Canadian Apartment Properties Real Estate Investment Trust（CAR-UN.TO）— 株価履歴

2026-09-02 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
2026-09-02	32.43	33.15	32.43	32.77	+0.99%	419,338
2026-09-01	32.50	32.75	32.20	32.45	-0.46%	497,066
2026-08-31	33.13	33.13	32.48	32.60	-2.19%	717,983
2026-08-28	33.32	33.47	33.11	33.33	+0.03%	331,472
2026-08-27	33.67	33.70	33.23	33.32	-1.24%	375,514
2026-08-26	33.78	34.10	33.72	33.74	-0.35%	383,608
2026-08-25	34.30	34.30	33.74	33.86	-1.40%	303,549
2026-08-24	34.14	34.38	33.94	34.34	+0.62%	302,169
2026-08-21	34.10	34.27	33.88	34.13	+0.00%	354,415
2026-08-20	34.31	34.50	34.00	34.13	-0.41%	459,034
2026-08-19	33.74	34.42	33.74	34.27	+1.69%	576,367
2026-08-18	33.59	33.83	33.59	33.70	+0.30%	309,962
2026-08-17	33.78	33.83	33.45	33.60	-0.50%	319,756
2026-08-14	33.88	33.90	33.65	33.77	-0.18%	423,543
2026-08-13	33.72	34.05	33.66	33.83	+0.39%	612,545
2026-08-12	33.75	33.75	33.38	33.70	-0.15%	660,860
2026-08-11	33.77	34.02	33.54	33.75	+0.09%	503,080
2026-08-10	34.24	34.25	33.43	33.72	-1.55%	515,995
2026-08-07	34.25	34.50	33.77	34.25	-0.17%	690,431
2026-08-06	34.98	35.05	34.13	34.31	-1.46%	537,661
2026-08-05	34.90	35.01	34.54	34.82	+0.23%	314,937
2026-08-04	34.64	35.00	34.58	34.74	+0.23%	354,190
2026-07-31	34.75	34.77	34.50	34.66	-1.00%	548,243
2026-07-30	35.20	35.40	34.58	35.01	-1.07%	420,446
2026-07-29	34.89	35.58	34.72	35.39	+1.32%	441,233
2026-07-28	34.47	35.02	34.43	34.93	+1.66%	325,470
2026-07-27	35.05	35.26	34.25	34.36	-1.88%	606,519
2026-07-24	34.75	35.08	34.71	35.02	+1.10%	345,941
2026-07-23	35.23	35.24	34.58	34.64	-1.42%	334,691
2026-07-22	34.99	35.22	34.90	35.14	+0.43%	238,740
2026-07-21	34.80	34.99	34.44	34.99	+0.57%	356,423
2026-07-20	34.94	35.10	34.66	34.79	-0.43%	346,066
2026-07-17	35.51	35.65	34.89	34.94	-1.44%	411,666
2026-07-16	35.16	35.78	35.11	35.45	+0.62%	333,816
2026-07-15	35.18	35.70	35.05	35.23	+0.46%	530,830
2026-07-14	35.29	35.29	34.73	35.07	-0.99%	486,143
2026-07-13	35.02	35.56	35.02	35.42	+1.23%	486,781
2026-07-10	35.34	35.48	34.87	34.99	-0.51%	243,917
2026-07-09	35.11	35.18	34.94	35.17	+0.03%	256,006
2026-07-08	35.58	35.67	34.93	35.16	-1.82%	359,432
2026-07-07	35.87	36.19	35.50	35.81	+0.08%	250,608
2026-07-06	35.98	36.00	35.48	35.78	-0.25%	298,376
2026-07-03	35.97	35.97	35.67	35.87	-0.44%	122,345
2026-07-02	35.25	36.03	35.10	36.03	+3.30%	512,635
2026-06-30	35.33	35.35	34.85	34.88	-1.39%	450,433
2026-06-29	35.75	35.80	35.05	35.37	-1.04%	294,817
2026-06-26	34.92	35.76	34.92	35.74	+2.38%	460,092
2026-06-25	34.60	34.91	34.43	34.91	+0.52%	477,481
2026-06-24	34.65	34.94	34.47	34.73	+0.40%	447,640
2026-06-23	34.50	35.00	34.40	34.59	+0.00%	506,035
2026-06-22	34.62	34.81	34.17	34.59	-0.03%	415,625
2026-06-19	34.75	34.99	34.60	34.60	-0.69%	670,518
2026-06-18	34.86	35.15	34.72	34.84	-0.17%	265,180
2026-06-17	35.23	35.46	34.77	34.90	-0.51%	342,784
2026-06-16	35.44	35.71	35.06	35.08	-0.93%	339,273
2026-06-15	36.05	36.19	35.22	35.41	-1.03%	276,248
2026-06-12	35.32	36.00	35.32	35.78	+1.36%	338,702
2026-06-11	36.02	36.20	35.22	35.30	-2.11%	555,878
2026-06-10	35.53	36.40	35.53	36.06	+1.29%	431,013
2026-06-09	34.74	35.64	34.74	35.60	+2.77%	516,463
2026-06-08	34.79	35.18	34.50	34.64	-1.06%	372,984
2026-06-05	34.03	35.26	34.03	35.01	+2.28%	429,823
2026-06-04	34.35	34.49	34.02	34.23	+0.35%	291,096
2026-06-03	34.19	34.51	34.10	34.11	-0.44%	306,305
2026-06-02	34.32	34.85	34.21	34.26	-0.35%	458,205
2026-06-01	34.98	34.98	34.26	34.38	-1.94%	638,002
2026-05-29	35.27	35.54	35.04	35.06	-0.85%	703,116
2026-05-28	34.92	35.57	34.78	35.36	+0.97%	597,848
2026-05-27	34.99	35.17	34.85	35.02	+0.09%	409,959
2026-05-26	34.96	35.03	34.75	34.99	+0.14%	273,699
2026-05-25	35.09	35.13	34.76	34.94	+0.43%	140,203
2026-05-22	34.81	35.15	34.45	34.79	-0.20%	542,615
2026-05-21	34.50	34.95	34.25	34.86	+0.84%	378,176
2026-05-20	33.53	34.80	33.53	34.57	+2.89%	955,566
2026-05-19	33.54	34.12	33.35	33.60	+0.72%	699,441
2026-05-15	33.37	33.50	33.15	33.36	-0.06%	358,749
2026-05-14	33.55	33.88	33.25	33.38	+0.06%	637,026
2026-05-13	34.24	34.24	33.21	33.36	-1.88%	754,740
2026-05-12	34.39	34.56	33.91	34.00	-0.90%	658,483
2026-05-11	34.87	35.12	34.28	34.31	-1.86%	753,178
2026-05-08	36.70	36.72	34.93	34.96	-4.69%	1,269,568
2026-05-07	36.55	36.85	36.52	36.68	+0.22%	711,116
2026-05-06	36.69	36.99	36.49	36.60	+0.16%	270,239
2026-05-05	36.11	36.57	36.11	36.54	+0.74%	236,361
2026-05-04	36.49	36.74	36.03	36.27	-0.66%	285,685
2026-05-01	36.68	36.86	36.47	36.51	-0.19%	184,616
2026-04-30	36.32	36.67	36.32	36.58	+0.52%	304,365
2026-04-29	36.72	36.83	36.36	36.39	-1.54%	272,477
2026-04-28	36.77	37.15	36.74	36.96	+0.35%	271,395
2026-04-27	37.07	37.20	36.79	36.83	-0.65%	292,769
2026-04-24	36.92	37.18	36.80	37.07	+0.43%	180,146
2026-04-23	36.42	37.05	36.42	36.91	+1.10%	261,607
2026-04-22	36.91	37.05	36.43	36.51	-0.73%	228,437
2026-04-21	37.03	37.36	36.65	36.78	-0.81%	301,807
2026-04-20	37.73	37.82	37.00	37.08	-2.09%	501,561
2026-04-17	37.49	38.08	37.49	37.87	+0.93%	404,353
2026-04-16	36.99	37.63	36.99	37.52	+1.68%	1,227,246
2026-04-15	37.13	37.30	36.80	36.90	-0.27%	514,239
2026-04-14	36.48	37.10	36.48	37.00	+1.48%	440,014
2026-04-13	35.98	36.46	35.63	36.46	+1.22%	639,807
2026-04-10	36.51	36.66	35.72	36.02	-0.99%	732,637
2026-04-09	36.72	36.90	36.34	36.38	-1.17%	359,116
2026-04-08	36.93	37.30	36.64	36.81	+0.49%	408,273
2026-04-07	36.47	36.78	36.29	36.63	+0.49%	326,175
2026-04-06	36.40	36.91	36.40	36.45	-0.22%	167,542
2026-04-02	35.92	36.67	35.80	36.53	+1.25%	294,985
2026-04-01	35.75	36.20	35.56	36.08	+1.61%	448,195
2026-03-31	35.61	35.90	35.47	35.51	+0.54%	532,846
2026-03-30	35.67	36.00	35.31	35.32	-0.42%	332,521
2026-03-27	35.76	35.77	35.34	35.47	-1.03%	533,074
2026-03-26	35.92	36.35	35.68	35.84	-0.44%	591,103
2026-03-25	36.36	36.48	36.00	36.00	+0.03%	632,180
2026-03-24	35.50	36.17	35.48	35.99	+0.98%	540,388
2026-03-23	35.46	35.99	35.35	35.64	+1.05%	378,552
2026-03-20	35.88	35.88	35.10	35.27	-1.75%	1,260,046
2026-03-19	35.97	36.03	35.70	35.90	-0.22%	445,100
2026-03-18	36.09	36.35	35.84	35.98	-0.53%	453,009
2026-03-17	36.07	36.70	36.07	36.17	+0.61%	297,127
2026-03-16	36.25	36.43	35.94	35.95	-0.19%	275,937
2026-03-13	35.90	36.21	35.66	36.02	+0.61%	594,346
2026-03-12	36.12	36.23	35.42	35.80	-1.27%	886,265
2026-03-11	36.88	37.05	36.14	36.26	-2.11%	668,753
2026-03-10	37.10	37.25	36.94	37.04	-0.11%	593,659
2026-03-09	36.69	37.13	36.11	37.08	+0.32%	789,041
2026-03-06	37.21	37.26	36.87	36.96	-0.99%	431,114
2026-03-05	37.50	37.88	37.31	37.33	-1.11%	287,318
2026-03-04	37.42	37.82	37.23	37.75	+0.45%	300,352
2026-03-03	37.44	37.67	36.93	37.58	-0.90%	552,382
2026-03-02	37.54	38.11	37.17	37.92	+0.48%	441,378
2026-02-27	37.50	37.88	37.25	37.74	+0.05%	716,618
2026-02-26	37.50	37.85	37.26	37.72	+0.64%	756,114
2026-02-25	37.31	37.62	37.07	37.48	+0.62%	450,425
2026-02-24	37.84	38.04	37.24	37.25	-1.66%	522,335
2026-02-23	38.00	38.04	37.45	37.88	-0.34%	502,674
2026-02-20	37.67	38.14	37.57	38.01	+0.72%	371,558
2026-02-19	38.25	38.29	37.71	37.74	-1.38%	399,212
2026-02-18	37.93	38.67	37.86	38.27	+0.68%	453,706
2026-02-17	37.77	38.13	37.47	38.01	+0.96%	568,189
2026-02-13	37.71	37.83	37.10	37.65	+1.10%	553,841
2026-02-12	38.67	38.70	37.22	37.24	-3.52%	928,235
2026-02-11	38.52	38.64	38.10	38.60	+0.08%	567,769
2026-02-10	38.15	38.66	38.13	38.57	+0.68%	553,321
2026-02-09	38.20	38.44	38.04	38.31	+0.31%	388,221
2026-02-06	38.25	38.51	38.00	38.19	+0.26%	359,807
2026-02-05	38.45	38.56	38.00	38.09	-0.83%	623,425
2026-02-04	38.27	39.16	38.21	38.41	+0.73%	870,524
2026-02-03	38.39	38.64	38.00	38.13	-0.52%	448,022
2026-02-02	38.40	38.73	38.24	38.33	-0.60%	784,456
2026-01-30	37.99	38.78	37.95	38.56	+0.89%	1,240,419
2026-01-29	38.14	38.69	37.90	38.22	+0.50%	679,463
2026-01-28	38.03	38.51	38.01	38.03	-0.11%	477,661
2026-01-27	38.37	38.85	38.05	38.07	-1.12%	462,483
2026-01-26	38.83	39.06	38.35	38.50	-0.62%	587,085
2026-01-23	38.80	39.05	38.50	38.74	-0.28%	467,958
2026-01-22	38.74	39.14	38.70	38.85	+0.70%	403,657
2026-01-21	38.80	38.88	38.58	38.58	-0.34%	349,207
2026-01-20	39.15	39.15	38.70	38.71	-1.65%	417,120
2026-01-19	39.76	39.85	39.11	39.36	-1.38%	407,565
2026-01-16	39.50	40.01	39.46	39.91	+1.04%	429,008
2026-01-15	39.27	39.60	39.15	39.50	+0.89%	285,062
2026-01-14	39.53	39.88	39.02	39.15	-0.71%	448,825
2026-01-13	39.70	39.85	39.20	39.43	-0.73%	562,354
2026-01-12	39.38	39.87	39.00	39.72	+1.17%	493,698
2026-01-09	38.83	39.39	38.52	39.26	+1.03%	565,233
2026-01-08	38.48	39.00	38.48	38.86	+0.94%	340,831
2026-01-07	38.44	38.98	38.29	38.50	+0.26%	676,003
2026-01-06	38.40	38.80	38.01	38.40	-0.03%	593,088
2026-01-05	37.86	39.47	37.35	38.41	+3.48%	878,552
2026-01-02	36.81	37.27	36.76	37.12	+0.68%	280,230
2025-12-31	36.89	36.90	36.52	36.87	+2.47%	263,128
2025-12-30	36.11	36.20	35.93	35.98	-0.38%	376,949
2025-12-29	35.70	36.57	35.70	36.12	+0.60%	519,094
2025-12-24	35.89	35.99	35.69	35.90	+0.11%	222,829
2025-12-23	35.90	36.22	35.83	35.86	-0.11%	396,473
2025-12-22	36.14	36.15	35.80	35.90	-1.16%	715,836
2025-12-19	36.88	37.09	36.32	36.32	-1.33%	5,456,019
2025-12-18	36.52	37.10	36.42	36.81	+0.91%	854,410
2025-12-17	35.53	36.57	35.53	36.48	+2.58%	911,592
2025-12-16	35.23	35.84	35.15	35.56	+0.83%	607,234
2025-12-15	35.35	35.44	34.93	35.27	+0.00%	685,648
2025-12-12	35.40	35.77	35.25	35.27	+0.08%	572,777
2025-12-11	35.72	35.80	35.09	35.24	-1.20%	385,013
2025-12-10	35.81	36.04	35.42	35.67	-0.16%	590,934
2025-12-09	35.07	36.05	34.99	35.73	+1.89%	777,248
2025-12-08	35.42	35.42	34.48	35.06	-1.48%	987,037
2025-12-05	36.07	36.11	35.51	35.59	-1.25%	539,681
2025-12-04	36.22	36.54	36.02	36.04	-0.73%	399,469
2025-12-03	36.40	36.70	36.09	36.30	-0.38%	649,805
2025-12-02	36.64	36.68	36.26	36.44	-0.43%	429,533
2025-12-01	36.95	37.08	36.58	36.60	-1.42%	387,208
2025-11-28	36.85	37.29	36.63	37.12	+0.50%	247,172
2025-11-27	36.68	37.18	36.68	36.94	+0.19%	158,824
2025-11-26	37.01	37.02	36.54	36.87	-0.37%	645,518
2025-11-25	36.88	37.39	36.88	37.01	+0.66%	478,387
2025-11-24	37.27	37.32	36.75	36.76	-1.36%	412,107
2025-11-21	37.03	37.44	36.79	37.27	+0.87%	624,707
2025-11-20	37.05	37.32	36.87	36.95	-0.21%	362,358
2025-11-19	37.70	37.92	36.94	37.03	-1.79%	647,546
2025-11-18	37.31	37.98	37.31	37.70	+0.57%	545,354
2025-11-17	38.34	38.64	37.34	37.48	-2.34%	1,168,268
2025-11-14	37.68	38.51	37.50	38.38	+1.60%	983,367
2025-11-13	38.13	38.61	37.65	37.78	-0.92%	688,520
2025-11-12	37.34	38.22	37.33	38.13	+1.96%	787,523
2025-11-11	36.48	37.47	36.46	37.40	+2.49%	529,324
2025-11-10	37.20	37.20	36.37	36.49	-1.37%	570,924
2025-11-07	37.08	37.43	36.25	37.00	+0.56%	368,256
2025-11-06	36.44	36.79	36.33	36.79	+1.26%	542,513
2025-11-05	36.62	36.89	35.90	36.33	-1.04%	943,418
2025-11-04	37.26	37.27	36.62	36.71	-1.49%	392,848
2025-11-03	37.61	37.76	37.01	37.27	-1.01%	512,491
2025-10-31	37.37	37.88	37.13	37.65	+0.34%	556,704
2025-10-30	37.24	37.55	37.07	37.52	+0.73%	364,311
2025-10-29	38.12	38.22	37.20	37.25	-2.15%	577,716
2025-10-28	38.61	38.61	38.05	38.07	-1.49%	432,510
2025-10-27	38.53	38.67	38.41	38.65	+0.15%	217,384
2025-10-24	38.77	38.78	38.46	38.59	-0.20%	291,707
2025-10-23	38.69	38.74	38.33	38.67	+0.03%	332,015
2025-10-22	38.31	38.92	38.18	38.66	+0.76%	343,066
2025-10-21	38.30	38.73	38.29	38.36	-0.08%	361,466
2025-10-20	38.26	38.46	38.16	38.39	+0.64%	534,687
2025-10-17	38.10	38.25	38.00	38.15	-0.08%	520,168
2025-10-16	38.95	39.08	38.12	38.18	-2.05%	560,514
2025-10-15	39.08	39.13	38.67	38.98	-0.32%	543,634
2025-10-14	38.61	39.37	38.61	39.11	+0.20%	377,511
2025-10-10	38.77	39.12	38.57	39.03	+0.71%	361,697
2025-10-09	39.26	39.26	38.65	38.75	-1.17%	362,291
2025-10-08	38.97	39.29	38.75	39.21	+0.53%	371,125
2025-10-07	39.54	39.54	38.95	39.01	-1.02%	419,803
2025-10-06	39.81	39.81	39.27	39.41	-0.91%	344,325
2025-10-03	39.51	39.85	39.38	39.77	+0.82%	353,307
2025-10-02	39.52	39.59	39.26	39.45	-0.27%	354,298
2025-10-01	39.82	39.91	39.33	39.55	-0.44%	448,374
2025-09-30	39.63	39.77	39.35	39.73	+0.22%	355,698
2025-09-29	39.40	39.68	39.08	39.64	+0.40%	332,638
2025-09-26	39.31	39.62	39.19	39.49	+0.57%	373,809
2025-09-25	39.56	39.79	38.61	39.26	-1.23%	693,345
2025-09-24	40.18	40.32	39.58	39.75	-0.78%	552,150
2025-09-23	40.31	40.46	40.03	40.06	-0.63%	433,973
2025-09-22	40.07	40.49	40.02	40.32	+0.12%	272,855
2025-09-19	40.31	40.46	39.97	40.27	+0.10%	1,885,565
2025-09-18	40.76	40.96	40.14	40.23	-1.39%	332,888
2025-09-17	41.00	41.39	40.76	40.79	-0.38%	370,834
2025-09-16	40.64	41.07	40.57	40.95	+0.55%	266,401
2025-09-15	40.86	40.88	40.50	40.73	+0.02%	221,286
2025-09-12	40.36	41.10	40.36	40.72	+0.63%	369,953
2025-09-11	40.14	40.54	40.13	40.46	+0.95%	445,169
2025-09-10	40.55	40.96	40.06	40.08	-1.06%	450,033
2025-09-09	41.34	41.51	40.43	40.51	-2.01%	422,977
2025-09-08	42.01	42.01	41.17	41.34	-1.58%	232,580
2025-09-05	41.52	42.23	41.39	42.00	+1.41%	346,384

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：12月（+0.75%）。最も弱い月：10月（-4.81%）。日次データ2年分（2025–2026）に基づく。

1月-0.92%
2月-0.23%
3月+0.06%
4月-0.06%
5月-0.23%
6月+0.16%
7月-2.43%
8月-4.49%
9月-2.56%
10月-4.81%
11月-0.39%
12月+0.75%

FAQ · 現在の価格データより · 2026-09-02 時点

クイック回答

Canadian Apartment Properties Real Estate Investment Trust（CAR-UN.TO）の直近終値は？

2026-09-02 時点で 32.77。Closelookデータレイクの日次価格記録より。

CAR-UN.TO の52週高値・安値は？

直近52週間で高値 42.23、安値 32.20（2026-09-02 時点）。

Canadian Apartment Properties Real Estate Investment Trust が歴史的に最も強い月と弱い月は？

歴史的に、CAR-UN.TO の最も強い月は 12月（平均 +0.75%）、最も弱い月は 10月（平均 -4.81%）。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420本から計算。