| 2026-03-13 | 72.20 | 73.02 | 70.86 | 71.53 | -0.18% | 581,800 |
| 2026-03-12 | 71.95 | 72.96 | 71.30 | 71.66 | -3.28% | 525,700 |
| 2026-03-11 | 72.73 | 74.14 | 72.02 | 74.09 | +2.07% | 600,300 |
| 2026-03-10 | 72.60 | 74.00 | 71.67 | 72.59 | +0.18% | 670,100 |
| 2026-03-09 | 70.47 | 72.91 | 69.44 | 72.46 | +0.35% | 614,500 |
| 2026-03-06 | 72.56 | 73.19 | 70.98 | 72.21 | -4.00% | 719,200 |
| 2026-03-05 | 74.19 | 75.55 | 74.19 | 75.22 | +0.16% | 533,400 |
| 2026-03-04 | 73.15 | 75.39 | 72.84 | 75.10 | +3.26% | 543,400 |
| 2026-03-03 | 69.94 | 73.55 | 69.14 | 72.73 | +1.03% | 451,600 |
| 2026-03-02 | 69.30 | 72.40 | 68.53 | 71.99 | +1.59% | 652,700 |
| 2026-02-27 | 76.50 | 76.51 | 70.37 | 70.86 | -10.61% | 1,078,800 |
| 2026-02-26 | 75.48 | 79.51 | 75.00 | 79.27 | +8.31% | 1,376,600 |
| 2026-02-25 | 72.47 | 73.33 | 71.28 | 73.19 | +2.28% | 492,000 |
| 2026-02-24 | 70.81 | 72.57 | 70.53 | 71.56 | +1.02% | 742,100 |
| 2026-02-23 | 75.11 | 75.33 | 70.38 | 70.84 | -6.46% | 658,400 |
| 2026-02-20 | 74.82 | 75.73 | 73.08 | 75.73 | +0.96% | 512,200 |
| 2026-02-19 | 73.79 | 75.06 | 73.07 | 75.01 | +0.78% | 769,000 |
| 2026-02-18 | 73.00 | 74.86 | 72.62 | 74.43 | +1.74% | 1,385,900 |
| 2026-02-17 | 72.75 | 74.04 | 72.05 | 73.16 | +1.09% | 748,100 |
| 2026-02-13 | 74.25 | 74.25 | 71.28 | 72.37 | +0.14% | 618,300 |
| 2026-02-12 | 76.83 | 78.03 | 71.71 | 72.27 | -4.95% | 890,800 |
| 2026-02-11 | 77.52 | 77.59 | 74.63 | 76.03 | -1.40% | 660,000 |
| 2026-02-10 | 77.66 | 78.71 | 75.90 | 77.11 | -1.01% | 839,000 |
| 2026-02-09 | 79.49 | 79.56 | 77.79 | 77.90 | -2.05% | 575,900 |
| 2026-02-06 | 78.79 | 79.93 | 77.94 | 79.53 | +3.03% | 764,900 |
| 2026-02-05 | 76.76 | 77.19 | 73.85 | 77.19 | +0.90% | 1,629,900 |
| 2026-02-04 | 75.84 | 77.59 | 75.76 | 76.50 | +1.46% | 920,000 |
| 2026-02-03 | 74.46 | 77.79 | 73.81 | 75.40 | +3.22% | 1,239,400 |
| 2026-02-02 | 72.98 | 73.81 | 71.80 | 73.05 | +0.70% | 902,100 |
| 2026-01-30 | 72.34 | 74.27 | 72.10 | 72.54 | -0.67% | 1,197,000 |
| 2026-01-29 | 70.61 | 73.64 | 70.50 | 73.03 | +7.08% | 1,702,900 |
| 2026-01-28 | 69.62 | 70.41 | 68.17 | 68.20 | -1.80% | 828,100 |
| 2026-01-27 | 69.95 | 70.01 | 68.07 | 69.45 | -1.04% | 786,400 |
| 2026-01-26 | 69.52 | 70.80 | 68.78 | 70.18 | +2.04% | 718,800 |
| 2026-01-23 | 70.24 | 70.74 | 68.57 | 68.78 | -3.14% | 643,800 |
| 2026-01-22 | 71.01 | 72.65 | 70.58 | 71.01 | +0.74% | 785,800 |
| 2026-01-21 | 70.26 | 71.38 | 69.91 | 70.49 | +0.79% | 493,700 |
| 2026-01-20 | 72.30 | 73.76 | 69.70 | 69.94 | -5.14% | 880,100 |
| 2026-01-16 | 71.89 | 74.17 | 71.89 | 73.73 | +4.36% | 1,524,800 |
| 2026-01-15 | 69.49 | 70.77 | 69.02 | 70.65 | +2.39% | 1,284,800 |
| 2026-01-14 | 69.56 | 69.86 | 67.78 | 69.00 | -1.13% | 1,601,000 |
| 2026-01-13 | 71.93 | 72.92 | 69.61 | 69.79 | -2.77% | 1,646,700 |
| 2026-01-12 | 72.08 | 73.80 | 70.06 | 71.78 | -10.68% | 2,399,700 |
| 2026-01-09 | 81.29 | 82.03 | 80.00 | 80.36 | -1.10% | 685,200 |
| 2026-01-08 | 80.50 | 81.49 | 80.06 | 81.25 | +1.59% | 695,400 |
| 2026-01-07 | 80.08 | 80.43 | 78.26 | 79.98 | -0.35% | 631,000 |
| 2026-01-06 | 76.60 | 80.41 | 76.52 | 80.26 | +5.19% | 1,137,000 |
| 2026-01-05 | 75.08 | 77.75 | 74.84 | 76.30 | +1.33% | 639,900 |
| 2026-01-02 | 74.20 | 75.80 | 73.78 | 75.30 | +1.72% | 677,900 |
| 2025-12-31 | 74.63 | 74.63 | 73.89 | 74.03 | -0.78% | 501,000 |
| 2025-12-30 | 75.32 | 75.32 | 74.34 | 74.61 | -0.76% | 379,400 |
| 2025-12-29 | 76.43 | 76.66 | 74.38 | 75.18 | -1.91% | 567,900 |
| 2025-12-26 | 76.39 | 76.98 | 76.01 | 76.64 | -0.05% | 307,100 |
| 2025-12-24 | 76.69 | 77.50 | 76.30 | 76.68 | +0.09% | 207,100 |
| 2025-12-23 | 77.82 | 78.05 | 76.47 | 76.61 | -1.47% | 536,200 |
| 2025-12-22 | 78.27 | 78.98 | 77.47 | 77.75 | -0.32% | 510,400 |
| 2025-12-19 | 76.93 | 78.04 | 76.86 | 78.00 | +0.46% | 1,463,500 |
| 2025-12-18 | 77.62 | 78.27 | 77.06 | 77.64 | +1.70% | 918,500 |
| 2025-12-17 | 76.21 | 76.64 | 75.40 | 76.34 | +0.70% | 956,200 |
| 2025-12-16 | 74.76 | 76.66 | 73.82 | 75.81 | +1.96% | 1,002,600 |
| 2025-12-15 | 74.51 | 75.07 | 74.20 | 74.35 | -0.32% | 682,500 |
| 2025-12-12 | 74.76 | 74.92 | 73.43 | 74.59 | +0.31% | 759,300 |
| 2025-12-11 | 74.00 | 75.83 | 73.64 | 74.36 | +0.72% | 1,000,500 |
| 2025-12-10 | 73.40 | 74.44 | 71.67 | 73.83 | +0.50% | 1,430,500 |
| 2025-12-09 | 72.12 | 73.73 | 71.85 | 73.46 | +1.44% | 606,900 |
| 2025-12-08 | 72.40 | 72.74 | 71.48 | 72.42 | +0.29% | 705,600 |
| 2025-12-05 | 71.74 | 72.71 | 71.05 | 72.21 | +0.29% | 559,700 |
| 2025-12-04 | 69.69 | 72.09 | 69.68 | 72.00 | +1.07% | 747,300 |
| 2025-12-03 | 69.55 | 71.66 | 69.31 | 71.24 | +2.68% | 711,700 |
| 2025-12-02 | 68.70 | 69.67 | 67.95 | 69.38 | +1.92% | 651,800 |
| 2025-12-01 | 67.22 | 68.85 | 66.73 | 68.07 | +0.50% | 654,200 |
| 2025-11-28 | 67.41 | 68.21 | 67.41 | 67.73 | +0.40% | 242,000 |
| 2025-11-26 | 66.77 | 68.72 | 66.73 | 67.46 | +1.03% | 1,086,000 |
| 2025-11-25 | 65.24 | 67.58 | 64.31 | 66.77 | +2.60% | 725,300 |
| 2025-11-24 | 64.47 | 65.46 | 63.78 | 65.08 | +0.59% | 853,600 |
| 2025-11-21 | 62.11 | 65.83 | 61.91 | 64.70 | +4.91% | 934,800 |
| 2025-11-20 | 62.97 | 64.59 | 61.53 | 61.67 | -1.09% | 849,100 |
| 2025-11-19 | 60.97 | 62.38 | 60.51 | 62.35 | +2.99% | 761,300 |
| 2025-11-18 | 59.42 | 61.00 | 59.26 | 60.54 | +0.93% | 886,600 |
| 2025-11-17 | 61.57 | 62.14 | 59.42 | 59.98 | -3.15% | 820,800 |
| 2025-11-14 | 61.88 | 62.57 | 60.76 | 61.93 | +0.15% | 719,800 |
| 2025-11-13 | 63.45 | 63.93 | 61.59 | 61.84 | -3.31% | 726,700 |
| 2025-11-12 | 63.26 | 64.74 | 63.24 | 63.96 | +0.79% | 549,700 |
| 2025-11-11 | 63.53 | 64.18 | 63.34 | 63.46 | -0.47% | 421,100 |
| 2025-11-10 | 64.20 | 64.63 | 63.60 | 63.76 | +0.28% | 652,200 |
| 2025-11-07 | 63.30 | 63.61 | 62.19 | 63.58 | -0.44% | 829,100 |
| 2025-11-06 | 64.02 | 64.59 | 63.27 | 63.86 | -0.14% | 667,600 |
| 2025-11-05 | 62.66 | 64.54 | 61.75 | 63.95 | +2.19% | 660,100 |
| 2025-11-04 | 62.81 | 63.67 | 62.49 | 62.58 | -1.60% | 607,900 |
| 2025-11-03 | 62.53 | 64.00 | 61.96 | 63.60 | +1.52% | 745,900 |
| 2025-10-31 | 61.99 | 63.82 | 61.58 | 62.65 | +1.20% | 905,800 |
| 2025-10-30 | 61.82 | 63.12 | 61.73 | 61.91 | -0.48% | 935,100 |
| 2025-10-29 | 64.35 | 64.80 | 61.38 | 62.21 | -4.20% | 931,000 |
| 2025-10-28 | 66.54 | 66.71 | 64.62 | 64.94 | -1.99% | 885,300 |
| 2025-10-27 | 66.28 | 67.04 | 65.52 | 66.26 | +1.16% | 519,800 |
| 2025-10-24 | 66.46 | 66.83 | 64.71 | 65.50 | +0.06% | 846,700 |
| 2025-10-23 | 62.29 | 66.16 | 59.93 | 65.46 | +8.13% | 2,355,800 |
| 2025-10-22 | 60.99 | 61.59 | 59.83 | 60.54 | -0.64% | 741,900 |
| 2025-10-21 | 59.90 | 61.10 | 59.89 | 60.93 | +1.67% | 455,500 |
| 2025-10-20 | 59.18 | 60.46 | 59.16 | 59.93 | +1.52% | 601,300 |
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：6月（+16.41%）。最も弱い月：9月（-9.53%）。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 · 2026-10-16 時点
クイック回答
Bread Financial Holdings, Inc.（BFH）の直近終値は？
2026-10-16 時点で 102.56。Closelookデータレイクの日次価格記録より。
BFH の52週高値・安値は？
直近52週間で高値 114.53、安値 57.11（2026-10-16 時点）。
Bread Financial Holdings, Inc. が歴史的に最も強い月と弱い月は？
歴史的に、BFH の最も強い月は 6月（平均 +16.41%）、最も弱い月は 9月（平均 -9.53%）。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。