Canfor Corporation（CFP.TO）— 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	14.17	14.43	13.78	14.06	-1.54%	209,819
2026-10-15	14.31	14.39	14.11	14.28	+0.71%	191,700
2026-10-14	14.03	14.26	13.71	14.18	+0.85%	445,700
2026-10-13	14.40	14.54	14.01	14.06	-2.23%	290,000
2026-10-09	14.37	14.60	14.35	14.38	-0.21%	214,700
2026-10-08	14.18	14.44	14.00	14.41	+0.77%	136,100
2026-10-07	14.11	14.55	14.02	14.30	-0.83%	165,700
2026-10-06	15.12	15.16	14.24	14.42	-4.50%	415,000
2026-10-05	14.88	15.26	14.81	15.10	+1.00%	196,900
2026-10-02	15.40	15.49	14.86	14.95	-2.22%	199,700
2026-10-01	15.59	15.65	14.86	15.29	-2.67%	396,000
2026-09-30	16.13	16.17	15.68	15.71	-1.57%	221,700
2026-09-29	16.28	16.28	15.71	15.96	-1.05%	262,200
2026-09-28	15.78	16.39	15.71	16.13	+2.02%	318,900
2026-09-25	15.83	15.84	15.48	15.81	+0.89%	313,000
2026-09-24	16.00	16.00	15.52	15.67	-1.51%	314,700
2026-09-23	16.15	16.32	15.72	15.91	-1.36%	635,900
2026-09-22	15.50	16.22	15.50	16.13	+3.33%	406,600
2026-09-21	15.70	15.75	15.45	15.61	+0.19%	346,900
2026-09-18	16.06	16.06	15.52	15.58	-2.81%	538,800
2026-09-17	16.44	16.44	15.83	16.03	-1.29%	183,300
2026-09-16	16.11	16.59	16.05	16.24	+1.63%	403,400
2026-09-15	16.00	16.49	15.71	15.98	+2.30%	344,200
2026-09-14	14.92	15.96	14.86	15.62	+4.34%	251,300
2026-09-11	14.54	15.22	14.54	14.97	+2.89%	179,800
2026-09-10	14.39	14.60	14.32	14.55	+0.83%	178,600
2026-09-09	14.47	14.56	14.37	14.43	-0.62%	188,900
2026-09-08	14.43	14.61	14.34	14.52	+0.83%	220,500
2026-09-04	14.06	14.44	14.00	14.40	+2.27%	117,600
2026-09-03	14.13	14.16	13.75	14.08	+1.15%	182,600
2026-09-02	14.14	14.28	13.85	13.92	-1.63%	209,900
2026-09-01	14.39	14.61	13.94	14.15	-2.08%	166,500
2026-08-31	14.72	14.74	14.37	14.45	-1.43%	721,500
2026-08-28	14.82	14.82	14.34	14.66	-0.27%	112,000
2026-08-27	14.30	14.88	14.30	14.70	+2.87%	219,600
2026-08-26	14.77	14.81	14.17	14.29	-1.79%	120,100
2026-08-25	14.62	14.62	14.10	14.55	-0.55%	466,100
2026-08-24	15.00	15.13	14.38	14.63	-2.79%	189,200
2026-08-21	14.90	15.11	14.85	15.05	+1.69%	117,000
2026-08-20	15.15	15.15	14.55	14.80	-2.44%	149,800
2026-08-19	14.76	15.30	14.76	15.17	+3.83%	208,800
2026-08-18	14.75	14.79	14.48	14.61	-1.08%	87,000
2026-08-17	15.09	15.09	14.55	14.77	-2.19%	128,000
2026-08-14	15.26	15.33	14.76	15.10	-1.05%	127,000
2026-08-13	15.38	15.79	15.24	15.26	-0.78%	163,200
2026-08-12	15.74	15.80	15.20	15.38	-2.23%	109,600
2026-08-11	15.88	16.07	15.57	15.73	-0.63%	119,400
2026-08-10	15.65	16.01	15.56	15.83	+0.38%	163,900
2026-08-07	15.38	15.82	15.37	15.77	+2.67%	232,800
2026-08-06	15.64	15.66	15.06	15.36	-1.35%	251,700
2026-08-05	15.62	15.85	15.33	15.57	-0.51%	350,100
2026-08-04	15.05	15.86	15.04	15.65	+4.26%	405,400
2026-07-31	14.34	15.22	14.23	15.01	+4.67%	576,300
2026-07-30	14.28	15.02	13.98	14.34	+5.13%	318,900
2026-07-29	13.96	13.96	13.62	13.64	-2.29%	87,500
2026-07-28	13.80	14.24	13.80	13.96	-0.57%	82,500
2026-07-27	14.02	14.30	13.86	14.04	+1.15%	80,900
2026-07-24	13.83	13.95	13.52	13.88	-0.14%	83,600
2026-07-23	13.75	13.92	13.69	13.90	+0.07%	62,100
2026-07-22	13.50	13.97	13.50	13.89	+2.43%	72,700
2026-07-21	13.55	13.64	13.23	13.56	-0.66%	154,100
2026-07-20	14.19	14.19	13.57	13.65	-3.67%	140,900
2026-07-17	14.59	14.68	14.00	14.17	-2.75%	110,000
2026-07-16	14.12	14.71	14.02	14.57	+2.75%	166,100
2026-07-15	14.60	14.61	14.06	14.18	-2.34%	169,900
2026-07-14	13.60	14.91	13.25	14.52	+7.80%	567,000
2026-07-13	13.60	13.69	13.38	13.47	-0.81%	53,900
2026-07-10	13.58	13.72	13.53	13.58	+0.07%	41,700
2026-07-09	13.42	13.83	13.38	13.57	+0.89%	74,700
2026-07-08	13.46	13.55	13.25	13.45	-0.74%	116,100
2026-07-07	13.49	13.63	13.28	13.55	-0.81%	121,900
2026-07-06	13.85	13.93	13.39	13.66	-1.51%	128,000
2026-07-03	13.84	14.23	13.83	13.87	+0.87%	50,500
2026-07-02	13.50	13.79	13.50	13.75	+2.00%	198,900
2026-06-30	13.58	13.58	13.31	13.48	-1.39%	121,900
2026-06-29	13.56	14.00	13.50	13.67	-0.29%	98,700
2026-06-26	13.76	13.93	13.50	13.71	-0.80%	119,900
2026-06-25	13.68	14.11	13.68	13.82	+1.47%	112,900
2026-06-24	13.27	13.83	13.18	13.62	+1.41%	189,600
2026-06-23	13.42	14.02	13.32	13.43	-1.68%	176,700
2026-06-22	13.66	14.00	13.53	13.66	-1.59%	137,000
2026-06-19	14.01	14.32	13.82	13.88	-1.98%	90,600
2026-06-18	14.20	14.57	14.05	14.16	+0.21%	371,600
2026-06-17	14.18	14.48	14.04	14.13	-0.56%	104,900
2026-06-16	14.49	14.59	14.20	14.21	-1.86%	139,900
2026-06-15	14.23	14.63	14.23	14.48	+2.33%	384,000
2026-06-12	14.00	14.35	14.00	14.15	+2.17%	263,300
2026-06-11	13.60	13.97	13.39	13.85	+2.06%	209,200
2026-06-10	13.49	14.02	13.49	13.57	+0.67%	102,200
2026-06-09	13.26	13.62	13.17	13.48	+2.28%	115,400
2026-06-08	13.55	13.60	13.17	13.18	-2.37%	96,300
2026-06-05	13.71	13.76	13.30	13.50	-2.24%	304,500
2026-06-04	13.90	14.09	13.68	13.81	-0.29%	202,600
2026-06-03	13.57	14.07	13.56	13.85	+1.69%	182,900
2026-06-02	13.54	13.95	13.54	13.62	+0.37%	171,000
2026-06-01	13.90	14.11	13.56	13.57	-3.96%	361,400
2026-05-29	13.74	14.23	13.58	14.13	+4.74%	1,789,400
2026-05-28	13.43	13.69	13.22	13.49	+0.60%	221,500
2026-05-27	12.74	13.57	12.68	13.41	+5.76%	255,300
2026-05-26	12.51	12.71	12.38	12.68	+0.56%	143,700
2026-05-25	12.53	12.71	12.52	12.61	+0.32%	35,400
2026-05-22	12.59	12.74	12.37	12.57	+0.32%	135,400
2026-05-21	12.02	12.62	11.96	12.53	+4.16%	155,400
2026-05-20	11.90	12.23	11.81	12.03	+1.52%	261,800
2026-05-19	11.90	12.08	11.74	11.85	-0.75%	114,600
2026-05-15	12.00	12.18	11.67	11.94	-1.40%	240,200
2026-05-14	12.40	12.62	12.09	12.11	-2.02%	118,900
2026-05-13	12.28	12.48	12.23	12.36	+1.31%	88,000
2026-05-12	12.21	12.48	12.11	12.20	+0.91%	80,500
2026-05-11	12.71	12.78	12.05	12.09	-4.88%	165,200
2026-05-08	12.55	12.80	12.46	12.71	+1.52%	128,700
2026-05-07	12.22	12.59	12.13	12.52	+0.97%	140,500
2026-05-06	11.86	12.62	11.81	12.40	+4.47%	159,500
2026-05-05	11.89	11.95	11.74	11.87	+0.85%	235,800
2026-05-04	12.39	12.39	11.70	11.77	-3.13%	263,700
2026-05-01	12.06	12.43	12.06	12.15	+0.41%	156,500
2026-04-30	12.23	12.36	11.90	12.10	+0.00%	302,400
2026-04-29	12.40	12.46	12.08	12.10	-1.94%	190,700
2026-04-28	12.53	12.55	12.29	12.34	-1.36%	119,300
2026-04-27	12.64	12.81	12.51	12.51	-0.40%	128,500
2026-04-24	12.63	12.73	12.52	12.56	-0.63%	114,200
2026-04-23	12.40	12.68	12.15	12.64	-0.86%	243,400
2026-04-22	12.84	12.94	12.60	12.75	-1.24%	171,300
2026-04-21	13.09	13.25	12.83	12.91	-1.15%	76,300
2026-04-20	12.89	13.19	12.84	13.06	+1.40%	125,000
2026-04-17	12.51	13.10	12.45	12.88	+3.79%	248,100
2026-04-16	12.89	12.89	12.34	12.41	-5.19%	324,900
2026-04-15	13.42	13.46	13.05	13.09	-2.39%	71,700
2026-04-14	13.59	13.59	13.26	13.41	-0.37%	70,100
2026-04-13	13.29	13.55	12.83	13.46	+1.36%	116,400
2026-04-10	13.49	13.57	13.16	13.28	-0.67%	82,000
2026-04-09	13.51	13.61	13.21	13.37	-1.33%	143,500
2026-04-08	13.55	13.89	13.48	13.55	+1.65%	138,800
2026-04-07	13.86	13.90	13.19	13.33	-3.68%	171,700
2026-04-06	13.83	13.89	13.48	13.84	+0.22%	103,600
2026-04-02	13.74	13.92	13.49	13.81	-0.65%	205,500
2026-04-01	13.77	14.02	13.73	13.90	+1.31%	202,900
2026-03-31	13.77	14.13	13.65	13.72	+1.11%	324,800
2026-03-30	13.62	13.79	13.37	13.57	+0.67%	107,500
2026-03-27	13.15	13.53	13.01	13.48	+1.35%	366,700
2026-03-26	13.30	13.58	13.17	13.30	+0.00%	142,000
2026-03-25	13.01	13.40	12.97	13.30	+3.10%	278,800
2026-03-24	12.65	12.95	12.53	12.90	+1.98%	252,500
2026-03-23	12.63	12.84	12.35	12.65	+1.69%	340,200
2026-03-20	12.66	12.66	12.00	12.44	-0.48%	432,000
2026-03-19	12.74	13.22	12.42	12.50	-1.88%	238,100
2026-03-18	13.42	13.42	12.71	12.74	-4.85%	153,900
2026-03-17	13.50	13.75	13.32	13.39	-0.15%	98,000
2026-03-16	13.67	13.72	13.28	13.41	-0.45%	94,500
2026-03-13	13.61	13.88	13.39	13.47	+0.22%	116,100
2026-03-12	13.67	13.78	13.38	13.44	-1.97%	89,300
2026-03-11	13.52	13.88	13.52	13.71	+0.66%	84,600
2026-03-10	13.96	13.96	13.52	13.62	-2.08%	152,500
2026-03-09	13.03	13.95	12.95	13.91	+6.10%	169,300
2026-03-06	12.99	13.49	12.71	13.11	-3.46%	350,500
2026-03-05	13.32	13.63	13.32	13.58	+0.44%	115,700
2026-03-04	13.59	13.78	13.34	13.52	-0.37%	131,100
2026-03-03	13.43	13.70	12.84	13.57	-0.51%	299,000
2026-03-02	13.56	13.78	13.41	13.64	-0.80%	177,800
2026-02-27	13.53	13.80	13.20	13.75	+1.25%	691,000
2026-02-26	13.60	13.69	13.31	13.58	+0.67%	131,400
2026-02-25	13.48	13.60	13.39	13.49	-0.22%	143,500
2026-02-24	13.27	13.59	13.06	13.52	+1.73%	113,300
2026-02-23	14.02	14.05	13.17	13.29	-5.14%	248,700
2026-02-20	14.40	14.57	13.80	14.01	-4.04%	181,400
2026-02-19	14.52	14.85	14.37	14.60	-1.02%	229,200
2026-02-18	15.12	15.16	14.62	14.75	-1.34%	103,800
2026-02-17	14.58	15.05	14.50	14.95	+0.54%	149,100
2026-02-13	14.90	15.11	14.76	14.87	-0.80%	117,400
2026-02-12	15.32	15.51	14.68	14.99	-2.47%	176,800
2026-02-11	15.77	15.77	15.24	15.37	-1.28%	138,300
2026-02-10	15.75	16.08	15.56	15.57	-0.89%	329,700
2026-02-09	15.37	15.88	14.99	15.71	+2.08%	270,800
2026-02-06	15.00	15.40	14.65	15.39	+3.22%	277,400
2026-02-05	15.46	15.50	14.73	14.91	-4.79%	318,600
2026-02-04	14.94	15.79	14.94	15.66	+5.45%	511,100
2026-02-03	14.50	15.06	14.42	14.85	+1.99%	190,700
2026-02-02	14.34	14.58	14.32	14.56	+1.53%	94,400
2026-01-30	14.56	14.59	14.31	14.34	-2.65%	153,200
2026-01-29	14.68	14.84	14.52	14.73	-0.07%	156,600
2026-01-28	14.53	14.84	14.53	14.74	+1.17%	152,000
2026-01-27	14.99	15.12	14.48	14.57	-2.80%	168,800
2026-01-26	14.81	15.26	14.75	14.99	+1.77%	313,500
2026-01-23	14.33	14.83	14.31	14.73	+2.79%	430,700
2026-01-22	14.18	14.39	14.08	14.33	+2.28%	222,900
2026-01-21	14.06	14.30	13.75	14.01	-0.50%	171,700
2026-01-20	14.10	14.21	13.83	14.08	-0.78%	187,700
2026-01-19	14.08	14.37	14.01	14.19	-0.84%	80,500
2026-01-16	14.10	14.32	14.02	14.31	+2.07%	444,300
2026-01-15	13.59	14.15	13.53	14.02	+3.70%	420,100
2026-01-14	13.51	13.78	13.27	13.52	+2.97%	428,000
2026-01-13	13.05	13.40	13.03	13.13	+0.31%	179,300
2026-01-12	12.95	13.16	12.79	13.09	+1.55%	274,100
2026-01-09	12.25	12.92	12.20	12.89	+5.57%	205,700
2026-01-08	12.15	12.35	11.93	12.21	+0.66%	150,500
2026-01-07	12.39	12.42	12.07	12.13	-2.18%	95,200
2026-01-06	12.36	12.46	12.32	12.40	+0.40%	49,000
2026-01-05	12.38	12.55	12.35	12.35	-0.08%	121,100
2026-01-02	11.74	12.70	11.74	12.36	+5.37%	220,100
2025-12-31	11.55	11.77	11.47	11.73	+1.21%	77,000
2025-12-30	11.54	11.83	11.54	11.59	+1.22%	140,200
2025-12-29	11.15	11.52	11.11	11.45	+1.96%	173,400
2025-12-24	11.18	11.36	11.15	11.23	-0.44%	44,900
2025-12-23	11.10	11.35	11.09	11.28	+1.62%	100,800
2025-12-22	11.00	11.14	11.00	11.10	+0.73%	245,600
2025-12-19	11.28	11.28	10.95	11.02	-2.30%	565,500
2025-12-18	11.26	11.43	11.11	11.28	+1.08%	167,500
2025-12-17	11.13	11.28	11.04	11.16	-0.27%	168,800
2025-12-16	10.98	11.21	10.95	11.19	+1.91%	399,200
2025-12-15	11.14	11.19	10.86	10.98	-1.79%	139,800
2025-12-12	11.49	11.49	10.86	11.18	-2.02%	284,400
2025-12-11	11.37	11.54	11.23	11.41	-1.04%	111,800
2025-12-10	11.18	11.55	11.17	11.53	+2.49%	218,700
2025-12-09	11.72	11.72	11.18	11.25	-5.22%	226,800
2025-12-08	12.00	12.30	11.77	11.87	-1.90%	81,200
2025-12-05	11.89	12.23	11.88	12.10	+1.68%	198,000
2025-12-04	11.70	12.00	11.70	11.90	+1.88%	149,500
2025-12-03	11.73	11.91	11.68	11.68	-0.34%	65,400
2025-12-02	11.93	11.93	11.59	11.72	-1.01%	84,900
2025-12-01	12.04	12.20	11.81	11.84	-3.74%	81,400
2025-11-28	12.26	12.34	12.18	12.30	+0.33%	70,600
2025-11-27	12.21	12.31	11.99	12.26	+0.74%	55,000
2025-11-26	11.90	12.29	11.90	12.17	+1.76%	155,600
2025-11-25	11.30	12.31	11.30	11.96	+6.79%	222,100
2025-11-24	11.46	11.51	11.17	11.20	-2.61%	117,000
2025-11-21	11.39	11.65	11.39	11.50	+1.14%	81,100
2025-11-20	11.42	11.65	11.35	11.37	-0.35%	134,400
2025-11-19	11.31	11.44	11.11	11.41	+0.44%	114,100
2025-11-18	11.65	11.65	11.29	11.36	-2.74%	187,000
2025-11-17	12.01	12.01	11.65	11.68	-3.55%	145,300
2025-11-14	11.97	12.21	11.89	12.11	+0.75%	145,900
2025-11-13	12.05	12.14	11.89	12.02	+0.00%	94,500
2025-11-12	11.79	12.10	11.79	12.02	+1.78%	88,500
2025-11-11	11.79	11.97	11.76	11.81	+0.77%	105,300
2025-11-10	12.30	12.30	11.58	11.72	-4.25%	286,100
2025-11-07	12.22	12.40	12.05	12.24	-0.49%	131,700
2025-11-06	12.02	12.40	11.90	12.30	+1.07%	246,700
2025-11-05	12.12	12.17	11.95	12.17	+0.50%	126,800
2025-11-04	12.15	12.17	11.91	12.11	-0.90%	151,200
2025-11-03	12.17	12.23	11.86	12.22	-0.08%	179,600
2025-10-31	12.02	12.30	12.01	12.23	+1.66%	213,900
2025-10-30	12.12	12.29	12.01	12.03	-0.99%	198,200
2025-10-29	12.40	12.40	11.99	12.15	-1.54%	203,800
2025-10-28	12.38	12.51	12.23	12.34	-0.88%	89,800
2025-10-27	12.53	12.59	12.32	12.45	-1.11%	123,900
2025-10-24	12.53	12.74	12.47	12.59	+1.04%	139,300
2025-10-23	12.21	12.47	12.09	12.46	+1.63%	292,200
2025-10-22	12.15	12.30	12.07	12.26	+0.00%	112,600
2025-10-21	12.07	12.28	12.01	12.26	+1.49%	123,600
2025-10-20	12.34	12.39	12.04	12.08	-1.55%	106,400

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：1月（+6.91%）。最も弱い月：4月（-13.07%）。日次データ2年分（2025–2026）に基づく。

1月+6.91%
2月-0.57%
3月+2.76%
4月-13.07%
5月+6.69%
6月+4.01%
7月+1.34%
8月-5.58%
9月+2.99%
10月-2.32%
11月+0.65%
12月-0.93%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Canfor Corporation（CFP.TO）の直近終値は？

2026-10-16 時点で 14.06。Closelookデータレイクの日次価格記録より。

CFP.TO の52週高値・安値は？

直近52週間で高値 16.59、安値 10.86（2026-10-16 時点）。

Canfor Corporation が歴史的に最も強い月と弱い月は？

歴史的に、CFP.TO の最も強い月は 1月（平均 +6.91%）、最も弱い月は 4月（平均 -13.07%）。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450本から計算。