Comparing Back to the side-by-side chart ↗
The Baldwin Insurance Group, Inc.（BWIN）— 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 | 31.97 | 31.99 | 31.89 | 31.91 | -0.06% | 1,477,200 |
| 2026-10-15 | 31.95 | 32.03 | 31.89 | 31.93 | +0.03% | 1,665,300 |
| 2026-10-14 | 31.88 | 31.92 | 31.85 | 31.92 | +0.16% | 991,500 |
| 2026-10-13 | 31.92 | 31.93 | 31.85 | 31.87 | +0.06% | 2,338,500 |
| 2026-10-12 | 31.86 | 31.91 | 31.84 | 31.85 | -0.06% | 3,318,600 |
| 2026-10-09 | 31.85 | 31.90 | 31.84 | 31.87 | +0.06% | 3,392,300 |
| 2026-10-08 | 31.85 | 31.91 | 31.84 | 31.85 | +0.13% | 1,532,100 |
| 2026-10-07 | 31.86 | 31.88 | 31.80 | 31.81 | -0.06% | 2,479,500 |
| 2026-10-06 | 31.83 | 31.90 | 31.81 | 31.83 | -0.22% | 1,688,700 |
| 2026-10-05 | 31.78 | 31.95 | 31.78 | 31.90 | +0.41% | 1,203,900 |
| 2026-10-02 | 31.78 | 31.81 | 31.75 | 31.77 | +0.00% | 2,551,000 |
| 2026-10-01 | 31.79 | 31.93 | 31.77 | 31.77 | -0.06% | 5,514,700 |
| 2026-09-30 | 31.82 | 31.85 | 31.79 | 31.79 | +0.03% | 4,250,100 |
| 2026-09-29 | 31.83 | 31.90 | 31.78 | 31.78 | -0.13% | 3,540,000 |
| 2026-09-28 | 31.85 | 31.89 | 31.80 | 31.82 | -0.09% | 3,047,800 |
| 2026-09-25 | 31.85 | 31.93 | 31.82 | 31.85 | +0.03% | 1,480,200 |
| 2026-09-24 | 31.87 | 31.91 | 31.70 | 31.84 | -0.03% | 4,397,300 |
| 2026-09-23 | 31.91 | 31.95 | 31.80 | 31.85 | -0.31% | 3,626,100 |
| 2026-09-22 | 31.92 | 31.95 | 31.88 | 31.95 | +0.19% | 4,189,200 |
| 2026-09-21 | 31.94 | 31.96 | 31.85 | 31.89 | -0.13% | 3,397,400 |
| 2026-09-18 | 31.98 | 32.04 | 31.90 | 31.93 | -0.06% | 6,264,100 |
| 2026-09-17 | 32.06 | 32.10 | 31.87 | 31.95 | -0.28% | 7,365,300 |
| 2026-09-16 | 32.25 | 32.34 | 31.95 | 32.04 | -1.39% | 19,484,400 |
| 2026-09-15 | 32.00 | 32.70 | 31.95 | 32.49 | +1.53% | 12,035,900 |
| 2026-09-14 | 31.84 | 32.18 | 31.72 | 32.00 | +7.93% | 22,670,700 |
| 2026-09-11 | 29.71 | 29.77 | 28.82 | 29.65 | +0.88% | 941,900 |
| 2026-09-10 | 28.32 | 29.67 | 28.26 | 29.39 | +4.11% | 733,700 |
| 2026-09-09 | 29.50 | 29.73 | 27.74 | 28.23 | -4.98% | 1,643,500 |
| 2026-09-08 | 30.17 | 30.70 | 29.52 | 29.71 | -3.79% | 791,400 |
| 2026-09-04 | 31.01 | 31.37 | 30.54 | 30.88 | -1.09% | 618,600 |
| 2026-09-03 | 31.38 | 31.90 | 30.84 | 31.22 | +0.68% | 957,300 |
| 2026-09-02 | 30.43 | 31.06 | 29.71 | 31.01 | +2.48% | 1,615,900 |
| 2026-09-01 | 30.85 | 31.58 | 30.25 | 30.26 | -1.91% | 898,100 |
| 2026-08-31 | 30.40 | 31.06 | 30.01 | 30.85 | +0.55% | 1,061,200 |
| 2026-08-28 | 30.16 | 31.05 | 30.16 | 30.68 | +1.72% | 674,900 |
| 2026-08-27 | 29.95 | 30.58 | 29.86 | 30.16 | -0.82% | 925,000 |
| 2026-08-26 | 30.62 | 31.02 | 30.20 | 30.41 | -1.62% | 618,600 |
| 2026-08-25 | 31.07 | 31.53 | 30.89 | 30.91 | -1.25% | 1,049,800 |
| 2026-08-24 | 31.93 | 32.59 | 31.16 | 31.30 | -1.88% | 885,900 |
| 2026-08-21 | 31.62 | 32.11 | 31.40 | 31.90 | +1.43% | 552,800 |
| 2026-08-20 | 30.86 | 31.75 | 30.86 | 31.45 | +0.96% | 670,700 |
| 2026-08-19 | 30.30 | 31.45 | 30.25 | 31.15 | +3.15% | 991,000 |
| 2026-08-18 | 30.90 | 31.80 | 30.08 | 30.20 | -1.85% | 851,800 |
| 2026-08-17 | 30.67 | 31.36 | 30.03 | 30.77 | -2.35% | 1,120,800 |
| 2026-08-14 | 30.73 | 32.56 | 30.01 | 31.51 | +2.14% | 1,663,600 |
| 2026-08-13 | 31.46 | 31.80 | 30.05 | 30.85 | -0.52% | 822,800 |
| 2026-08-12 | 29.76 | 31.26 | 29.63 | 31.01 | +4.20% | 1,823,900 |
| 2026-08-11 | 28.85 | 29.82 | 28.40 | 29.76 | +3.15% | 568,000 |
| 2026-08-10 | 29.19 | 29.30 | 28.45 | 28.85 | -2.34% | 760,000 |
| 2026-08-07 | 28.73 | 29.98 | 28.14 | 29.54 | +3.29% | 1,418,100 |
| 2026-08-06 | 28.95 | 29.43 | 28.51 | 28.60 | -0.59% | 1,228,600 |
| 2026-08-05 | 29.00 | 29.00 | 28.16 | 28.77 | -0.31% | 857,100 |
| 2026-08-04 | 29.03 | 29.35 | 28.02 | 28.86 | -2.10% | 1,317,800 |
| 2026-08-03 | 28.31 | 30.04 | 28.14 | 29.48 | +6.27% | 1,878,200 |
| 2026-07-31 | 26.73 | 28.13 | 26.30 | 27.74 | +3.93% | 1,253,500 |
| 2026-07-30 | 27.91 | 27.91 | 26.30 | 26.69 | -5.42% | 1,077,700 |
| 2026-07-29 | 28.01 | 28.80 | 27.58 | 28.22 | -1.43% | 951,600 |
| 2026-07-28 | 27.67 | 29.17 | 27.67 | 28.63 | +4.49% | 1,700,600 |
| 2026-07-27 | 26.80 | 27.43 | 26.01 | 27.40 | +3.51% | 2,158,400 |
| 2026-07-24 | 25.87 | 26.77 | 25.87 | 26.47 | +2.24% | 876,600 |
| 2026-07-23 | 25.25 | 25.93 | 24.66 | 25.89 | +2.74% | 1,201,400 |
| 2026-07-22 | 26.15 | 26.41 | 25.01 | 25.20 | -3.63% | 1,513,100 |
| 2026-07-21 | 26.45 | 27.20 | 25.85 | 26.15 | -2.97% | 880,200 |
| 2026-07-20 | 27.27 | 27.57 | 26.61 | 26.95 | -1.10% | 1,349,800 |
| 2026-07-17 | 27.40 | 28.55 | 27.00 | 27.25 | -0.91% | 1,306,800 |
| 2026-07-16 | 25.80 | 27.53 | 25.59 | 27.50 | +7.34% | 1,489,300 |
| 2026-07-15 | 26.71 | 26.71 | 25.58 | 25.62 | -3.36% | 868,000 |
| 2026-07-14 | 26.98 | 27.18 | 26.44 | 26.51 | -2.96% | 858,400 |
| 2026-07-13 | 26.54 | 27.57 | 26.54 | 27.32 | +3.09% | 854,700 |
| 2026-07-10 | 26.42 | 26.80 | 25.97 | 26.50 | +0.19% | 884,700 |
| 2026-07-09 | 26.71 | 26.97 | 25.55 | 26.45 | -1.56% | 1,139,000 |
| 2026-07-08 | 27.42 | 27.61 | 26.83 | 26.87 | -1.58% | 1,064,500 |
| 2026-07-07 | 27.56 | 27.98 | 27.26 | 27.30 | +0.78% | 1,053,000 |
| 2026-07-06 | 28.03 | 28.23 | 26.79 | 27.09 | -4.65% | 1,608,900 |
| 2026-07-02 | 27.07 | 28.46 | 26.91 | 28.41 | +5.57% | 1,749,200 |
| 2026-07-01 | 26.62 | 27.33 | 26.43 | 26.91 | +1.24% | 2,128,100 |
| 2026-06-30 | 26.18 | 26.75 | 25.54 | 26.58 | +1.26% | 1,352,100 |
| 2026-06-29 | 25.47 | 26.56 | 25.13 | 26.25 | +0.11% | 1,824,200 |
| 2026-06-26 | 24.36 | 26.55 | 24.18 | 26.22 | +9.20% | 4,386,500 |
| 2026-06-25 | 24.94 | 25.11 | 23.84 | 24.01 | -3.46% | 1,353,600 |
| 2026-06-24 | 24.66 | 25.54 | 24.06 | 24.87 | +1.97% | 3,016,900 |
| 2026-06-23 | 23.55 | 25.77 | 23.55 | 24.39 | +3.70% | 3,167,000 |
| 2026-06-22 | 22.82 | 24.96 | 22.65 | 23.52 | +16.21% | 4,888,100 |
| 2026-06-18 | 17.24 | 20.50 | 16.84 | 20.24 | +16.79% | 6,111,600 |
| 2026-06-17 | 18.42 | 19.00 | 17.18 | 17.33 | -7.28% | 1,898,000 |
| 2026-06-16 | 18.18 | 18.91 | 18.18 | 18.69 | +2.92% | 1,769,100 |
| 2026-06-15 | 18.13 | 19.02 | 17.96 | 18.16 | +0.17% | 1,060,300 |
| 2026-06-12 | 18.44 | 18.65 | 17.75 | 18.13 | -1.84% | 1,191,300 |
| 2026-06-11 | 19.37 | 19.62 | 18.43 | 18.47 | -4.65% | 1,163,400 |
| 2026-06-10 | 19.30 | 20.02 | 19.30 | 19.37 | +0.05% | 1,126,700 |
| 2026-06-09 | 19.24 | 19.77 | 18.97 | 19.36 | +0.62% | 1,611,100 |
| 2026-06-08 | 19.58 | 19.61 | 18.90 | 19.24 | -3.22% | 1,548,800 |
| 2026-06-05 | 19.40 | 19.91 | 19.00 | 19.88 | +3.33% | 1,446,300 |
| 2026-06-04 | 19.31 | 19.95 | 18.99 | 19.24 | +2.50% | 1,185,700 |
| 2026-06-03 | 19.30 | 19.40 | 18.77 | 18.77 | -3.64% | 1,345,300 |
| 2026-06-02 | 19.78 | 19.98 | 18.74 | 19.48 | -3.52% | 2,398,300 |
| 2026-06-01 | 19.24 | 20.48 | 19.10 | 20.19 | +3.96% | 1,414,800 |
| 2026-05-29 | 19.68 | 20.30 | 19.30 | 19.42 | -2.22% | 1,980,300 |
| 2026-05-28 | 19.41 | 20.47 | 19.28 | 19.86 | +2.42% | 1,960,700 |
| 2026-05-27 | 19.35 | 20.09 | 18.95 | 19.39 | +2.00% | 2,526,100 |
| 2026-05-26 | 20.15 | 20.18 | 18.96 | 19.01 | -3.31% | 1,896,700 |
| 2026-05-22 | 20.28 | 20.51 | 19.62 | 19.66 | -3.49% | 1,357,300 |
| 2026-05-21 | 19.85 | 20.39 | 19.58 | 20.37 | +1.24% | 891,400 |
| 2026-05-20 | 20.10 | 20.28 | 19.25 | 20.12 | +1.31% | 1,201,200 |
| 2026-05-19 | 20.98 | 21.57 | 19.85 | 19.86 | -4.89% | 962,900 |
| 2026-05-18 | 19.98 | 21.05 | 19.91 | 20.88 | +4.30% | 887,700 |
| 2026-05-15 | 19.73 | 20.44 | 19.55 | 20.02 | +1.06% | 939,400 |
| 2026-05-14 | 20.59 | 20.72 | 19.80 | 19.81 | -1.64% | 1,534,300 |
| 2026-05-13 | 19.82 | 20.15 | 19.53 | 20.14 | +0.35% | 1,331,700 |
| 2026-05-12 | 20.25 | 20.37 | 19.88 | 20.07 | -0.45% | 1,150,000 |
| 2026-05-11 | 19.95 | 20.50 | 19.95 | 20.16 | -0.10% | 1,099,400 |
| 2026-05-08 | 21.04 | 21.12 | 20.13 | 20.18 | -3.81% | 1,098,600 |
| 2026-05-07 | 20.98 | 21.51 | 20.26 | 20.98 | +1.89% | 1,424,000 |
| 2026-05-06 | 21.36 | 22.00 | 20.58 | 20.59 | -3.20% | 1,669,700 |
| 2026-05-05 | 23.95 | 23.95 | 21.12 | 21.27 | -3.19% | 2,386,700 |
| 2026-05-04 | 23.25 | 23.25 | 21.54 | 21.97 | -0.27% | 1,645,100 |
| 2026-05-01 | 22.87 | 23.36 | 21.68 | 22.03 | -3.04% | 1,634,600 |
| 2026-04-30 | 22.98 | 22.98 | 21.94 | 22.72 | -2.45% | 1,112,000 |
| 2026-04-29 | 23.62 | 23.74 | 23.09 | 23.29 | -1.81% | 819,100 |
| 2026-04-28 | 24.39 | 24.59 | 23.41 | 23.72 | -2.75% | 1,131,300 |
| 2026-04-27 | 24.90 | 25.18 | 24.36 | 24.39 | -2.94% | 1,516,000 |
| 2026-04-24 | 25.02 | 25.50 | 24.75 | 25.13 | -0.59% | 751,700 |
| 2026-04-23 | 25.52 | 25.66 | 24.94 | 25.28 | -1.25% | 1,420,000 |
| 2026-04-22 | 26.43 | 26.46 | 25.35 | 25.60 | -3.51% | 973,900 |
| 2026-04-21 | 26.00 | 26.96 | 25.60 | 26.53 | +2.75% | 1,847,200 |
| 2026-04-20 | 25.01 | 26.00 | 24.95 | 25.82 | +3.12% | 1,498,100 |
| 2026-04-17 | 24.11 | 25.17 | 24.06 | 25.04 | +4.20% | 1,730,100 |
| 2026-04-16 | 22.95 | 24.34 | 22.69 | 24.03 | +5.26% | 2,088,100 |
| 2026-04-15 | 22.07 | 22.89 | 21.87 | 22.83 | +2.61% | 995,000 |
| 2026-04-14 | 22.12 | 22.50 | 21.79 | 22.25 | +0.59% | 1,212,700 |
| 2026-04-13 | 21.46 | 22.21 | 21.23 | 22.12 | +3.41% | 1,219,700 |
| 2026-04-10 | 22.73 | 22.73 | 20.76 | 21.39 | -2.51% | 1,420,200 |
| 2026-04-09 | 22.26 | 22.76 | 21.64 | 21.94 | -3.60% | 1,600,100 |
| 2026-04-08 | 21.95 | 23.24 | 21.79 | 22.76 | +5.81% | 1,222,200 |
| 2026-04-07 | 22.13 | 22.45 | 21.29 | 21.51 | -2.80% | 1,297,500 |
| 2026-04-06 | 22.36 | 22.69 | 22.06 | 22.13 | -0.98% | 771,500 |
| 2026-04-02 | 21.32 | 22.51 | 21.18 | 22.35 | +3.81% | 1,345,700 |
| 2026-04-01 | 21.87 | 22.09 | 21.37 | 21.53 | -1.87% | 1,400,300 |
| 2026-03-31 | 22.09 | 22.31 | 21.35 | 21.94 | -0.32% | 1,802,900 |
| 2026-03-30 | 21.09 | 22.24 | 20.71 | 22.01 | +4.36% | 1,469,400 |
| 2026-03-27 | 21.55 | 21.74 | 20.93 | 21.09 | -2.72% | 2,445,800 |
| 2026-03-26 | 21.25 | 21.85 | 21.14 | 21.68 | +2.07% | 2,851,700 |
| 2026-03-25 | 22.30 | 22.54 | 20.95 | 21.24 | -3.85% | 1,780,800 |
| 2026-03-24 | 22.10 | 22.42 | 21.83 | 22.09 | -0.23% | 1,343,300 |
| 2026-03-23 | 21.88 | 22.88 | 21.88 | 22.14 | +2.31% | 2,232,200 |
| 2026-03-20 | 21.40 | 22.13 | 21.09 | 21.64 | +2.46% | 6,047,000 |
| 2026-03-19 | 21.41 | 21.51 | 20.69 | 21.12 | -0.05% | 2,351,600 |
| 2026-03-18 | 21.07 | 21.39 | 20.27 | 21.13 | -1.35% | 1,494,500 |
| 2026-03-17 | 21.30 | 22.05 | 21.16 | 21.42 | +1.47% | 1,801,200 |
| 2026-03-16 | 21.19 | 21.78 | 21.03 | 21.11 | +0.24% | 2,016,100 |
| 2026-03-13 | 21.08 | 21.84 | 20.88 | 21.06 | +1.20% | 1,714,400 |
| 2026-03-12 | 20.51 | 21.26 | 20.27 | 20.81 | +1.46% | 1,765,700 |
| 2026-03-11 | 20.79 | 21.12 | 20.22 | 20.51 | -1.72% | 1,734,500 |
| 2026-03-10 | 19.87 | 20.88 | 19.55 | 20.87 | +4.30% | 2,494,799 |
| 2026-03-09 | 21.03 | 21.07 | 19.30 | 20.01 | -4.85% | 2,024,113 |
| 2026-03-06 | 21.92 | 22.19 | 20.85 | 21.03 | -5.44% | 1,885,100 |
| 2026-03-05 | 22.47 | 22.97 | 21.98 | 22.24 | +0.86% | 1,664,400 |
| 2026-03-04 | 22.29 | 22.68 | 22.04 | 22.05 | -1.08% | 1,167,700 |
| 2026-03-03 | 22.67 | 22.95 | 21.91 | 22.29 | -3.88% | 1,748,600 |
| 2026-03-02 | 22.22 | 23.61 | 22.22 | 23.19 | -0.17% | 2,905,800 |
| 2026-02-27 | 20.17 | 23.51 | 20.12 | 23.23 | +25.64% | 3,246,000 |
| 2026-02-26 | 17.16 | 18.66 | 16.97 | 18.49 | +9.15% | 3,668,100 |
| 2026-02-25 | 17.38 | 17.63 | 16.80 | 16.94 | +2.05% | 2,140,700 |
| 2026-02-24 | 16.48 | 17.16 | 16.36 | 16.60 | +0.18% | 1,227,000 |
| 2026-02-23 | 16.33 | 17.23 | 16.13 | 16.57 | +0.24% | 1,800,300 |
| 2026-02-20 | 16.65 | 16.91 | 16.22 | 16.53 | +0.00% | 831,000 |
| 2026-02-19 | 16.96 | 17.48 | 16.39 | 16.53 | -2.36% | 1,089,100 |
| 2026-02-18 | 17.37 | 17.71 | 16.91 | 16.93 | -2.20% | 1,125,800 |
| 2026-02-17 | 16.58 | 17.62 | 16.28 | 17.31 | +4.91% | 1,496,100 |
| 2026-02-13 | 16.66 | 16.88 | 16.03 | 16.50 | -1.55% | 1,391,700 |
| 2026-02-12 | 16.60 | 16.98 | 15.88 | 16.76 | +1.51% | 1,507,500 |
| 2026-02-11 | 16.95 | 17.10 | 16.07 | 16.51 | -2.88% | 2,822,100 |
| 2026-02-10 | 17.55 | 18.28 | 16.81 | 17.00 | -3.90% | 2,196,900 |
| 2026-02-09 | 19.47 | 19.91 | 17.66 | 17.69 | -9.61% | 1,876,600 |
| 2026-02-06 | 19.07 | 20.19 | 19.02 | 19.57 | +4.32% | 2,701,700 |
| 2026-02-05 | 20.62 | 21.09 | 18.63 | 18.76 | -9.02% | 1,449,000 |
| 2026-02-04 | 20.62 | 21.43 | 20.23 | 20.62 | +0.59% | 1,571,900 |
| 2026-02-03 | 20.31 | 21.42 | 19.88 | 20.50 | -0.44% | 1,932,100 |
| 2026-02-02 | 21.92 | 22.91 | 20.57 | 20.59 | -6.07% | 1,537,700 |
| 2026-01-30 | 22.83 | 23.15 | 21.86 | 21.92 | -3.99% | 1,066,600 |
| 2026-01-29 | 22.98 | 23.89 | 22.33 | 22.83 | +0.04% | 1,243,500 |
| 2026-01-28 | 24.04 | 24.97 | 22.68 | 22.82 | -5.07% | 1,561,800 |
| 2026-01-27 | 25.31 | 25.59 | 23.53 | 24.04 | -6.97% | 1,705,200 |
| 2026-01-26 | 25.37 | 25.85 | 24.95 | 25.84 | +2.83% | 998,200 |
| 2026-01-23 | 26.30 | 26.49 | 25.00 | 25.13 | -4.56% | 1,091,000 |
| 2026-01-22 | 26.18 | 26.82 | 26.06 | 26.33 | +0.46% | 791,000 |
| 2026-01-21 | 26.55 | 26.70 | 24.89 | 26.21 | -0.19% | 1,872,600 |
| 2026-01-20 | 26.48 | 26.81 | 25.93 | 26.26 | -1.43% | 833,400 |
| 2026-01-16 | 26.00 | 26.75 | 25.07 | 26.64 | +1.80% | 1,109,900 |
| 2026-01-15 | 26.25 | 27.01 | 25.96 | 26.17 | -1.58% | 867,000 |
| 2026-01-14 | 25.39 | 26.62 | 25.39 | 26.59 | +4.36% | 1,339,000 |
| 2026-01-13 | 25.98 | 26.12 | 24.66 | 25.48 | -1.28% | 1,515,800 |
| 2026-01-12 | 25.92 | 26.12 | 25.35 | 25.81 | -0.88% | 884,100 |
| 2026-01-09 | 26.34 | 26.72 | 25.91 | 26.04 | -0.65% | 1,064,500 |
| 2026-01-08 | 25.15 | 26.78 | 25.01 | 26.21 | +5.43% | 1,792,600 |
| 2026-01-07 | 24.97 | 25.21 | 23.80 | 24.86 | -0.28% | 1,666,100 |
| 2026-01-06 | 25.03 | 25.19 | 23.73 | 24.93 | -0.44% | 1,269,483 |
| 2026-01-05 | 23.86 | 25.40 | 23.35 | 25.04 | +5.30% | 921,356 |
| 2026-01-02 | 24.03 | 25.00 | 23.44 | 23.78 | -1.04% | 935,900 |
| 2025-12-31 | 25.42 | 25.61 | 24.00 | 24.03 | -5.58% | 1,116,700 |
| 2025-12-30 | 25.85 | 26.25 | 25.19 | 25.45 | -1.51% | 639,500 |
| 2025-12-29 | 25.71 | 26.00 | 25.30 | 25.84 | +0.94% | 829,500 |
| 2025-12-26 | 25.03 | 25.67 | 24.60 | 25.60 | +1.79% | 837,100 |
| 2025-12-24 | 24.23 | 25.26 | 23.87 | 25.15 | +4.36% | 615,300 |
| 2025-12-23 | 23.83 | 24.11 | 23.50 | 24.10 | +0.88% | 564,900 |
| 2025-12-22 | 23.80 | 24.68 | 23.23 | 23.89 | +0.84% | 1,753,500 |
| 2025-12-19 | 23.48 | 24.09 | 23.12 | 23.69 | -0.80% | 1,461,400 |
| 2025-12-18 | 22.85 | 24.09 | 22.68 | 23.88 | +4.87% | 995,200 |
| 2025-12-17 | 22.24 | 22.84 | 21.92 | 22.77 | +1.92% | 1,116,800 |
| 2025-12-16 | 23.61 | 24.22 | 22.13 | 22.34 | -5.62% | 1,292,300 |
| 2025-12-15 | 24.76 | 24.91 | 23.63 | 23.67 | -1.70% | 1,073,300 |
| 2025-12-12 | 24.24 | 24.90 | 23.66 | 24.08 | +3.35% | 1,190,400 |
| 2025-12-11 | 22.51 | 24.06 | 22.47 | 23.30 | +4.44% | 1,171,100 |
| 2025-12-10 | 22.01 | 22.71 | 21.77 | 22.31 | +0.45% | 1,350,900 |
| 2025-12-09 | 22.66 | 23.49 | 22.17 | 22.21 | -2.50% | 1,336,663 |
| 2025-12-08 | 24.97 | 26.00 | 22.71 | 22.78 | -9.06% | 1,452,678 |
| 2025-12-05 | 25.96 | 25.96 | 24.40 | 25.05 | -3.28% | 1,709,700 |
| 2025-12-04 | 26.01 | 26.18 | 25.04 | 25.90 | -0.35% | 2,057,100 |
| 2025-12-03 | 26.40 | 26.99 | 24.52 | 25.99 | -1.48% | 4,168,500 |
| 2025-12-02 | 28.06 | 28.24 | 26.20 | 26.38 | -5.62% | 1,051,400 |
| 2025-12-01 | 28.09 | 28.80 | 27.84 | 27.95 | -1.96% | 550,600 |
| 2025-11-28 | 27.80 | 28.57 | 27.60 | 28.51 | +2.81% | 309,700 |
| 2025-11-26 | 27.49 | 28.16 | 26.91 | 27.73 | +0.87% | 560,100 |
| 2025-11-25 | 27.44 | 28.22 | 27.36 | 27.49 | +0.22% | 581,200 |
| 2025-11-24 | 27.71 | 27.84 | 27.18 | 27.43 | -1.37% | 487,300 |
| 2025-11-21 | 26.86 | 28.37 | 26.63 | 27.81 | +3.54% | 625,400 |
| 2025-11-20 | 26.99 | 27.46 | 26.55 | 26.86 | +0.45% | 545,600 |
| 2025-11-19 | 26.89 | 26.98 | 26.04 | 26.74 | -0.07% | 665,200 |
| 2025-11-18 | 27.90 | 28.12 | 26.37 | 26.76 | -4.33% | 1,267,600 |
| 2025-11-17 | 27.40 | 28.02 | 26.72 | 27.97 | +2.15% | 1,155,600 |
| 2025-11-14 | 27.54 | 27.88 | 26.82 | 27.38 | -1.51% | 821,400 |
| 2025-11-13 | 27.64 | 28.51 | 27.58 | 27.80 | -0.11% | 1,442,900 |
| 2025-11-12 | 27.43 | 28.24 | 27.34 | 27.83 | +1.46% | 1,423,700 |
| 2025-11-11 | 26.96 | 27.43 | 26.46 | 27.43 | +3.59% | 985,000 |
| 2025-11-10 | 26.54 | 27.62 | 26.31 | 26.48 | -1.45% | 1,609,400 |
| 2025-11-07 | 26.02 | 26.88 | 25.81 | 26.87 | +4.19% | 1,471,500 |
| 2025-11-06 | 25.26 | 25.87 | 24.57 | 25.79 | +1.86% | 1,486,600 |
| 2025-11-05 | 24.40 | 25.60 | 23.80 | 25.32 | +10.04% | 1,547,400 |
| 2025-11-04 | 22.55 | 23.07 | 22.20 | 23.01 | +2.68% | 1,265,900 |
| 2025-11-03 | 22.07 | 22.41 | 21.63 | 22.41 | +1.40% | 1,013,500 |
| 2025-10-31 | 21.36 | 22.23 | 21.26 | 22.10 | +2.84% | 879,700 |
| 2025-10-30 | 22.56 | 22.91 | 21.30 | 21.49 | -4.79% | 1,439,600 |
| 2025-10-29 | 23.09 | 23.21 | 22.48 | 22.57 | -3.34% | 861,500 |
| 2025-10-28 | 23.75 | 23.80 | 23.28 | 23.35 | -2.71% | 751,400 |
| 2025-10-27 | 23.48 | 24.18 | 23.23 | 24.00 | +2.26% | 897,000 |
| 2025-10-24 | 24.57 | 24.58 | 23.44 | 23.47 | -3.89% | 621,200 |
| 2025-10-23 | 23.69 | 24.50 | 23.28 | 24.42 | +3.65% | 1,004,900 |
| 2025-10-22 | 23.26 | 23.65 | 22.14 | 23.56 | +0.13% | 985,400 |
| 2025-10-21 | 22.80 | 23.77 | 22.44 | 23.53 | +3.20% | 1,590,700 |
| 2025-10-20 | 23.29 | 23.56 | 22.60 | 22.80 | -1.43% | 1,056,100 |
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：11月（+27.22%）。最も弱い月：10月（-18.51%）。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
The Baldwin Insurance Group, Inc.（BWIN）の直近終値は？
2026-10-16 時点で 31.91。Closelookデータレイクの日次価格記録より。
BWIN の52週高値・安値は？
直近52週間で高値 32.70、安値 15.88（2026-10-16 時点）。
The Baldwin Insurance Group, Inc. が歴史的に最も強い月と弱い月は？
歴史的に、BWIN の最も強い月は 11月（平均 +27.22%）、最も弱い月は 10月（平均 -18.51%）。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。