Calix Inc（CALX）— 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	37.24	37.64	36.48	36.50	-1.86%	933,716
2026-10-15	36.11	37.25	36.04	37.19	+3.19%	926,564
2026-10-14	35.94	36.05	35.52	36.04	-0.74%	627,510
2026-10-13	36.02	36.50	35.58	36.31	+0.64%	914,537
2026-10-12	37.15	37.19	35.92	36.08	-3.11%	920,987
2026-10-09	37.60	38.45	36.59	37.24	+3.22%	1,552,661
2026-10-08	35.37	36.54	35.27	36.08	+1.52%	1,351,070
2026-10-07	35.13	36.06	34.63	35.54	+0.71%	975,645
2026-10-06	34.54	35.29	34.26	35.29	+2.77%	678,750
2026-10-05	34.73	35.12	34.29	34.34	-1.35%	964,285
2026-10-02	35.38	36.23	34.69	34.81	-0.26%	1,149,570
2026-10-01	34.53	35.15	34.03	34.90	+1.57%	1,368,292
2026-09-30	33.62	34.55	33.33	34.36	+2.48%	1,134,045
2026-09-29	33.23	33.61	32.79	33.53	+1.02%	1,304,921
2026-09-28	32.80	33.45	32.35	33.19	+0.15%	1,269,220
2026-09-25	33.36	33.74	33.14	33.14	-0.39%	831,848
2026-09-24	34.32	34.43	32.54	33.27	-3.68%	1,091,984
2026-09-23	35.13	35.38	34.40	34.54	-1.74%	1,028,376
2026-09-22	35.95	35.95	35.08	35.15	-0.76%	900,863
2026-09-21	35.58	35.77	35.05	35.42	+0.51%	1,149,464
2026-09-18	35.41	35.94	34.84	35.24	+0.28%	1,970,642
2026-09-17	36.01	36.13	35.12	35.14	-0.85%	1,957,353
2026-09-16	35.70	36.46	35.40	35.44	-0.17%	891,925
2026-09-15	34.84	35.79	34.84	35.50	+2.16%	799,396
2026-09-14	34.99	35.58	34.72	34.75	-1.39%	862,000
2026-09-11	35.36	35.75	35.00	35.24	+0.89%	653,307
2026-09-10	34.00	35.29	33.95	34.93	+1.42%	1,069,272
2026-09-09	35.20	35.30	34.27	34.44	-2.55%	1,138,609
2026-09-08	35.90	36.22	35.01	35.34	-1.72%	1,301,846
2026-09-04	36.88	37.29	35.93	35.96	-2.99%	1,523,434
2026-09-03	37.64	37.82	37.05	37.07	-1.36%	978,282
2026-09-02	37.57	37.85	36.90	37.58	-0.32%	1,043,203
2026-09-01	37.62	38.65	37.33	37.70	-1.10%	643,409
2026-08-31	37.36	38.36	37.13	38.12	+1.68%	840,577
2026-08-28	37.96	38.15	37.47	37.49	-0.53%	795,265
2026-08-27	38.56	38.56	37.45	37.69	-1.75%	1,042,208
2026-08-26	39.57	39.87	38.27	38.36	-3.74%	641,436
2026-08-25	40.05	40.32	39.74	39.85	+0.13%	708,581
2026-08-24	40.00	40.56	39.68	39.80	-0.80%	569,264
2026-08-21	40.35	40.57	39.92	40.12	-0.64%	632,357
2026-08-20	39.94	40.83	39.91	40.38	-0.42%	801,338
2026-08-19	39.30	40.74	38.91	40.55	+3.55%	1,018,875
2026-08-18	39.17	39.90	38.80	39.16	-0.91%	785,391
2026-08-17	39.37	39.78	38.69	39.52	-0.05%	655,887
2026-08-14	39.85	39.97	39.34	39.54	-0.75%	412,409
2026-08-13	39.95	40.88	39.81	39.84	-0.15%	604,098
2026-08-12	40.00	40.44	39.24	39.90	+0.71%	516,718
2026-08-11	38.28	39.70	38.22	39.62	+3.80%	629,531
2026-08-10	38.14	39.50	37.61	38.17	+0.50%	791,575
2026-08-07	38.10	38.43	37.82	37.98	+1.33%	606,904
2026-08-06	38.26	38.43	37.38	37.48	-2.67%	1,356,801
2026-08-05	39.27	39.95	37.81	38.51	-2.43%	1,043,091
2026-08-04	37.64	39.54	37.34	39.47	+5.65%	946,380
2026-08-03	36.44	37.46	36.29	37.36	+4.07%	703,866
2026-07-31	35.32	35.99	35.03	35.90	+2.05%	1,754,789
2026-07-30	36.00	36.12	35.06	35.18	-1.04%	971,300
2026-07-29	36.54	36.80	35.34	35.55	-4.18%	1,118,282
2026-07-28	36.90	37.77	36.35	37.10	+0.68%	991,660
2026-07-27	36.35	37.11	35.54	36.85	+2.36%	1,326,709
2026-07-24	36.04	36.65	35.45	36.00	+0.64%	1,291,083
2026-07-23	35.77	36.28	35.00	35.77	-0.20%	1,856,530
2026-07-22	37.09	37.28	35.50	35.84	-4.35%	2,137,285
2026-07-21	35.19	37.65	34.26	37.47	-2.29%	4,881,035
2026-07-20	38.99	40.16	38.23	38.35	-2.02%	1,885,583
2026-07-17	37.73	39.51	37.68	39.14	+1.32%	1,223,830
2026-07-16	38.84	39.72	37.75	38.63	-2.13%	1,286,388
2026-07-15	39.25	39.74	38.33	39.47	+1.05%	1,016,818
2026-07-14	39.96	40.58	38.28	39.06	-1.69%	1,141,972
2026-07-13	40.30	41.26	39.56	39.73	-1.63%	1,520,417
2026-07-10	39.49	40.44	39.06	40.39	+1.66%	979,550
2026-07-09	37.89	39.95	37.85	39.73	+5.19%	1,018,938
2026-07-08	37.96	38.58	37.59	37.77	-1.67%	928,158
2026-07-07	38.65	39.02	38.08	38.41	-0.16%	845,294
2026-07-06	38.16	39.47	38.00	38.47	-0.03%	1,099,470
2026-07-02	37.06	38.68	36.60	38.48	+3.75%	1,458,984
2026-07-01	37.47	38.22	36.95	37.09	-0.62%	1,043,544
2026-06-30	36.00	37.35	35.77	37.32	+3.52%	1,153,978
2026-06-29	35.73	36.50	35.27	36.05	+1.35%	1,510,858
2026-06-26	35.00	35.67	34.86	35.57	+1.05%	2,652,327
2026-06-25	36.26	36.89	35.05	35.20	-3.67%	1,841,246
2026-06-24	36.74	37.76	36.27	36.54	+0.50%	1,144,063
2026-06-23	37.36	37.72	36.10	36.36	-2.96%	2,798,314
2026-06-22	37.67	38.08	37.02	37.47	-1.26%	1,018,679
2026-06-18	38.07	38.60	37.55	37.95	+1.09%	1,595,928
2026-06-17	38.03	38.44	37.46	37.54	-1.73%	676,932
2026-06-16	38.41	38.60	37.70	38.20	-0.34%	664,662
2026-06-15	38.97	39.27	38.23	38.33	-0.16%	648,273
2026-06-12	38.90	39.19	38.22	38.39	-0.44%	603,561
2026-06-11	38.84	39.01	37.95	38.56	-0.08%	720,241
2026-06-10	38.68	40.16	37.83	38.59	-0.26%	1,214,321
2026-06-09	37.45	38.91	35.87	38.69	+3.78%	1,718,457
2026-06-08	37.43	38.25	37.07	37.28	+0.03%	1,235,556
2026-06-05	38.09	38.32	36.83	37.27	-2.79%	1,927,595
2026-06-04	38.22	38.39	37.55	38.34	-0.42%	1,314,852
2026-06-03	39.18	39.23	38.14	38.50	-2.51%	792,065
2026-06-02	40.17	40.71	39.17	39.49	-1.64%	838,529
2026-06-01	39.47	40.77	39.22	40.15	+1.01%	852,390
2026-05-29	40.04	40.41	39.05	39.75	-0.70%	828,161
2026-05-28	40.87	41.10	39.90	40.03	-2.32%	705,031
2026-05-27	40.17	41.78	39.73	40.98	+1.59%	773,930
2026-05-26	38.99	40.39	38.17	40.34	+2.83%	700,398
2026-05-22	38.88	39.92	38.51	39.23	+2.11%	632,604
2026-05-21	38.06	39.08	37.57	38.42	+0.13%	925,691
2026-05-20	40.05	40.30	38.24	38.37	-3.74%	1,100,425
2026-05-19	40.02	40.26	39.65	39.86	-0.90%	991,186
2026-05-18	39.40	40.55	39.40	40.22	+1.03%	834,479
2026-05-15	39.81	40.37	39.32	39.81	-1.12%	825,148
2026-05-14	41.01	41.44	40.02	40.26	-0.35%	649,635
2026-05-13	41.80	41.80	40.28	40.40	-3.14%	1,117,803
2026-05-12	42.69	43.04	41.43	41.71	-2.39%	441,643
2026-05-11	43.35	43.98	42.51	42.73	-1.18%	811,946
2026-05-08	43.96	44.32	42.93	43.24	-0.64%	541,109
2026-05-07	44.75	45.27	43.13	43.52	-1.85%	713,419
2026-05-06	45.75	45.75	43.73	44.34	-3.23%	675,699
2026-05-05	43.92	46.03	43.92	45.82	+5.48%	896,434
2026-05-04	43.50	43.81	42.63	43.44	-0.21%	639,799
2026-05-01	43.88	44.30	43.11	43.53	-0.07%	850,329
2026-04-30	42.14	43.69	41.36	43.56	+4.51%	836,623
2026-04-29	41.53	42.11	41.24	41.68	-0.83%	854,336
2026-04-28	42.76	43.38	40.75	42.03	-1.38%	1,239,695
2026-04-27	43.17	43.91	42.39	42.62	-1.75%	1,325,163
2026-04-24	42.55	43.51	42.05	43.38	+1.62%	1,693,091
2026-04-23	42.20	44.65	41.78	42.69	+0.09%	1,970,542
2026-04-22	44.51	44.72	40.95	42.65	-13.98%	4,358,425
2026-04-21	51.74	52.34	48.37	49.58	-3.82%	1,929,399
2026-04-20	50.08	52.98	50.08	51.55	+2.79%	1,378,617
2026-04-17	50.55	51.88	50.14	50.15	+0.74%	865,834
2026-04-16	49.05	49.83	49.05	49.78	+1.34%	448,732
2026-04-15	48.73	49.20	48.05	49.12	+0.68%	617,456
2026-04-14	48.93	49.21	47.83	48.79	+0.16%	367,187
2026-04-13	47.60	48.92	47.54	48.71	+2.05%	574,654
2026-04-10	49.57	49.57	47.19	47.73	-3.46%	665,717
2026-04-09	49.66	50.29	48.69	49.44	-0.80%	568,355
2026-04-08	50.61	50.85	49.58	49.84	+2.17%	821,502
2026-04-07	47.97	49.35	47.52	48.78	+1.08%	630,848
2026-04-06	46.36	48.31	46.36	48.26	+4.14%	663,147
2026-04-02	45.48	46.57	44.04	46.34	-1.13%	1,626,982
2026-04-01	49.53	50.40	46.85	46.87	-4.33%	1,738,860
2026-03-31	50.03	50.43	48.06	48.99	-0.83%	934,480
2026-03-30	50.94	50.94	48.51	49.40	-1.75%	853,260
2026-03-27	50.48	51.23	49.78	50.28	-1.45%	958,363
2026-03-26	52.75	52.75	51.00	51.02	-3.30%	673,732
2026-03-25	54.12	54.97	52.70	52.76	-1.05%	835,951
2026-03-24	52.14	54.23	51.64	53.32	+1.48%	655,194
2026-03-23	51.49	53.02	51.15	52.54	+4.43%	742,725
2026-03-20	50.54	50.93	49.78	50.31	-0.63%	1,866,483
2026-03-19	49.81	51.17	49.81	50.63	-0.73%	848,690
2026-03-18	51.76	51.90	50.48	51.00	-0.87%	1,104,760
2026-03-17	50.59	51.56	50.30	51.45	+0.78%	744,439
2026-03-16	50.98	51.22	49.78	51.05	+0.95%	1,166,722
2026-03-13	50.22	51.50	50.20	50.57	+1.61%	441,558
2026-03-12	50.18	51.05	49.71	49.77	-2.39%	836,768
2026-03-11	50.67	51.22	50.28	50.99	-0.06%	585,214
2026-03-10	50.94	51.16	50.09	51.02	+0.14%	753,527
2026-03-09	49.80	51.17	49.31	50.95	+0.95%	564,644
2026-03-06	50.98	51.71	50.16	50.47	-3.09%	721,298
2026-03-05	53.49	53.79	51.42	52.08	-4.05%	604,692
2026-03-04	53.08	54.51	52.59	54.28	+3.23%	453,533
2026-03-03	52.30	53.45	50.63	52.58	-1.02%	602,355
2026-03-02	50.72	53.70	50.32	53.12	+2.61%	731,256
2026-02-27	50.90	52.34	50.11	51.77	+0.58%	841,111
2026-02-26	55.72	55.72	50.90	51.47	+0.78%	1,053,013
2026-02-25	53.90	53.90	51.02	51.07	-4.47%	1,510,325
2026-02-24	54.19	55.38	53.37	53.46	-1.24%	513,910
2026-02-23	55.39	55.39	53.26	54.13	-2.66%	695,695
2026-02-20	54.76	55.99	54.10	55.61	+1.35%	1,884,737
2026-02-19	52.34	55.15	51.69	54.87	+4.36%	725,506
2026-02-18	52.21	52.85	51.43	52.58	+0.52%	648,640
2026-02-17	53.00	53.66	52.16	52.31	-1.89%	1,466,861
2026-02-13	53.06	53.39	51.87	53.32	+2.50%	1,028,867
2026-02-12	52.99	53.42	50.23	52.02	-1.27%	1,254,006
2026-02-11	55.61	55.89	51.92	52.69	-3.36%	1,703,015
2026-02-10	55.86	56.80	54.49	54.52	-1.89%	1,229,613
2026-02-09	53.50	57.00	53.22	55.57	+4.49%	2,549,091
2026-02-06	51.68	53.98	51.49	53.18	+5.00%	2,589,596
2026-02-05	49.37	52.12	49.37	50.65	+0.70%	1,587,344
2026-02-04	48.74	50.64	48.46	50.30	+4.53%	1,570,408
2026-02-03	47.32	48.20	46.26	48.12	+1.69%	1,713,469
2026-02-02	45.15	48.12	44.70	47.32	+5.93%	1,727,466
2026-01-30	45.01	47.14	44.25	44.67	-4.26%	2,436,970
2026-01-29	47.86	49.89	44.86	46.66	-11.90%	4,759,761
2026-01-28	56.43	57.31	52.51	52.96	-5.39%	1,394,618
2026-01-27	56.49	56.64	54.95	55.98	+0.52%	1,242,364
2026-01-26	54.61	56.16	54.42	55.69	+2.77%	727,577
2026-01-23	55.58	55.70	53.88	54.19	-2.89%	561,903
2026-01-22	57.51	58.25	55.77	55.80	-1.22%	647,197
2026-01-21	57.26	57.60	55.48	56.49	-1.40%	749,032
2026-01-20	57.08	58.48	56.85	57.29	-1.39%	840,121
2026-01-16	59.05	59.13	56.95	58.10	-1.59%	812,401
2026-01-15	59.78	61.91	58.60	59.04	+7.42%	1,594,769
2026-01-14	54.35	55.05	53.51	54.96	+1.12%	660,911
2026-01-13	53.11	54.66	52.99	54.35	+1.99%	862,619
2026-01-12	51.34	53.34	50.87	53.29	+3.00%	1,218,818
2026-01-09	51.48	52.09	50.60	51.74	+0.47%	846,185
2026-01-08	52.73	52.83	51.38	51.50	-2.24%	1,036,588
2026-01-07	54.83	54.94	52.64	52.68	-4.18%	676,270
2026-01-06	54.11	55.01	53.09	54.98	+1.23%	637,078
2026-01-05	53.90	54.76	53.30	54.31	+1.34%	831,683
2026-01-02	53.38	54.01	52.49	53.59	+1.25%	448,801
2025-12-31	53.06	53.45	52.56	52.93	-0.11%	480,771
2025-12-30	53.50	53.64	52.62	52.99	-0.82%	512,236
2025-12-29	53.97	54.34	53.29	53.43	-1.55%	515,020
2025-12-26	54.88	54.94	54.01	54.27	-0.64%	259,809
2025-12-24	55.25	55.55	54.06	54.62	-1.46%	346,213
2025-12-23	55.77	56.60	55.25	55.43	-0.82%	582,771
2025-12-22	55.24	56.19	55.06	55.89	+2.19%	467,737
2025-12-19	53.60	56.49	53.60	54.69	+1.73%	2,191,519
2025-12-18	54.25	54.69	53.40	53.76	+1.20%	614,780
2025-12-17	54.34	55.31	52.72	53.12	-1.96%	536,921
2025-12-16	54.06	54.46	53.24	54.18	+0.35%	811,866
2025-12-15	54.34	55.13	53.94	53.99	+0.50%	1,010,271
2025-12-12	56.02	56.49	53.45	53.72	-4.36%	1,363,801
2025-12-11	56.15	56.64	54.87	56.17	+0.27%	1,519,951
2025-12-10	55.58	56.62	54.82	56.02	+0.63%	544,924
2025-12-09	54.71	55.84	54.71	55.67	+1.46%	409,485
2025-12-08	54.53	55.76	54.08	54.87	+1.29%	873,505
2025-12-05	53.65	54.57	53.45	54.17	+0.97%	614,098
2025-12-04	54.07	54.81	53.50	53.65	-1.29%	605,199
2025-12-03	54.60	54.66	53.31	54.35	-0.55%	893,150
2025-12-02	55.22	55.50	54.31	54.65	-0.04%	748,224
2025-12-01	54.79	55.14	54.31	54.67	-1.09%	620,537
2025-11-28	56.07	56.10	55.13	55.27	-0.95%	367,799
2025-11-26	56.02	56.61	55.55	55.80	-0.21%	950,913
2025-11-25	54.44	56.58	53.77	55.92	+2.53%	594,109
2025-11-24	54.48	55.00	53.70	54.54	+1.34%	1,009,486
2025-11-21	53.75	54.32	52.05	53.82	+0.90%	585,135
2025-11-20	56.01	56.85	53.09	53.34	-2.77%	642,046
2025-11-19	55.48	56.44	54.64	54.86	-0.87%	777,498
2025-11-18	56.77	57.25	54.51	55.34	-3.15%	950,301
2025-11-17	58.84	58.84	57.00	57.14	-2.66%	509,536
2025-11-14	58.90	59.80	58.41	58.70	-2.65%	841,333
2025-11-13	63.02	63.36	58.83	60.30	-4.71%	758,024
2025-11-12	63.00	64.33	62.55	63.28	+0.54%	618,401
2025-11-11	63.32	63.81	61.74	62.94	-1.84%	1,158,474
2025-11-10	64.96	65.00	63.50	64.12	+0.14%	671,711
2025-11-07	63.94	64.41	63.05	64.03	-0.53%	385,399
2025-11-06	67.32	67.81	64.22	64.37	-4.18%	1,139,314
2025-11-05	65.48	68.19	65.48	67.18	+2.63%	855,883
2025-11-04	65.95	66.47	64.45	65.46	-2.65%	981,695
2025-11-03	68.93	69.73	66.25	67.24	-1.72%	991,543
2025-10-31	69.72	71.22	68.32	68.42	+0.56%	1,189,000
2025-10-30	65.57	69.69	63.50	68.04	+9.34%	2,623,200
2025-10-29	61.57	62.45	60.25	62.23	+0.73%	902,700
2025-10-28	60.81	62.40	60.32	61.78	+1.26%	381,100
2025-10-27	61.89	62.00	60.81	61.01	-0.46%	338,300
2025-10-24	60.22	61.47	60.22	61.29	+1.88%	320,400
2025-10-23	58.45	60.19	58.45	60.16	+1.42%	454,900
2025-10-22	59.61	59.79	57.70	59.32	-0.34%	452,900
2025-10-21	59.85	59.92	58.97	59.52	-1.01%	243,700
2025-10-20	59.73	61.10	59.47	60.13	+1.19%	340,300

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：10月（+11.49%）。最も弱い月：11月（-17.80%）。日次データ2年分（2025–2026）に基づく。

1月+0.20%
2月+1.47%
3月-4.51%
4月+4.65%
5月+1.63%
6月+2.74%
7月+2.47%
8月+4.04%
9月-2.42%
10月+11.49%
11月-17.80%
12月-3.18%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Calix Inc（CALX）の直近終値は？

2026-10-16 時点で 36.50。Closelookデータレイクの日次価格記録より。

CALX の52週高値・安値は？

直近52週間で高値 71.22、安値 32.35（2026-10-16 時点）。

Calix Inc が歴史的に最も強い月と弱い月は？

歴史的に、CALX の最も強い月は 10月（平均 +11.49%）、最も弱い月は 11月（平均 -17.80%）。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。