Bowman Consulting Group Ltd（BWMN）— 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	42.81	42.81	42.77	42.77	-0.05%	430,142
2026-10-15	42.78	42.80	42.77	42.79	+0.00%	198,653
2026-10-14	42.78	42.80	42.74	42.79	+0.12%	239,126
2026-10-13	42.76	42.79	42.73	42.74	-0.14%	817,439
2026-10-12	42.72	42.80	42.70	42.80	+0.23%	206,639
2026-10-09	42.78	42.90	42.70	42.70	-0.19%	790,606
2026-10-08	42.75	42.81	42.75	42.78	-0.02%	270,773
2026-10-07	42.77	42.85	42.77	42.79	+0.00%	219,749
2026-10-06	42.75	42.81	42.75	42.79	+0.07%	381,300
2026-10-05	42.65	42.78	42.65	42.76	+0.38%	330,824
2026-10-02	42.61	42.64	42.60	42.60	+0.02%	188,888
2026-10-01	42.64	42.66	42.59	42.59	-0.12%	655,703
2026-09-30	42.60	42.65	42.60	42.64	+0.12%	504,828
2026-09-29	42.60	42.66	42.58	42.59	-0.05%	414,017
2026-09-28	42.58	42.65	42.58	42.61	+0.09%	602,896
2026-09-25	42.60	42.62	42.56	42.57	+0.02%	223,438
2026-09-24	42.55	42.60	42.55	42.56	+0.00%	182,202
2026-09-23	42.55	42.61	42.54	42.56	+0.00%	648,648
2026-09-22	42.55	42.63	42.50	42.56	+0.26%	508,441
2026-09-21	42.47	42.51	42.45	42.45	-0.02%	352,644
2026-09-18	42.45	42.51	42.45	42.46	+0.00%	344,634
2026-09-17	42.55	42.55	42.44	42.46	+0.00%	442,892
2026-09-16	42.55	42.55	42.45	42.46	+0.00%	285,557
2026-09-15	42.45	42.53	42.45	42.46	+0.07%	266,667
2026-09-14	42.47	42.52	42.39	42.43	+0.02%	353,831
2026-09-11	42.58	42.58	42.41	42.42	-0.21%	269,099
2026-09-10	42.54	42.60	42.51	42.51	-0.09%	354,966
2026-09-09	42.56	42.60	42.53	42.55	-0.05%	230,300
2026-09-08	42.62	42.95	42.53	42.57	+0.33%	285,636
2026-09-04	42.60	42.60	42.43	42.43	-0.42%	245,274
2026-09-03	42.61	43.13	42.59	42.61	+0.02%	242,161
2026-09-02	42.60	42.63	42.59	42.60	+0.00%	246,973
2026-09-01	42.56	42.63	42.52	42.60	+0.02%	255,070
2026-08-31	42.54	42.62	42.54	42.59	+0.02%	283,322
2026-08-28	42.53	42.58	42.51	42.58	+0.14%	216,269
2026-08-27	42.53	42.58	42.50	42.52	+0.00%	180,102
2026-08-26	42.52	42.57	42.46	42.52	-0.02%	297,588
2026-08-25	42.51	42.60	42.50	42.53	+0.00%	253,730
2026-08-24	42.54	42.59	42.47	42.53	-0.19%	280,021
2026-08-21	42.45	42.63	42.36	42.61	+0.14%	352,101
2026-08-20	42.54	42.64	42.46	42.55	+0.00%	422,361
2026-08-19	42.45	42.64	42.45	42.55	+0.05%	432,768
2026-08-18	42.31	42.53	42.31	42.53	+0.38%	362,919
2026-08-17	42.25	42.40	42.25	42.37	+0.17%	270,497
2026-08-14	42.26	42.35	42.15	42.30	+0.24%	1,258,325
2026-08-13	42.22	42.44	42.19	42.20	-0.05%	848,603
2026-08-12	42.35	42.40	42.20	42.22	-0.35%	795,349
2026-08-11	42.40	42.49	42.34	42.37	-0.12%	1,283,211
2026-08-10	42.35	42.50	42.17	42.42	+55.78%	3,061,276
2026-08-07	27.33	27.66	26.88	27.23	+1.04%	132,333
2026-08-06	26.97	27.57	26.82	26.95	-0.11%	111,503
2026-08-05	27.77	27.86	26.76	26.98	-2.74%	87,805
2026-08-04	27.74	28.12	27.52	27.74	+1.20%	114,030
2026-08-03	27.11	27.75	26.62	27.41	+2.09%	250,748
2026-07-31	25.91	27.03	25.80	26.85	+3.87%	142,915
2026-07-30	26.29	26.50	25.80	25.85	-0.31%	104,540
2026-07-29	26.36	28.48	25.58	25.93	-1.95%	231,378
2026-07-28	26.22	26.83	25.15	26.45	+0.82%	189,643
2026-07-27	26.25	26.30	25.34	26.23	+1.06%	116,330
2026-07-24	26.49	26.66	25.61	25.95	-1.57%	150,345
2026-07-23	26.39	26.75	26.05	26.37	-1.49%	117,779
2026-07-22	26.19	27.68	26.07	26.77	+1.40%	197,584
2026-07-21	25.95	26.41	25.72	26.40	+1.69%	134,726
2026-07-20	25.42	26.38	25.07	25.96	+2.57%	231,482
2026-07-17	26.05	26.63	25.27	25.31	-4.09%	191,125
2026-07-16	26.19	26.60	25.99	26.39	-0.04%	200,806
2026-07-15	27.19	27.33	25.75	26.40	-2.91%	195,980
2026-07-14	27.39	28.15	27.13	27.19	+0.44%	101,181
2026-07-13	27.83	28.33	26.99	27.07	-3.04%	112,768
2026-07-10	27.97	29.49	27.65	27.92	+0.04%	101,915
2026-07-09	28.21	28.41	27.68	27.91	-0.71%	104,789
2026-07-08	28.11	28.48	27.63	28.11	-0.92%	89,313
2026-07-07	29.44	29.56	28.10	28.37	-3.63%	74,270
2026-07-06	28.76	29.71	28.69	29.44	+2.63%	74,465
2026-07-02	28.87	29.92	28.52	28.68	+0.09%	174,910
2026-07-01	29.06	29.17	28.41	28.66	-1.85%	137,106
2026-06-30	29.48	30.00	28.96	29.20	-1.35%	127,488
2026-06-29	29.92	30.00	29.16	29.60	-1.07%	155,025
2026-06-26	29.14	29.99	28.90	29.92	+2.33%	437,146
2026-06-25	28.98	29.48	28.23	29.24	+0.65%	230,653
2026-06-24	29.75	29.86	28.77	29.05	-1.06%	195,419
2026-06-23	29.26	29.65	28.66	29.36	-0.98%	218,525
2026-06-22	30.15	30.79	29.43	29.65	-1.76%	103,679
2026-06-18	31.17	31.23	29.83	30.18	-0.89%	268,390
2026-06-17	31.30	31.72	30.32	30.45	-2.84%	121,352
2026-06-16	31.58	32.05	31.06	31.34	-0.76%	105,081
2026-06-15	31.47	32.19	31.09	31.58	+1.64%	92,361
2026-06-12	31.81	32.00	31.00	31.07	-1.43%	70,076
2026-06-11	30.87	31.73	30.27	31.52	+2.91%	110,148
2026-06-10	32.44	32.44	30.59	30.63	-4.99%	100,375
2026-06-09	32.74	33.35	31.50	32.24	-0.34%	113,505
2026-06-08	32.82	33.25	32.23	32.35	-0.28%	91,694
2026-06-05	32.72	32.72	32.17	32.44	-0.86%	64,893
2026-06-04	32.08	32.93	31.96	32.72	+3.09%	104,126
2026-06-03	32.51	32.69	31.59	31.74	-2.40%	106,160
2026-06-02	32.01	32.55	31.65	32.52	+2.39%	107,424
2026-06-01	31.09	32.05	31.00	31.76	+0.73%	83,183
2026-05-29	32.71	32.82	31.36	31.53	-3.84%	137,454
2026-05-28	32.81	33.11	31.93	32.79	-0.21%	80,947
2026-05-27	32.93	33.78	32.72	32.86	+0.77%	106,125
2026-05-26	32.00	32.76	31.93	32.61	+2.77%	130,011
2026-05-22	31.12	32.00	31.03	31.73	+2.09%	99,786
2026-05-21	30.55	31.32	30.33	31.08	+0.36%	96,351
2026-05-20	30.68	31.27	30.49	30.97	+1.04%	161,317
2026-05-19	31.03	31.25	30.41	30.65	-2.82%	109,535
2026-05-18	31.30	31.82	31.19	31.54	+1.22%	128,854
2026-05-15	32.28	32.28	31.00	31.16	-5.23%	114,509
2026-05-14	32.87	33.61	32.31	32.88	+0.40%	163,623
2026-05-13	33.06	33.47	31.96	32.75	-1.83%	137,648
2026-05-12	33.88	33.88	32.98	33.36	-2.08%	125,893
2026-05-11	34.52	35.35	34.05	34.07	-2.01%	151,075
2026-05-08	35.24	35.95	34.51	34.77	+0.06%	214,022
2026-05-07	36.12	37.52	34.19	34.75	-2.93%	132,632
2026-05-06	34.43	35.84	32.20	35.80	+5.29%	222,537
2026-05-05	32.57	34.03	32.57	34.00	+4.71%	140,788
2026-05-04	32.76	33.13	31.88	32.47	-0.89%	76,804
2026-05-01	31.70	33.06	31.65	32.76	+3.80%	133,720
2026-04-30	30.50	31.60	30.40	31.56	+3.48%	124,150
2026-04-29	30.71	31.67	30.35	30.50	-1.87%	108,417
2026-04-28	30.94	31.14	30.65	31.08	-0.03%	90,661
2026-04-27	31.64	31.86	30.94	31.09	-2.42%	48,719
2026-04-24	31.27	32.17	31.23	31.86	+1.30%	60,609
2026-04-23	30.81	31.59	30.49	31.45	+1.78%	81,402
2026-04-22	31.25	31.43	30.25	30.90	-0.64%	100,692
2026-04-21	31.48	32.36	31.07	31.10	-0.99%	125,475
2026-04-20	31.82	31.96	31.28	31.41	-1.29%	90,214
2026-04-17	31.75	32.27	31.57	31.82	+2.98%	93,534
2026-04-16	31.66	31.90	30.80	30.90	-2.80%	70,559
2026-04-15	32.15	32.15	31.49	31.79	-0.36%	90,905
2026-04-14	31.49	32.20	31.41	31.91	+1.80%	90,975
2026-04-13	30.72	31.39	30.50	31.34	+1.72%	82,608
2026-04-10	31.09	31.44	30.64	30.81	-0.90%	41,545
2026-04-09	30.39	31.11	30.27	31.09	+1.50%	70,477
2026-04-08	31.04	31.55	30.34	30.63	+3.13%	104,200
2026-04-07	29.33	30.45	28.64	29.70	+0.61%	105,377
2026-04-06	29.48	29.82	29.06	29.52	-0.44%	100,821
2026-04-02	28.95	29.98	28.53	29.65	+0.47%	95,402
2026-04-01	28.64	30.21	28.64	29.51	+3.76%	113,968
2026-03-31	28.47	28.47	27.60	28.44	+1.94%	175,029
2026-03-30	28.67	28.68	27.65	27.90	-2.55%	159,927
2026-03-27	28.61	29.11	28.20	28.63	-0.49%	147,046
2026-03-26	29.52	30.14	28.13	28.77	-3.07%	126,118
2026-03-25	29.51	29.88	29.13	29.68	+1.33%	129,795
2026-03-24	29.58	30.52	29.11	29.29	-2.66%	147,884
2026-03-23	28.08	30.69	27.80	30.09	+11.20%	415,357
2026-03-20	26.81	27.50	25.96	27.06	+1.39%	1,260,174
2026-03-19	26.35	27.03	26.02	26.69	-0.04%	232,447
2026-03-18	27.11	27.54	26.46	26.70	-3.05%	190,213
2026-03-17	27.93	28.16	27.11	27.54	-0.69%	117,087
2026-03-16	28.41	28.70	27.49	27.73	-1.03%	140,066
2026-03-13	28.52	28.52	27.36	28.02	-0.78%	167,754
2026-03-12	28.35	28.55	27.64	28.24	-2.08%	204,914
2026-03-11	28.91	29.09	28.11	28.84	-0.17%	168,228
2026-03-10	29.69	30.10	28.60	28.89	-3.83%	282,834
2026-03-09	28.44	30.08	28.11	30.04	+2.63%	235,797
2026-03-06	27.44	29.48	27.44	29.27	+0.93%	283,726
2026-03-05	30.76	31.50	28.45	29.00	-11.96%	235,695
2026-03-04	32.92	33.27	32.38	32.94	+1.14%	102,623
2026-03-03	32.48	32.80	31.43	32.57	-2.02%	116,964
2026-03-02	33.10	33.72	33.00	33.24	-0.89%	149,970
2026-02-27	33.41	33.69	32.42	33.54	-1.12%	96,355
2026-02-26	33.11	33.92	32.52	33.92	+2.63%	126,026
2026-02-25	32.78	33.09	32.03	33.05	+1.94%	55,600
2026-02-24	32.15	32.55	31.84	32.42	+0.90%	103,524
2026-02-23	33.50	33.70	31.67	32.13	-3.86%	104,230
2026-02-20	33.54	33.76	32.86	33.42	-0.09%	68,163
2026-02-19	32.70	33.52	32.20	33.45	+2.83%	112,491
2026-02-18	32.84	33.26	32.25	32.53	-1.21%	163,846
2026-02-17	32.37	33.88	30.48	32.93	-2.46%	149,865
2026-02-13	33.26	34.43	33.19	33.76	+1.75%	88,724
2026-02-12	35.84	36.15	33.16	33.18	-6.93%	94,325
2026-02-11	36.23	36.67	35.28	35.65	+0.00%	74,981
2026-02-10	35.83	36.54	35.52	35.65	-0.34%	65,237
2026-02-09	35.55	36.42	35.47	35.77	+1.25%	57,232
2026-02-06	34.16	35.43	34.03	35.33	+5.34%	131,806
2026-02-05	33.36	33.87	32.94	33.54	-0.06%	132,910
2026-02-04	34.37	34.44	32.88	33.56	-1.44%	169,258
2026-02-03	34.82	35.30	33.41	34.05	-1.53%	104,305
2026-02-02	34.84	35.15	34.31	34.58	-0.72%	146,841
2026-01-30	34.08	35.00	33.37	34.83	+1.43%	150,143
2026-01-29	33.77	34.41	33.13	34.34	+1.99%	250,343
2026-01-28	34.94	35.07	33.36	33.67	-3.36%	111,397
2026-01-27	35.54	35.89	34.71	34.84	-1.39%	99,686
2026-01-26	35.79	36.77	34.37	35.33	-1.67%	115,845
2026-01-23	36.81	36.81	35.63	35.93	-2.34%	86,785
2026-01-22	35.93	37.50	35.93	36.79	+3.05%	130,430
2026-01-21	35.63	36.53	34.74	35.70	+0.62%	130,485
2026-01-20	36.34	36.64	35.15	35.48	-3.51%	83,362
2026-01-16	36.26	37.42	36.11	36.77	+1.72%	116,350
2026-01-15	36.50	37.06	35.71	36.15	-0.44%	115,611
2026-01-14	35.69	36.48	34.76	36.31	+1.99%	126,744
2026-01-13	36.30	36.60	35.19	35.60	-0.81%	130,364
2026-01-12	34.46	36.00	34.19	35.89	+3.07%	92,883
2026-01-09	34.56	35.08	33.98	34.82	+0.14%	137,671
2026-01-08	34.66	35.15	34.40	34.77	-0.43%	120,258
2026-01-07	35.06	35.48	34.39	34.92	-0.68%	103,370
2026-01-06	34.55	35.44	33.36	35.16	+1.21%	126,348
2026-01-05	33.97	35.39	33.90	34.74	+2.57%	140,269
2026-01-02	33.29	33.87	32.91	33.87	+2.57%	135,700
2025-12-31	33.83	33.83	32.89	33.02	-2.16%	87,710
2025-12-30	34.16	34.20	33.66	33.75	-1.20%	70,292
2025-12-29	34.71	34.99	34.12	34.16	-1.27%	94,086
2025-12-26	34.38	34.77	34.00	34.60	+0.32%	71,902
2025-12-24	34.84	34.97	34.21	34.49	-0.40%	58,046
2025-12-23	33.68	34.92	33.60	34.63	+2.21%	147,656
2025-12-22	33.81	35.00	33.66	33.88	+1.10%	128,627
2025-12-19	35.44	35.94	33.32	33.51	-5.79%	303,014
2025-12-18	34.85	36.40	34.85	35.57	+2.36%	225,972
2025-12-17	36.13	36.63	34.65	34.75	-3.82%	194,796
2025-12-16	35.60	36.59	35.60	36.13	+0.84%	109,270
2025-12-15	36.38	37.20	35.70	35.83	-1.05%	171,870
2025-12-12	36.48	37.05	35.71	36.21	-0.74%	149,457
2025-12-11	35.84	36.82	35.66	36.48	+1.93%	126,452
2025-12-10	33.67	36.49	33.15	35.79	+6.68%	248,853
2025-12-09	33.28	34.64	33.28	33.55	+2.22%	181,076
2025-12-08	33.64	34.63	32.70	32.82	-1.65%	93,448
2025-12-05	35.63	36.38	33.35	33.37	-5.97%	136,715
2025-12-04	35.05	35.81	34.73	35.49	+0.97%	131,455
2025-12-03	34.67	35.99	34.05	35.15	+1.33%	103,662
2025-12-02	35.82	35.90	34.66	34.69	-1.73%	107,788
2025-12-01	35.59	35.97	33.88	35.30	-2.43%	101,739
2025-11-28	36.10	36.53	35.86	36.18	+0.36%	117,315
2025-11-26	34.85	36.07	34.37	36.05	+3.35%	116,164
2025-11-25	34.44	34.95	34.05	34.88	+1.78%	85,935
2025-11-24	33.39	34.48	33.32	34.27	+2.70%	135,157
2025-11-21	32.48	33.77	32.37	33.37	+2.65%	159,189
2025-11-20	33.59	34.38	32.45	32.51	-1.60%	117,097
2025-11-19	33.70	34.31	32.93	33.04	-1.90%	128,241
2025-11-18	33.02	34.57	33.02	33.68	+0.33%	122,646
2025-11-17	34.51	35.77	33.47	33.57	-2.89%	159,416
2025-11-14	33.51	34.73	32.56	34.57	+1.20%	170,404
2025-11-13	34.59	35.23	34.00	34.16	-2.34%	139,227
2025-11-12	34.65	35.72	34.65	34.98	+0.60%	120,289
2025-11-11	34.77	35.57	33.66	34.77	+0.70%	168,226
2025-11-10	33.17	35.14	32.96	34.53	+6.12%	227,492
2025-11-07	33.90	34.46	31.92	32.54	-5.57%	184,241
2025-11-06	42.08	43.22	34.17	34.46	-22.44%	252,788
2025-11-05	42.67	45.00	42.03	44.43	+4.49%	188,468
2025-11-04	42.70	43.31	42.01	42.52	-1.14%	94,557
2025-11-03	43.45	43.75	42.36	43.01	-0.65%	62,298
2025-10-31	43.38	43.49	42.68	43.29	+0.05%	69,247
2025-10-30	43.40	44.07	42.43	43.27	-0.80%	59,425
2025-10-29	43.70	45.83	43.22	43.62	-0.23%	152,125
2025-10-28	43.18	43.89	42.72	43.72	+0.90%	56,215
2025-10-27	44.15	44.89	43.24	43.33	-1.63%	62,338
2025-10-24	44.39	44.47	43.53	44.05	+1.50%	100,573
2025-10-23	42.53	44.14	42.53	43.40	+2.05%	110,026
2025-10-22	43.17	43.46	41.58	42.53	-1.32%	98,241
2025-10-21	43.60	43.74	42.52	43.10	-0.97%	78,516
2025-10-20	42.27	43.55	41.76	43.52	+4.29%	73,975

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：8月（+41.35%）。最も弱い月：11月（-15.88%）。日次データ2年分（2025–2026）に基づく。

1月+2.38%
2月-9.75%
3月-1.87%
4月+3.95%
5月+5.07%
6月+2.56%
7月+7.41%
8月+41.35%
9月+0.46%
10月+1.74%
11月-15.88%
12月-6.46%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Bowman Consulting Group Ltd（BWMN）の直近終値は？

2026-10-16 時点で 42.77。Closelookデータレイクの日次価格記録より。

BWMN の52週高値・安値は？

直近52週間で高値 45.83、安値 25.07（2026-10-16 時点）。

Bowman Consulting Group Ltd が歴史的に最も強い月と弱い月は？

歴史的に、BWMN の最も強い月は 8月（平均 +41.35%）、最も弱い月は 11月（平均 -15.88%）。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。