Central Puerto S.A.（CEPU）— 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	13.03	13.04	12.71	12.93	-0.31%	216,900
2026-10-15	12.78	13.11	12.57	12.97	+1.33%	296,000
2026-10-14	13.11	13.33	12.73	12.80	-2.74%	271,900
2026-10-13	12.85	13.34	12.77	13.16	+2.65%	407,600
2026-10-12	12.70	13.25	12.70	12.82	+1.42%	292,900
2026-10-09	12.77	12.81	12.54	12.64	-0.16%	176,200
2026-10-08	12.53	13.04	12.53	12.66	+0.96%	240,200
2026-10-07	12.68	12.72	12.38	12.54	-1.42%	151,100
2026-10-06	12.54	12.81	12.43	12.72	+2.33%	270,600
2026-10-05	12.18	12.60	11.94	12.43	+6.42%	339,200
2026-10-02	11.80	11.87	11.61	11.68	-1.27%	311,000
2026-10-01	12.11	12.19	11.75	11.83	-2.31%	229,500
2026-09-30	12.00	12.26	11.86	12.11	+1.59%	169,000
2026-09-29	12.08	12.23	11.90	11.92	-1.24%	305,400
2026-09-28	12.20	12.58	11.99	12.07	-8.42%	373,500
2026-09-25	13.45	13.45	13.08	13.18	-1.79%	141,400
2026-09-24	13.29	13.60	13.25	13.42	-0.07%	185,000
2026-09-23	13.29	13.66	13.26	13.43	-0.89%	278,900
2026-09-22	13.32	13.66	13.21	13.55	+1.27%	189,400
2026-09-21	13.54	13.60	13.28	13.38	-0.59%	271,300
2026-09-18	14.34	14.44	13.42	13.46	-7.04%	629,000
2026-09-17	13.88	14.50	13.84	14.48	+6.08%	510,800
2026-09-16	13.86	13.89	13.51	13.65	-1.30%	180,300
2026-09-15	13.90	13.90	13.64	13.83	-1.21%	239,100
2026-09-14	13.91	14.09	13.76	14.00	-0.92%	302,300
2026-09-11	14.62	14.92	14.01	14.13	-2.42%	119,700
2026-09-10	14.10	14.64	14.00	14.48	+2.33%	248,600
2026-09-09	14.36	14.36	13.83	14.15	+0.57%	171,100
2026-09-08	14.11	14.22	13.95	14.07	+0.21%	241,900
2026-09-04	13.88	14.20	13.83	14.04	+0.07%	75,800
2026-09-03	14.43	14.66	13.91	14.03	-2.03%	297,500
2026-09-02	13.94	14.52	13.78	14.32	+3.39%	275,700
2026-09-01	13.52	14.07	13.50	13.85	+1.69%	324,200
2026-08-31	13.44	13.80	13.40	13.62	+1.79%	339,700
2026-08-28	13.53	13.62	13.10	13.38	-1.11%	210,000
2026-08-27	13.72	13.75	13.31	13.53	-1.31%	178,300
2026-08-26	13.58	13.83	13.54	13.71	+1.48%	191,200
2026-08-25	13.42	13.98	13.21	13.51	+1.43%	126,300
2026-08-24	12.94	13.42	12.73	13.32	+2.62%	278,400
2026-08-21	13.07	13.31	12.95	12.98	+0.70%	159,800
2026-08-20	13.00	13.19	12.81	12.89	-0.08%	192,100
2026-08-19	12.99	13.15	12.82	12.90	+1.02%	183,900
2026-08-18	12.99	12.99	12.72	12.77	-2.15%	178,500
2026-08-17	13.25	13.25	12.94	13.05	-0.53%	105,100
2026-08-14	13.27	13.39	13.00	13.12	-1.20%	298,300
2026-08-13	13.18	13.61	13.03	13.28	+0.08%	262,200
2026-08-12	13.51	13.82	13.16	13.27	-0.30%	379,100
2026-08-11	13.83	14.12	13.11	13.31	-3.48%	435,000
2026-08-10	13.90	13.90	13.62	13.79	-1.36%	245,700
2026-08-07	13.95	14.05	13.72	13.98	+1.16%	262,800
2026-08-06	14.20	14.45	13.71	13.82	-3.29%	188,900
2026-08-05	14.58	14.77	14.27	14.29	-1.18%	175,300
2026-08-04	15.16	15.16	14.34	14.46	-3.28%	282,000
2026-08-03	15.11	15.21	14.90	14.95	-2.03%	171,100
2026-07-31	15.63	16.00	15.17	15.26	-1.55%	225,700
2026-07-30	14.71	15.50	14.44	15.50	+7.79%	434,400
2026-07-29	14.70	14.73	14.26	14.38	-1.03%	205,100
2026-07-28	14.79	14.79	14.34	14.53	-2.35%	145,700
2026-07-27	14.89	14.98	14.64	14.88	+0.68%	157,100
2026-07-24	15.19	15.25	14.74	14.78	-3.15%	188,500
2026-07-23	15.29	15.39	14.78	15.26	-1.23%	160,400
2026-07-22	15.04	15.57	14.88	15.45	+3.14%	229,300
2026-07-21	14.58	15.08	14.56	14.98	+3.10%	170,100
2026-07-20	14.29	14.60	14.11	14.53	+1.82%	121,200
2026-07-17	14.17	14.44	14.04	14.27	-0.83%	157,900
2026-07-16	14.89	14.92	14.26	14.39	-4.00%	150,400
2026-07-15	14.84	15.16	14.74	14.99	+0.81%	180,900
2026-07-14	14.91	15.00	14.62	14.87	+0.61%	172,200
2026-07-13	15.22	15.40	14.75	14.78	-3.15%	165,700
2026-07-10	14.51	15.46	14.45	15.26	+5.90%	258,000
2026-07-09	14.77	14.82	14.15	14.41	-1.71%	204,800
2026-07-08	14.73	15.01	14.64	14.66	-1.35%	191,400
2026-07-07	14.74	15.05	14.70	14.86	+0.13%	175,400
2026-07-06	15.00	15.30	14.73	14.84	+1.23%	262,200
2026-07-02	14.72	15.01	14.57	14.66	+1.10%	266,600
2026-07-01	14.90	15.20	14.26	14.50	-2.42%	300,000
2026-06-30	15.16	15.36	14.61	14.86	-1.26%	371,400
2026-06-29	15.05	15.23	14.88	15.05	+1.83%	253,500
2026-06-26	14.25	14.81	14.25	14.78	+3.21%	248,000
2026-06-25	14.22	14.37	13.91	14.32	+1.49%	248,200
2026-06-24	15.03	15.59	14.04	14.11	-6.56%	402,300
2026-06-23	15.28	15.61	15.01	15.10	-2.89%	323,200
2026-06-22	15.62	15.76	15.28	15.55	-0.77%	187,500
2026-06-18	15.94	15.98	15.58	15.67	-0.25%	235,900
2026-06-17	15.85	16.23	15.71	15.71	-0.88%	294,400
2026-06-16	15.94	15.99	15.68	15.85	-0.06%	400,700
2026-06-15	16.05	16.13	15.71	15.86	-0.56%	133,900
2026-06-12	15.90	16.04	15.71	15.95	-0.06%	252,100
2026-06-11	15.19	16.22	15.19	15.96	+5.70%	715,700
2026-06-10	14.86	15.24	14.60	15.10	+1.89%	285,000
2026-06-09	14.64	15.15	14.45	14.82	+1.65%	297,500
2026-06-08	14.73	14.88	14.30	14.58	-0.41%	256,500
2026-06-05	14.88	14.96	14.54	14.64	-2.27%	182,200
2026-06-04	14.75	15.41	14.69	14.98	-0.60%	364,700
2026-06-03	15.63	15.70	14.97	15.07	-4.32%	379,300
2026-06-02	16.00	16.00	15.59	15.75	-1.62%	166,300
2026-06-01	15.75	16.39	15.55	16.01	+1.65%	370,100
2026-05-29	15.13	15.97	14.96	15.75	+3.69%	606,900
2026-05-28	15.40	15.77	15.09	15.19	-1.30%	311,000
2026-05-27	14.52	15.53	14.35	15.39	+6.43%	368,100
2026-05-26	14.17	14.56	14.05	14.46	+3.95%	296,600
2026-05-22	14.46	14.69	13.84	13.91	-3.87%	208,300
2026-05-21	14.20	14.50	13.64	14.47	+3.65%	338,800
2026-05-20	14.12	14.12	13.59	13.96	+0.43%	786,200
2026-05-19	14.14	14.30	13.86	13.90	-2.93%	199,100
2026-05-18	13.73	14.33	13.66	14.32	+4.15%	287,300
2026-05-15	14.17	14.21	13.67	13.75	-3.78%	215,200
2026-05-14	14.13	14.49	14.00	14.29	+0.78%	321,100
2026-05-13	14.10	14.41	13.82	14.18	-0.42%	236,700
2026-05-12	14.43	14.64	14.06	14.24	-2.06%	242,000
2026-05-11	14.12	14.60	13.95	14.54	+3.05%	236,800
2026-05-08	14.60	14.60	13.91	14.11	-3.29%	326,100
2026-05-07	15.23	15.27	14.47	14.59	-4.83%	400,500
2026-05-06	14.38	15.56	14.38	15.33	+7.43%	539,100
2026-05-05	14.48	14.77	14.16	14.27	-0.14%	531,800
2026-05-04	14.00	14.69	14.00	14.29	+2.07%	420,000
2026-05-01	14.21	14.30	13.70	14.00	-0.78%	582,800
2026-04-30	14.37	14.60	13.88	14.11	-1.67%	553,200
2026-04-29	14.60	14.79	14.22	14.35	-1.58%	284,800
2026-04-28	14.35	14.85	14.33	14.58	+1.89%	492,000
2026-04-27	14.62	14.76	14.11	14.31	-1.17%	261,400
2026-04-24	14.57	14.80	14.30	14.48	-0.55%	295,700
2026-04-23	14.77	15.02	14.46	14.56	-1.82%	274,800
2026-04-22	15.43	15.44	14.78	14.83	-2.82%	234,900
2026-04-21	15.49	15.56	15.19	15.26	-1.36%	248,800
2026-04-20	15.36	15.62	15.31	15.47	+0.32%	296,300
2026-04-17	15.58	15.72	15.22	15.42	-1.22%	362,200
2026-04-16	15.55	15.75	15.30	15.61	+1.36%	358,500
2026-04-15	15.21	15.52	15.02	15.40	-0.06%	350,400
2026-04-14	16.33	16.52	15.35	15.41	-4.64%	336,500
2026-04-13	16.58	17.06	16.05	16.16	-3.29%	609,200
2026-04-10	16.83	17.09	16.53	16.71	-0.48%	349,400
2026-04-09	16.70	17.10	16.41	16.79	-0.12%	563,700
2026-04-08	17.03	17.03	16.52	16.81	+0.84%	229,000
2026-04-07	16.63	16.95	16.10	16.67	-0.71%	283,400
2026-04-06	17.07	17.25	16.46	16.79	-1.58%	357,300
2026-04-02	16.19	17.11	16.19	17.06	+2.71%	276,000
2026-04-01	16.98	17.00	16.18	16.61	-1.31%	511,200
2026-03-31	15.57	16.90	15.57	16.83	+8.86%	743,700
2026-03-30	14.94	15.52	14.75	15.46	+4.46%	428,900
2026-03-27	15.05	15.25	14.71	14.80	-1.66%	460,600
2026-03-26	15.49	15.96	14.96	15.05	-4.57%	481,900
2026-03-25	15.79	16.01	15.29	15.77	+2.14%	331,800
2026-03-24	15.29	15.89	15.29	15.44	+0.26%	211,500
2026-03-23	15.24	15.71	15.14	15.40	+1.65%	357,400
2026-03-20	15.70	15.70	15.01	15.15	-4.48%	640,800
2026-03-19	15.21	15.93	14.99	15.86	+2.32%	805,400
2026-03-18	15.36	15.75	15.30	15.50	-0.19%	337,400
2026-03-17	14.96	15.75	14.96	15.53	+4.30%	300,800
2026-03-16	15.30	15.44	14.77	14.89	-1.72%	356,900
2026-03-13	15.56	15.62	14.86	15.15	-1.88%	408,900
2026-03-12	15.67	15.83	15.39	15.44	-2.53%	260,500
2026-03-11	15.37	15.96	15.37	15.84	+2.99%	535,700
2026-03-10	14.44	15.96	14.34	15.38	+7.25%	635,300
2026-03-09	14.21	14.59	14.08	14.34	-0.21%	379,500
2026-03-06	14.39	14.69	14.07	14.37	-2.38%	524,700
2026-03-05	14.73	15.13	14.15	14.72	-1.80%	305,800
2026-03-04	14.90	15.23	14.56	14.99	+1.97%	251,600
2026-03-03	14.89	15.04	14.44	14.70	-4.23%	217,100
2026-03-02	15.51	15.82	15.33	15.35	-2.17%	212,800
2026-02-27	15.84	16.00	15.36	15.69	-2.06%	460,500
2026-02-26	15.62	16.30	15.30	16.02	+1.39%	287,400
2026-02-25	16.18	16.18	15.70	15.80	-1.92%	117,600
2026-02-24	15.84	16.23	15.84	16.11	+2.16%	169,000
2026-02-23	16.20	16.36	15.70	15.77	-3.72%	316,200
2026-02-20	16.46	16.66	16.23	16.38	-0.30%	333,100
2026-02-19	15.69	16.52	15.69	16.43	+4.38%	544,800
2026-02-18	15.89	16.05	15.45	15.74	+3.69%	370,200
2026-02-17	15.59	15.59	14.71	15.18	-2.38%	137,500
2026-02-13	15.37	15.69	15.19	15.55	+2.17%	173,800
2026-02-12	16.22	16.48	15.18	15.22	-4.70%	259,700
2026-02-11	16.42	16.49	15.83	15.97	-1.05%	241,600
2026-02-10	15.74	16.34	15.42	16.14	+2.87%	347,100
2026-02-09	15.66	15.89	15.24	15.69	+0.51%	249,100
2026-02-06	15.72	15.92	15.43	15.61	+1.96%	325,300
2026-02-05	15.69	15.78	15.15	15.31	-3.83%	341,100
2026-02-04	16.42	16.42	15.33	15.92	-3.28%	302,300
2026-02-03	16.50	16.64	15.80	16.46	+0.98%	476,100
2026-02-02	16.32	16.73	16.01	16.30	-1.33%	229,800
2026-01-30	17.00	17.27	16.47	16.52	-3.56%	210,700
2026-01-29	17.51	17.58	16.47	17.13	-0.93%	328,000
2026-01-28	17.63	17.63	16.91	17.29	-1.20%	263,600
2026-01-27	17.14	17.72	17.09	17.50	+2.94%	605,100
2026-01-26	16.54	17.98	16.14	17.00	+3.34%	819,400
2026-01-23	16.49	16.95	16.23	16.45	+0.67%	284,000
2026-01-22	16.03	16.53	15.65	16.34	+3.61%	579,500
2026-01-21	15.21	15.95	15.21	15.77	+3.21%	447,900
2026-01-20	14.89	15.54	14.77	15.28	-0.07%	216,200
2026-01-16	15.47	15.88	15.07	15.29	-1.42%	305,800
2026-01-15	15.72	15.79	15.20	15.51	-0.19%	251,800
2026-01-14	16.30	16.56	15.51	15.54	-4.84%	197,400
2026-01-13	16.35	16.60	16.18	16.33	-0.18%	214,400
2026-01-12	16.82	16.91	16.18	16.36	-3.48%	304,500
2026-01-09	16.52	16.95	16.18	16.95	+2.60%	336,500
2026-01-08	16.15	16.64	15.96	16.52	+2.10%	211,300
2026-01-07	16.77	16.78	16.08	16.18	-2.35%	309,700
2026-01-06	17.64	18.27	16.57	16.57	-5.31%	404,700
2026-01-05	17.51	17.59	16.93	17.50	+0.86%	226,500
2026-01-02	17.55	17.57	16.86	17.35	-0.86%	216,800
2025-12-31	17.28	17.55	17.20	17.50	+1.04%	103,800
2025-12-30	17.42	17.68	17.01	17.32	-0.17%	278,400
2025-12-29	17.36	17.95	17.20	17.35	-1.03%	236,400
2025-12-26	17.63	17.93	17.44	17.53	-0.45%	113,300
2025-12-24	17.57	17.77	17.22	17.61	-0.40%	206,200
2025-12-23	17.50	18.14	17.50	17.68	+1.14%	292,900
2025-12-22	17.54	17.88	17.43	17.48	-0.40%	172,500
2025-12-19	17.70	17.96	17.16	17.55	+0.23%	275,100
2025-12-18	16.43	17.89	16.23	17.51	+7.75%	375,100
2025-12-17	16.19	16.64	15.97	16.25	+1.12%	276,700
2025-12-16	16.22	16.65	15.67	16.07	-2.43%	233,000
2025-12-15	16.33	16.47	15.96	16.47	+1.86%	161,800
2025-12-12	16.43	16.73	16.05	16.17	-2.06%	149,200
2025-12-11	16.48	16.90	16.24	16.51	-2.31%	283,400
2025-12-10	16.85	17.17	16.73	16.90	+0.30%	310,800
2025-12-09	16.91	17.14	16.35	16.85	+0.18%	354,500
2025-12-08	16.89	17.07	16.60	16.82	-1.64%	184,000
2025-12-05	17.90	17.99	16.98	17.10	-0.52%	471,400
2025-12-04	18.36	18.50	17.18	17.19	-4.23%	522,200
2025-12-03	16.64	17.96	16.64	17.95	+8.46%	632,800
2025-12-02	16.38	17.15	16.28	16.55	+1.22%	486,500
2025-12-01	15.58	16.79	15.54	16.35	+2.83%	440,000
2025-11-28	15.28	15.90	14.89	15.90	+6.93%	375,600
2025-11-26	14.40	15.01	14.40	14.87	+5.09%	459,900
2025-11-25	13.84	14.32	13.57	14.15	+2.09%	272,600
2025-11-24	13.72	13.89	13.51	13.86	+0.65%	186,800
2025-11-21	14.16	14.35	13.55	13.77	-3.30%	175,100
2025-11-20	15.11	15.15	14.19	14.24	-3.26%	387,300
2025-11-19	14.68	15.11	14.52	14.72	+0.68%	275,700
2025-11-18	14.65	15.10	14.53	14.62	-1.35%	314,500
2025-11-17	15.10	15.24	14.57	14.82	-0.74%	347,100
2025-11-14	14.34	15.40	14.25	14.93	+2.19%	271,500
2025-11-13	15.48	15.48	14.28	14.61	-2.40%	262,100
2025-11-12	14.69	15.19	13.75	14.97	-0.07%	377,500
2025-11-11	14.88	15.46	14.69	14.98	+0.74%	313,100
2025-11-10	15.06	15.24	14.40	14.87	+2.34%	326,300
2025-11-07	14.17	14.78	13.97	14.53	-0.75%	308,000
2025-11-06	15.74	15.74	14.58	14.64	-5.37%	336,500
2025-11-05	16.10	16.18	15.26	15.47	-2.58%	574,900
2025-11-04	15.63	16.22	15.55	15.88	-2.70%	377,400
2025-11-03	15.99	16.54	15.00	16.32	+4.88%	851,700
2025-10-31	14.75	15.97	14.66	15.56	+9.42%	1,048,800
2025-10-30	14.04	14.45	13.66	14.22	-0.28%	547,900
2025-10-29	14.00	14.89	13.76	14.26	+5.40%	904,700
2025-10-28	12.86	13.99	12.67	13.53	+2.81%	814,900
2025-10-27	12.45	13.70	11.86	13.16	+39.26%	1,844,200
2025-10-24	9.55	9.85	9.42	9.45	-1.25%	355,300
2025-10-23	8.99	10.19	8.99	9.57	+7.05%	686,700
2025-10-22	8.93	9.12	8.57	8.94	+0.22%	399,500
2025-10-21	9.27	9.48	8.83	8.92	-3.98%	295,600
2025-10-20	9.42	9.72	9.23	9.29	-2.31%	271,300

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（+100.52%）。最も弱い月：9月（-17.40%）。日次データ2年分（2025–2026）に基づく。

1月-6.09%
2月-10.26%
3月+0.72%
4月-11.14%
5月+19.41%
6月-6.98%
7月+4.36%
8月-10.28%
9月-17.40%
10月+100.52%
11月-2.57%
12月+7.03%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Central Puerto S.A.（CEPU）の直近終値は？

2026-10-16 時点で 12.93。Closelookデータレイクの日次価格記録より。

CEPU の52週高値・安値は？

直近52週間で高値 18.50、安値 8.57（2026-10-16 時点）。

Central Puerto S.A. が歴史的に最も強い月と弱い月は？

歴史的に、CEPU の最も強い月は 10月（平均 +100.52%）、最も弱い月は 9月（平均 -17.40%）。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。