Grupo Cibest S.A.（CIB）— 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	97.21	99.82	96.86	98.43	+2.26%	350,859
2026-09-01	95.90	97.14	94.42	96.25	+0.14%	435,890
2026-08-31	98.41	98.67	95.64	96.12	-1.15%	490,004
2026-08-28	99.31	99.31	96.75	97.24	-1.41%	384,825
2026-08-27	101.22	102.58	98.53	98.63	-2.36%	347,100
2026-08-26	102.64	103.50	99.71	101.01	-2.18%	233,500
2026-08-25	102.51	103.46	100.84	103.26	+1.41%	285,923
2026-08-24	100.31	102.44	100.31	101.82	+0.38%	208,836
2026-08-21	99.70	102.58	99.70	101.43	+2.82%	237,400
2026-08-20	99.99	99.99	97.84	98.65	-1.02%	141,400
2026-08-19	97.50	99.89	97.50	99.67	+2.07%	253,500
2026-08-18	95.91	98.00	95.91	97.65	+1.15%	206,563
2026-08-17	96.82	97.89	95.78	96.54	+0.18%	166,639
2026-08-14	96.86	98.69	95.28	96.37	+0.25%	177,100
2026-08-13	96.40	97.63	93.80	96.13	+0.35%	397,200
2026-08-12	98.33	100.36	95.35	95.79	-2.27%	443,000
2026-08-11	98.99	100.74	95.10	98.01	+7.15%	805,100
2026-08-10	89.09	91.96	89.09	91.47	+2.95%	265,700
2026-08-07	91.28	91.28	87.97	88.85	-1.55%	158,900
2026-08-06	90.30	92.05	89.80	90.25	+0.12%	203,700
2026-08-05	90.72	92.04	89.48	90.14	+0.14%	351,300
2026-08-04	91.90	92.28	89.16	90.01	-1.21%	378,956
2026-08-03	91.75	92.42	90.00	91.11	-1.52%	331,699
2026-07-31	93.87	94.21	90.71	92.52	-1.46%	317,800
2026-07-30	90.87	94.06	89.73	93.89	+4.94%	338,400
2026-07-29	89.72	91.60	88.59	89.47	+0.45%	374,900
2026-07-28	90.60	90.71	87.31	89.07	+1.30%	453,200
2026-07-27	86.58	88.36	85.84	87.93	+2.23%	302,700
2026-07-24	86.49	88.04	86.01	86.01	-0.90%	402,200
2026-07-23	84.86	86.94	83.76	86.79	+2.52%	326,500
2026-07-22	84.27	85.15	83.61	84.66	+1.22%	246,300
2026-07-21	81.13	84.07	81.03	83.64	+3.49%	220,500
2026-07-20	80.41	81.36	80.04	80.82	+0.51%	182,300
2026-07-17	78.49	80.73	78.43	80.41	+1.18%	258,100
2026-07-16	80.35	81.02	79.00	79.47	-2.55%	266,200
2026-07-15	82.86	83.00	81.15	81.55	-0.67%	302,500
2026-07-14	81.17	82.67	81.17	82.10	+2.09%	173,300
2026-07-13	83.72	83.72	80.42	80.42	-3.05%	152,300
2026-07-10	81.66	83.59	81.26	82.95	+2.50%	210,600
2026-07-09	80.61	81.55	80.44	80.93	+1.15%	161,300
2026-07-08	80.39	81.25	78.98	80.01	-1.32%	196,900
2026-07-07	80.79	81.73	79.86	81.08	+0.22%	193,072
2026-07-06	80.16	81.30	79.89	80.90	+2.21%	174,595
2026-07-02	79.22	80.37	78.31	79.15	+1.24%	284,000
2026-07-01	78.53	80.32	78.18	78.18	-1.57%	308,800
2026-06-30	78.26	80.30	77.94	79.43	-0.48%	296,200
2026-06-29	78.81	79.94	78.47	79.81	+0.68%	225,900
2026-06-26	78.67	80.03	78.37	79.27	+0.48%	449,200
2026-06-25	79.69	80.36	78.21	78.89	-0.49%	337,100
2026-06-24	81.53	81.68	79.21	79.28	-2.09%	425,600
2026-06-23	79.97	80.99	79.49	80.97	-0.38%	473,300
2026-06-22	85.61	87.68	81.15	81.28	-0.21%	1,263,200
2026-06-18	80.65	82.14	79.82	81.45	+1.89%	683,900
2026-06-17	79.81	81.21	79.50	79.94	+0.87%	339,100
2026-06-16	80.86	81.33	78.65	79.25	-1.11%	419,600
2026-06-15	81.01	82.37	79.95	80.14	-0.07%	399,300
2026-06-12	81.28	82.55	80.09	80.20	-0.78%	377,100
2026-06-11	77.05	81.28	76.51	80.83	+6.54%	723,100
2026-06-10	74.79	76.49	73.83	75.87	+1.30%	423,900
2026-06-09	72.92	74.99	72.01	74.90	+4.32%	580,100
2026-06-08	71.65	72.22	70.88	71.80	+1.30%	289,500
2026-06-05	71.41	72.24	70.37	70.88	-2.00%	246,300
2026-06-04	72.15	73.68	71.81	72.33	+0.11%	210,800
2026-06-03	72.94	73.34	72.19	72.25	-2.03%	381,600
2026-06-02	73.77	75.42	72.48	73.75	+0.52%	593,400
2026-06-01	74.60	77.89	73.23	73.37	+6.97%	1,476,700
2026-05-29	68.91	70.12	68.42	68.59	-0.87%	713,100
2026-05-28	70.64	70.70	68.60	69.19	-2.25%	336,300
2026-05-27	71.71	71.89	69.82	70.78	-1.30%	364,300
2026-05-26	67.79	71.87	67.70	71.71	+8.85%	586,900
2026-05-22	65.70	66.51	65.49	65.88	-0.66%	360,300
2026-05-21	64.96	67.23	64.94	66.32	+1.19%	272,600
2026-05-20	63.74	66.29	63.74	65.54	+2.82%	371,300
2026-05-19	63.48	64.58	63.16	63.74	-0.44%	324,500
2026-05-18	63.23	64.15	63.01	64.02	+1.36%	180,200
2026-05-15	63.57	63.98	62.54	63.16	-1.83%	388,100
2026-05-14	64.26	65.17	63.56	64.34	+1.16%	260,100
2026-05-13	64.03	64.91	62.69	63.60	-1.15%	327,800
2026-05-12	63.55	64.84	63.40	64.34	+0.05%	241,800
2026-05-11	65.27	65.51	63.84	64.31	-1.47%	322,900
2026-05-08	65.87	66.00	64.84	65.27	+0.18%	227,200
2026-05-07	67.36	67.94	65.15	65.15	-2.53%	273,900
2026-05-06	66.23	66.98	64.98	66.84	+1.55%	288,500
2026-05-05	65.16	66.82	63.89	65.82	+0.92%	362,300
2026-05-04	67.12	67.59	64.70	65.22	-2.71%	243,500
2026-05-01	68.08	68.16	66.38	67.04	-1.69%	282,900
2026-04-30	67.86	68.38	66.59	68.19	+1.34%	348,700
2026-04-29	68.34	68.99	66.41	67.29	-2.05%	480,200
2026-04-28	69.67	69.69	67.32	68.70	-1.04%	494,100
2026-04-27	71.99	72.10	69.20	69.42	-2.92%	532,200
2026-04-24	71.87	72.41	71.34	71.51	-0.53%	172,800
2026-04-23	73.72	74.47	71.55	71.89	-2.28%	325,400
2026-04-22	73.79	74.09	72.08	73.57	+0.49%	144,500
2026-04-21	74.94	75.61	73.03	73.21	-2.05%	132,300
2026-04-20	73.26	74.99	72.72	74.74	+1.18%	351,800
2026-04-17	76.37	77.19	73.65	73.87	-2.60%	324,900
2026-04-16	74.90	76.39	74.64	75.84	+1.03%	310,400
2026-04-15	77.60	77.88	75.07	75.07	-3.07%	244,600
2026-04-14	77.32	78.49	77.26	77.45	+0.26%	297,300
2026-04-13	74.55	77.32	73.56	77.25	+3.59%	354,000
2026-04-10	74.55	75.42	74.27	74.57	+0.96%	285,300
2026-04-09	75.36	75.66	73.48	73.86	-1.99%	358,800
2026-04-08	75.57	76.13	74.48	75.36	+3.06%	215,000
2026-04-07	72.31	73.15	71.62	73.12	+0.47%	172,800
2026-04-06	72.47	73.92	72.47	72.78	+0.85%	252,400
2026-04-02	71.51	72.93	71.50	72.17	-0.99%	148,500
2026-04-01	73.64	73.76	71.98	72.89	+0.11%	341,100
2026-03-31	69.98	72.82	68.81	72.81	+4.66%	287,200
2026-03-30	70.74	70.74	69.14	69.57	-0.59%	342,000
2026-03-27	70.90	71.09	69.33	69.98	-1.10%	326,500
2026-03-26	72.14	72.84	70.56	70.76	-3.00%	392,300
2026-03-25	72.18	73.37	71.51	72.95	+2.50%	479,900
2026-03-24	69.81	72.73	69.00	71.17	+0.85%	462,200
2026-03-23	69.68	71.63	69.28	70.57	+2.29%	480,500
2026-03-20	69.00	69.50	67.85	68.99	+0.23%	688,600
2026-03-19	66.88	68.95	66.78	68.83	+1.18%	412,300
2026-03-18	67.59	69.19	67.49	68.03	+0.19%	454,300
2026-03-17	69.14	69.17	67.06	67.90	-0.60%	576,900
2026-03-16	66.47	68.55	66.44	68.31	+3.77%	574,000
2026-03-13	66.46	67.90	65.58	65.83	-0.51%	505,500
2026-03-12	66.76	67.42	64.94	66.17	-4.32%	995,400
2026-03-11	69.99	70.78	69.05	69.16	-1.50%	609,500
2026-03-10	68.38	70.70	67.46	70.21	+4.14%	462,000
2026-03-09	65.04	67.71	64.28	67.42	+3.33%	462,900
2026-03-06	64.01	65.94	64.01	65.25	+0.22%	498,400
2026-03-05	66.24	66.77	64.51	65.11	-2.85%	487,700
2026-03-04	66.68	68.45	66.68	67.02	+1.13%	730,600
2026-03-03	64.29	66.59	62.80	66.27	-0.73%	935,100
2026-03-02	66.38	67.62	66.00	66.76	-1.65%	549,000
2026-02-27	68.90	69.40	67.72	67.88	-1.77%	817,400
2026-02-26	73.11	73.13	68.37	69.10	-7.09%	1,498,500
2026-02-25	75.49	76.52	73.94	74.37	-1.80%	676,600
2026-02-24	76.98	80.00	73.64	75.73	-5.87%	1,189,900
2026-02-23	80.00	83.13	80.00	80.45	+1.12%	506,700
2026-02-20	78.98	79.88	78.57	79.56	+0.72%	224,600
2026-02-19	77.91	79.32	76.86	78.99	+1.44%	278,900
2026-02-18	78.49	78.63	76.94	77.87	-0.08%	448,800
2026-02-17	76.66	78.09	76.35	77.93	+1.21%	192,500
2026-02-13	76.16	77.25	75.09	77.00	+0.39%	359,200
2026-02-12	78.93	79.50	75.79	76.70	-3.14%	397,200
2026-02-11	80.50	80.51	78.07	79.19	-0.79%	250,000
2026-02-10	79.50	80.34	79.23	79.82	-0.11%	298,100
2026-02-09	78.04	80.91	78.04	79.91	+1.98%	359,400
2026-02-06	77.00	78.43	76.30	78.36	+2.69%	308,000
2026-02-05	77.50	78.14	76.18	76.31	-2.09%	467,000
2026-02-04	82.50	82.53	76.91	77.94	-5.73%	874,500
2026-02-03	83.73	84.24	81.63	82.68	+0.16%	476,700
2026-02-02	81.55	83.40	81.52	82.55	+1.10%	331,700
2026-01-30	83.85	83.97	80.50	81.65	-3.41%	475,800
2026-01-29	83.56	85.26	82.30	84.53	+1.77%	352,700
2026-01-28	83.17	84.55	82.01	83.06	+0.21%	504,900
2026-01-27	84.85	86.31	82.85	82.89	-0.99%	562,200
2026-01-26	81.38	83.82	81.35	83.72	+2.00%	456,100
2026-01-23	79.00	82.62	78.68	82.08	+4.19%	641,300
2026-01-22	79.81	80.17	77.78	78.78	-1.02%	649,700
2026-01-21	77.61	79.80	77.50	79.59	+3.24%	401,100
2026-01-20	76.00	78.34	75.73	77.09	+1.77%	486,600
2026-01-16	73.75	75.75	73.58	75.75	+2.59%	383,200
2026-01-15	73.51	74.79	73.32	73.84	+0.34%	340,000
2026-01-14	73.70	73.93	72.30	73.59	+0.68%	434,800
2026-01-13	71.46	73.19	70.80	73.09	+3.06%	510,000
2026-01-12	70.80	72.15	70.53	70.92	+0.25%	530,800
2026-01-09	70.20	70.84	69.18	70.74	+0.84%	410,700
2026-01-08	67.81	70.16	67.33	70.15	+3.41%	348,600
2026-01-07	67.18	68.06	66.41	67.84	+1.04%	244,700
2026-01-06	66.50	68.60	66.50	67.14	+0.92%	416,400
2026-01-05	63.50	66.70	63.40	66.53	+5.27%	482,500
2026-01-02	63.28	63.69	62.44	63.20	-0.64%	279,200
2025-12-31	64.00	64.15	63.51	63.61	-0.59%	73,700
2025-12-30	65.08	65.08	63.69	63.99	-1.49%	223,300
2025-12-29	65.03	65.42	64.47	64.96	-0.64%	301,600
2025-12-26	64.39	65.39	64.35	65.38	+1.60%	106,700
2025-12-24	63.89	64.78	63.63	64.35	+1.13%	131,000
2025-12-23	63.28	64.31	63.01	63.63	+1.08%	163,200
2025-12-22	62.40	63.32	62.30	62.95	+0.43%	365,600
2025-12-19	63.23	63.39	62.43	62.68	+1.92%	778,600
2025-12-18	62.05	62.16	60.69	61.50	-0.53%	442,300
2025-12-17	62.90	63.23	61.16	61.83	-1.48%	415,000
2025-12-16	62.79	63.28	62.19	62.76	-0.48%	481,400
2025-12-15	64.39	64.39	63.02	63.06	-1.31%	256,200
2025-12-12	64.12	64.80	63.43	63.90	-0.44%	315,200
2025-12-11	64.39	65.73	63.95	64.18	-0.33%	390,700
2025-12-10	63.44	64.48	63.16	64.39	+1.26%	175,200
2025-12-09	61.67	63.67	61.67	63.59	+1.89%	190,900
2025-12-08	62.73	62.88	61.57	62.41	+0.00%	138,100
2025-12-05	64.72	64.72	61.88	62.41	-3.09%	362,800
2025-12-04	64.24	65.47	63.92	64.40	+0.55%	333,700
2025-12-03	64.44	65.11	63.47	64.05	-0.03%	223,400
2025-12-02	62.50	64.31	62.25	64.07	+2.84%	271,800
2025-12-01	62.73	62.73	61.73	62.30	-1.21%	257,100
2025-11-28	62.85	63.45	61.39	63.06	+0.57%	178,300
2025-11-26	60.84	62.93	60.84	62.70	+3.65%	235,500
2025-11-25	60.88	60.88	59.64	60.49	-0.25%	345,600
2025-11-24	60.84	61.54	60.25	60.64	+0.03%	475,100
2025-11-21	61.60	61.73	60.04	60.62	-1.49%	300,800
2025-11-20	63.51	63.51	61.23	61.54	-1.99%	351,200
2025-11-19	62.85	63.43	62.35	62.79	+0.03%	198,800
2025-11-18	61.94	63.23	61.83	62.77	+0.38%	304,200
2025-11-17	63.10	63.49	62.30	62.53	-0.65%	181,300
2025-11-14	61.92	63.58	61.11	62.94	+0.40%	436,800
2025-11-13	64.02	64.95	62.20	62.69	-2.28%	391,900
2025-11-12	63.84	64.40	63.21	64.15	+0.50%	237,600
2025-11-11	63.76	65.00	63.70	63.83	+0.41%	258,200
2025-11-10	63.78	64.19	62.53	63.57	+0.55%	360,300
2025-11-07	61.78	63.28	60.29	63.22	+4.89%	478,200
2025-11-06	59.45	60.77	59.45	60.27	+1.93%	475,600
2025-11-05	58.20	60.03	58.20	59.13	+1.84%	422,700
2025-11-04	57.28	58.20	56.60	58.06	+0.19%	369,200
2025-11-03	58.37	58.99	57.95	57.95	-0.16%	238,500
2025-10-31	57.68	58.31	57.38	58.04	+0.29%	255,600
2025-10-30	57.16	58.43	57.16	57.87	+0.82%	209,200
2025-10-29	57.05	57.81	56.48	57.40	+1.18%	319,300
2025-10-28	57.02	57.06	56.24	56.73	-0.33%	162,500
2025-10-27	56.55	57.17	56.09	56.92	+1.52%	213,600
2025-10-24	56.04	56.74	56.04	56.07	+0.41%	293,500
2025-10-23	55.02	55.84	54.83	55.84	+1.40%	251,100
2025-10-22	54.21	55.24	53.34	55.07	+1.87%	295,600
2025-10-21	55.70	55.94	54.01	54.06	-2.87%	512,000
2025-10-20	57.30	57.37	55.35	55.66	-2.35%	471,600
2025-10-17	56.14	57.40	56.14	57.00	+1.23%	444,700
2025-10-16	55.55	56.37	54.99	56.31	+1.64%	434,800
2025-10-15	55.01	55.55	54.92	55.40	+1.56%	270,800
2025-10-14	54.56	55.24	53.53	54.55	-0.75%	401,800
2025-10-13	53.33	55.27	53.18	54.96	+4.61%	274,700
2025-10-10	54.20	54.24	52.45	52.54	-3.53%	363,800
2025-10-09	52.80	54.72	52.65	54.46	+3.18%	286,500
2025-10-08	52.40	52.79	52.28	52.78	+1.52%	154,300
2025-10-07	52.00	52.27	51.57	51.99	-0.33%	186,300
2025-10-06	52.00	52.49	51.81	52.16	-0.02%	185,200
2025-10-03	51.44	52.26	51.14	52.17	+1.58%	181,200
2025-10-02	52.35	52.38	50.72	51.36	-1.27%	238,100
2025-10-01	52.00	52.27	51.69	52.02	+0.15%	305,600
2025-09-30	51.79	52.01	51.46	51.94	+0.74%	261,400
2025-09-29	52.25	52.60	51.55	51.56	-0.71%	153,900
2025-09-26	52.64	52.98	51.69	51.93	-0.97%	373,200
2025-09-25	52.04	52.77	52.02	52.44	-0.04%	351,700
2025-09-24	52.73	53.12	52.28	52.46	-0.23%	225,400
2025-09-23	52.60	53.48	52.55	52.58	+0.13%	304,500
2025-09-22	51.91	52.72	51.77	52.51	+1.21%	303,200
2025-09-19	51.41	52.23	51.41	51.88	+0.62%	397,000
2025-09-18	51.95	52.03	51.44	51.56	-0.90%	240,600
2025-09-17	51.95	52.54	51.77	52.03	+0.60%	215,300
2025-09-16	51.45	52.17	50.96	51.72	-0.14%	255,500
2025-09-15	52.26	52.43	51.79	51.79	-0.15%	193,000
2025-09-12	52.12	52.57	51.48	51.87	-0.92%	412,100
2025-09-11	52.70	53.00	51.74	52.35	-2.31%	574,300
2025-09-10	53.20	53.99	53.11	53.59	+0.56%	362,500
2025-09-09	52.19	53.49	52.02	53.29	+1.82%	349,500
2025-09-08	52.23	52.82	51.80	52.34	+0.42%	496,900
2025-09-05	50.82	52.29	50.70	52.12	+3.13%	475,800

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（+25.74%）。最も弱い月：2月（-5.36%）。日次データ2年分（2025–2026）に基づく。

1月+25.74%
2月-5.36%
3月+3.75%
4月-4.50%
5月+2.30%
6月+7.34%
7月+6.66%
8月+9.93%
9月+4.13%
10月+11.57%
11月+8.82%
12月+2.10%

FAQ · 現在の価格データより · 2026-09-02 時点

クイック回答

Grupo Cibest S.A.（CIB）の直近終値は？

2026-09-02 時点で 98.43。Closelookデータレイクの日次価格記録より。

CIB の52週高値・安値は？

直近52週間で高値 103.50、安値 49.39（2026-09-02 時点）。

Grupo Cibest S.A. が歴史的に最も強い月と弱い月は？

歴史的に、CIB の最も強い月は 1月（平均 +25.74%）、最も弱い月は 2月（平均 -5.36%）。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418本から計算。