Cirsa Enterprises SAU（CIRSA.MC）— 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 | 14.72 | 16.44 | 14.72 | 16.16 | +18.48% | 3,602,818 |
| 2026-09-01 | 13.80 | 13.84 | 13.60 | 13.64 | -1.59% | 103,307 |
| 2026-08-31 | 13.88 | 13.90 | 13.72 | 13.86 | -0.14% | 318,630 |
| 2026-08-28 | 13.82 | 13.94 | 13.82 | 13.88 | +0.43% | 41,011 |
| 2026-08-27 | 13.90 | 13.94 | 13.82 | 13.82 | -0.86% | 45,121 |
| 2026-08-26 | 13.94 | 14.04 | 13.92 | 13.94 | -0.43% | 67,129 |
| 2026-08-25 | 14.14 | 14.14 | 13.86 | 14.00 | -0.71% | 77,140 |
| 2026-08-24 | 14.28 | 14.28 | 14.06 | 14.10 | -0.56% | 42,513 |
| 2026-08-21 | 14.10 | 14.18 | 14.02 | 14.18 | +1.00% | 74,974 |
| 2026-08-20 | 14.06 | 14.28 | 14.02 | 14.04 | -0.57% | 69,551 |
| 2026-08-19 | 14.00 | 14.14 | 13.90 | 14.12 | +0.14% | 58,811 |
| 2026-08-18 | 14.40 | 14.44 | 13.98 | 14.10 | -2.08% | 95,464 |
| 2026-08-17 | 14.36 | 14.58 | 14.36 | 14.40 | +0.28% | 69,742 |
| 2026-08-14 | 14.30 | 14.54 | 14.28 | 14.36 | +0.98% | 103,146 |
| 2026-08-13 | 14.10 | 14.32 | 14.10 | 14.22 | +1.14% | 182,204 |
| 2026-08-12 | 14.10 | 14.20 | 13.90 | 14.06 | +0.00% | 68,095 |
| 2026-08-11 | 13.98 | 14.16 | 13.90 | 14.06 | +0.14% | 96,959 |
| 2026-08-10 | 13.98 | 14.10 | 13.92 | 14.04 | +0.86% | 84,082 |
| 2026-08-07 | 13.70 | 14.06 | 13.68 | 13.92 | +1.90% | 97,510 |
| 2026-08-06 | 13.66 | 13.76 | 13.56 | 13.66 | -0.29% | 107,044 |
| 2026-08-05 | 13.54 | 13.84 | 13.52 | 13.70 | +1.48% | 138,529 |
| 2026-08-04 | 13.24 | 13.52 | 13.16 | 13.50 | +1.81% | 138,950 |
| 2026-08-03 | 13.44 | 13.52 | 13.22 | 13.26 | -0.15% | 152,259 |
| 2026-07-31 | 13.14 | 13.58 | 13.14 | 13.28 | +2.15% | 185,205 |
| 2026-07-30 | 13.32 | 13.48 | 12.82 | 13.00 | -2.99% | 267,954 |
| 2026-07-29 | 13.62 | 13.64 | 13.22 | 13.40 | -1.03% | 149,904 |
| 2026-07-28 | 13.40 | 13.58 | 13.40 | 13.54 | +1.65% | 84,095 |
| 2026-07-27 | 13.00 | 13.40 | 13.00 | 13.32 | +2.46% | 106,028 |
| 2026-07-24 | 12.98 | 13.06 | 12.94 | 13.00 | +0.78% | 125,922 |
| 2026-07-23 | 13.18 | 13.24 | 12.90 | 12.90 | -2.42% | 106,585 |
| 2026-07-22 | 13.20 | 13.26 | 13.08 | 13.22 | -0.15% | 76,279 |
| 2026-07-21 | 13.40 | 13.42 | 13.22 | 13.24 | -1.05% | 82,311 |
| 2026-07-20 | 13.76 | 14.00 | 13.38 | 13.38 | -2.90% | 152,126 |
| 2026-07-17 | 13.50 | 13.80 | 13.44 | 13.78 | +2.07% | 97,586 |
| 2026-07-16 | 13.40 | 13.60 | 13.38 | 13.50 | +0.00% | 153,702 |
| 2026-07-15 | 13.30 | 13.56 | 13.16 | 13.50 | +1.20% | 101,439 |
| 2026-07-14 | 13.38 | 13.40 | 13.26 | 13.34 | -1.04% | 120,691 |
| 2026-07-13 | 13.20 | 13.60 | 13.18 | 13.48 | +2.28% | 138,133 |
| 2026-07-10 | 13.32 | 13.52 | 13.18 | 13.18 | +0.15% | 149,304 |
| 2026-07-09 | 13.04 | 13.50 | 12.94 | 13.16 | +2.33% | 156,894 |
| 2026-07-08 | 13.00 | 13.10 | 12.82 | 12.86 | -1.08% | 80,125 |
| 2026-07-07 | 12.82 | 13.20 | 12.80 | 13.00 | +2.36% | 130,955 |
| 2026-07-06 | 12.84 | 12.92 | 12.66 | 12.70 | -0.47% | 150,531 |
| 2026-07-03 | 12.70 | 12.84 | 12.56 | 12.76 | +1.27% | 58,795 |
| 2026-07-02 | 12.56 | 12.68 | 12.44 | 12.60 | +1.61% | 82,519 |
| 2026-07-01 | 12.42 | 12.42 | 12.14 | 12.40 | +0.00% | 106,311 |
| 2026-06-30 | 12.50 | 12.50 | 12.34 | 12.40 | -0.80% | 84,650 |
| 2026-06-29 | 12.48 | 12.64 | 12.42 | 12.50 | +0.81% | 56,077 |
| 2026-06-26 | 12.48 | 12.52 | 12.26 | 12.40 | +0.32% | 170,614 |
| 2026-06-25 | 12.22 | 12.48 | 12.12 | 12.36 | +1.15% | 93,354 |
| 2026-06-24 | 12.48 | 12.50 | 12.16 | 12.22 | -2.24% | 114,133 |
| 2026-06-23 | 12.52 | 12.72 | 12.46 | 12.50 | -0.79% | 56,326 |
| 2026-06-22 | 12.52 | 12.68 | 12.52 | 12.60 | -0.32% | 65,740 |
| 2026-06-19 | 12.68 | 12.76 | 12.56 | 12.64 | -0.47% | 428,758 |
| 2026-06-18 | 12.58 | 12.76 | 12.48 | 12.70 | +1.28% | 180,344 |
| 2026-06-17 | 12.60 | 12.68 | 12.46 | 12.54 | -0.32% | 82,057 |
| 2026-06-16 | 12.50 | 12.68 | 12.44 | 12.58 | +0.80% | 72,960 |
| 2026-06-15 | 12.74 | 12.76 | 12.48 | 12.48 | -0.48% | 80,180 |
| 2026-06-12 | 12.68 | 12.80 | 12.50 | 12.54 | +0.97% | 107,168 |
| 2026-06-11 | 12.58 | 12.58 | 12.38 | 12.42 | -1.11% | 57,797 |
| 2026-06-10 | 12.42 | 12.66 | 12.36 | 12.56 | +2.11% | 79,839 |
| 2026-06-09 | 12.50 | 12.60 | 12.30 | 12.30 | -0.81% | 170,587 |
| 2026-06-08 | 12.54 | 12.58 | 12.26 | 12.40 | +0.49% | 62,383 |
| 2026-06-05 | 12.54 | 12.64 | 12.34 | 12.34 | -1.12% | 68,807 |
| 2026-06-04 | 12.52 | 12.60 | 12.46 | 12.48 | +0.32% | 55,834 |
| 2026-06-03 | 12.34 | 12.52 | 12.32 | 12.44 | +0.16% | 78,754 |
| 2026-06-02 | 12.58 | 12.70 | 12.32 | 12.42 | -1.27% | 113,728 |
| 2026-06-01 | 12.66 | 12.72 | 12.52 | 12.58 | -0.63% | 83,149 |
| 2026-05-29 | 12.80 | 12.80 | 12.64 | 12.66 | -0.31% | 225,485 |
| 2026-05-28 | 12.70 | 12.86 | 12.60 | 12.70 | -0.78% | 165,618 |
| 2026-05-27 | 12.94 | 13.00 | 12.78 | 12.80 | -0.16% | 101,517 |
| 2026-05-26 | 12.82 | 12.98 | 12.82 | 12.82 | -0.77% | 117,744 |
| 2026-05-25 | 12.82 | 13.10 | 12.80 | 12.92 | +1.57% | 95,166 |
| 2026-05-22 | 12.94 | 12.94 | 12.48 | 12.72 | -1.09% | 229,237 |
| 2026-05-21 | 13.10 | 13.10 | 12.70 | 12.86 | -1.68% | 344,271 |
| 2026-05-20 | 12.84 | 13.14 | 12.80 | 13.08 | +1.87% | 121,217 |
| 2026-05-19 | 12.96 | 13.20 | 12.84 | 12.84 | -0.16% | 125,573 |
| 2026-05-18 | 12.70 | 12.94 | 12.58 | 12.86 | +0.63% | 112,263 |
| 2026-05-15 | 12.70 | 12.84 | 12.46 | 12.78 | +0.63% | 117,136 |
| 2026-05-14 | 12.60 | 12.84 | 12.60 | 12.70 | -0.31% | 95,656 |
| 2026-05-13 | 12.80 | 12.90 | 12.64 | 12.74 | -0.47% | 59,439 |
| 2026-05-12 | 12.66 | 12.82 | 12.60 | 12.80 | +0.16% | 126,614 |
| 2026-05-11 | 12.86 | 12.98 | 12.70 | 12.78 | -0.47% | 101,391 |
| 2026-05-08 | 12.96 | 12.98 | 12.82 | 12.84 | -1.53% | 83,853 |
| 2026-05-07 | 12.88 | 13.20 | 12.80 | 13.04 | +1.24% | 115,121 |
| 2026-05-06 | 12.80 | 13.08 | 12.42 | 12.88 | +2.38% | 82,371 |
| 2026-05-05 | 12.60 | 12.84 | 12.32 | 12.58 | -0.94% | 222,577 |
| 2026-05-04 | 13.18 | 13.18 | 12.60 | 12.70 | -1.24% | 197,274 |
| 2026-04-30 | 12.90 | 12.92 | 12.74 | 12.86 | -0.62% | 105,818 |
| 2026-04-29 | 13.12 | 13.12 | 12.88 | 12.94 | -2.85% | 172,337 |
| 2026-04-28 | 13.44 | 13.66 | 13.24 | 13.32 | -1.48% | 106,195 |
| 2026-04-27 | 13.52 | 13.64 | 13.46 | 13.52 | -0.29% | 60,447 |
| 2026-04-24 | 13.62 | 13.62 | 13.38 | 13.56 | +0.15% | 112,565 |
| 2026-04-23 | 13.58 | 13.58 | 13.32 | 13.54 | +0.15% | 69,922 |
| 2026-04-22 | 13.70 | 13.70 | 13.40 | 13.52 | -0.59% | 125,486 |
| 2026-04-21 | 13.96 | 14.04 | 13.58 | 13.60 | -1.73% | 130,371 |
| 2026-04-20 | 13.86 | 14.04 | 13.76 | 13.84 | -1.14% | 110,715 |
| 2026-04-17 | 13.94 | 14.24 | 13.62 | 14.00 | +1.74% | 351,990 |
| 2026-04-16 | 13.70 | 13.96 | 13.68 | 13.76 | +0.58% | 182,669 |
| 2026-04-15 | 13.58 | 13.68 | 13.38 | 13.68 | +2.24% | 178,051 |
| 2026-04-14 | 13.52 | 13.62 | 13.32 | 13.38 | +0.60% | 195,242 |
| 2026-04-13 | 13.40 | 13.40 | 13.20 | 13.30 | -0.89% | 139,111 |
| 2026-04-10 | 13.16 | 13.70 | 13.16 | 13.42 | +1.98% | 140,778 |
| 2026-04-09 | 13.38 | 13.46 | 13.12 | 13.16 | -1.79% | 143,367 |
| 2026-04-08 | 13.32 | 13.64 | 13.06 | 13.40 | +3.08% | 257,126 |
| 2026-04-07 | 13.20 | 13.22 | 13.00 | 13.00 | +0.54% | 141,123 |
| 2026-04-02 | 13.10 | 13.26 | 12.87 | 12.93 | -3.00% | 385,296 |
| 2026-04-01 | 12.95 | 13.42 | 12.94 | 13.33 | -2.13% | 835,814 |
| 2026-03-31 | 13.57 | 13.68 | 13.48 | 13.62 | +0.52% | 102,750 |
| 2026-03-30 | 13.40 | 13.55 | 13.04 | 13.55 | +1.12% | 40,799 |
| 2026-03-27 | 13.26 | 13.44 | 13.20 | 13.40 | +0.83% | 66,661 |
| 2026-03-26 | 13.39 | 13.45 | 13.18 | 13.29 | -1.04% | 80,537 |
| 2026-03-25 | 13.65 | 13.76 | 13.30 | 13.43 | -0.89% | 91,090 |
| 2026-03-24 | 13.37 | 13.55 | 13.20 | 13.55 | +1.57% | 99,007 |
| 2026-03-23 | 13.10 | 13.60 | 12.85 | 13.34 | +0.23% | 103,638 |
| 2026-03-20 | 13.32 | 13.50 | 13.14 | 13.31 | +0.00% | 81,798 |
| 2026-03-19 | 13.38 | 13.43 | 13.20 | 13.31 | -1.04% | 96,266 |
| 2026-03-18 | 13.35 | 13.55 | 13.28 | 13.45 | +1.43% | 121,450 |
| 2026-03-17 | 13.55 | 14.00 | 13.26 | 13.26 | -2.86% | 87,533 |
| 2026-03-16 | 13.60 | 13.90 | 13.45 | 13.65 | +0.00% | 49,843 |
| 2026-03-13 | 13.90 | 13.98 | 13.50 | 13.65 | -2.85% | 107,106 |
| 2026-03-12 | 14.23 | 14.45 | 14.03 | 14.05 | -0.64% | 48,722 |
| 2026-03-11 | 14.20 | 14.28 | 13.90 | 14.14 | +1.73% | 59,306 |
| 2026-03-10 | 14.10 | 14.20 | 13.75 | 13.90 | +0.07% | 102,878 |
| 2026-03-09 | 13.84 | 14.00 | 13.75 | 13.89 | -1.84% | 109,948 |
| 2026-03-06 | 14.40 | 14.46 | 14.08 | 14.15 | -1.80% | 70,000 |
| 2026-03-05 | 14.30 | 14.50 | 14.16 | 14.41 | +1.12% | 95,158 |
| 2026-03-04 | 13.80 | 14.31 | 13.70 | 14.25 | +2.81% | 99,660 |
| 2026-03-03 | 13.90 | 14.02 | 13.71 | 13.86 | -1.35% | 159,057 |
| 2026-03-02 | 13.95 | 14.18 | 13.75 | 14.05 | -1.89% | 174,470 |
| 2026-02-27 | 15.35 | 15.37 | 14.16 | 14.32 | -6.16% | 439,975 |
| 2026-02-26 | 14.85 | 15.33 | 14.80 | 15.26 | +3.04% | 207,865 |
| 2026-02-25 | 14.83 | 14.99 | 14.71 | 14.81 | +0.00% | 80,986 |
| 2026-02-24 | 14.68 | 14.90 | 14.50 | 14.81 | +0.20% | 86,251 |
| 2026-02-23 | 15.05 | 15.08 | 14.76 | 14.78 | -1.66% | 116,503 |
| 2026-02-20 | 15.18 | 15.18 | 14.85 | 15.03 | -0.40% | 86,085 |
| 2026-02-19 | 15.05 | 15.28 | 14.75 | 15.09 | +0.33% | 123,457 |
| 2026-02-18 | 14.65 | 15.05 | 14.63 | 15.04 | +2.66% | 47,220 |
| 2026-02-17 | 14.73 | 14.79 | 14.54 | 14.65 | -0.54% | 77,761 |
| 2026-02-16 | 14.91 | 15.12 | 14.73 | 14.73 | -0.41% | 81,117 |
| 2026-02-13 | 15.01 | 15.10 | 14.79 | 14.79 | -1.40% | 116,643 |
| 2026-02-12 | 15.00 | 15.12 | 14.73 | 15.00 | +1.56% | 122,415 |
| 2026-02-11 | 15.10 | 15.17 | 14.76 | 14.77 | -2.38% | 62,465 |
| 2026-02-10 | 14.95 | 15.22 | 14.91 | 15.13 | +1.75% | 230,579 |
| 2026-02-09 | 14.79 | 15.06 | 14.55 | 14.87 | +1.16% | 93,814 |
| 2026-02-06 | 14.70 | 14.70 | 14.11 | 14.70 | +0.00% | 63,050 |
| 2026-02-05 | 14.80 | 14.94 | 14.59 | 14.70 | +0.00% | 109,660 |
| 2026-02-04 | 14.27 | 14.70 | 14.24 | 14.70 | +3.23% | 112,178 |
| 2026-02-03 | 14.49 | 14.49 | 14.23 | 14.24 | -1.52% | 52,541 |
| 2026-02-02 | 14.45 | 14.53 | 14.40 | 14.46 | -0.41% | 50,179 |
| 2026-01-30 | 14.66 | 14.73 | 14.52 | 14.52 | -0.75% | 52,868 |
| 2026-01-29 | 14.88 | 14.88 | 14.62 | 14.63 | -0.54% | 53,180 |
| 2026-01-28 | 14.75 | 14.85 | 14.61 | 14.71 | +0.41% | 71,785 |
| 2026-01-27 | 14.68 | 14.80 | 14.53 | 14.65 | +0.14% | 168,879 |
| 2026-01-26 | 14.68 | 14.68 | 14.39 | 14.63 | +1.67% | 160,350 |
| 2026-01-23 | 14.17 | 14.49 | 14.10 | 14.39 | +2.20% | 259,978 |
| 2026-01-22 | 14.15 | 14.20 | 14.01 | 14.08 | +0.57% | 51,276 |
| 2026-01-21 | 14.00 | 14.10 | 13.88 | 14.00 | -0.36% | 75,215 |
| 2026-01-20 | 14.01 | 14.07 | 13.85 | 14.05 | +0.36% | 84,759 |
| 2026-01-19 | 13.91 | 14.05 | 13.89 | 14.00 | +0.14% | 47,610 |
| 2026-01-16 | 14.09 | 14.09 | 13.85 | 13.98 | +0.22% | 72,695 |
| 2026-01-15 | 13.85 | 13.97 | 13.66 | 13.95 | +1.23% | 56,371 |
| 2026-01-14 | 13.90 | 14.08 | 13.76 | 13.78 | -1.43% | 114,085 |
| 2026-01-13 | 14.20 | 14.21 | 13.96 | 13.98 | -1.83% | 94,596 |
| 2026-01-12 | 14.60 | 14.61 | 14.23 | 14.24 | -2.60% | 83,289 |
| 2026-01-09 | 14.72 | 14.93 | 14.58 | 14.62 | -0.27% | 53,560 |
| 2026-01-08 | 14.62 | 14.70 | 14.50 | 14.66 | +0.41% | 49,113 |
| 2026-01-07 | 14.80 | 14.80 | 14.57 | 14.60 | -0.68% | 39,272 |
| 2026-01-06 | 14.79 | 15.03 | 14.38 | 14.70 | +0.00% | 116,543 |
| 2026-01-05 | 14.60 | 14.90 | 14.60 | 14.70 | +1.24% | 104,422 |
| 2026-01-02 | 14.81 | 14.85 | 14.52 | 14.52 | -1.89% | 93,642 |
| 2025-12-31 | 14.75 | 14.81 | 14.66 | 14.80 | +1.02% | 55,881 |
| 2025-12-30 | 14.78 | 14.78 | 14.58 | 14.65 | +0.34% | 63,006 |
| 2025-12-29 | 14.42 | 14.65 | 14.37 | 14.60 | +1.74% | 83,810 |
| 2025-12-24 | 14.60 | 14.60 | 14.30 | 14.35 | -0.76% | 30,788 |
| 2025-12-23 | 14.25 | 14.51 | 14.25 | 14.46 | +1.05% | 42,088 |
| 2025-12-22 | 14.37 | 14.37 | 14.07 | 14.31 | +0.21% | 44,974 |
| 2025-12-19 | 14.27 | 14.45 | 14.20 | 14.28 | -0.49% | 1,142,552 |
| 2025-12-18 | 14.35 | 14.38 | 14.18 | 14.35 | +0.14% | 70,585 |
| 2025-12-17 | 14.21 | 14.33 | 14.08 | 14.33 | +1.63% | 104,864 |
| 2025-12-16 | 13.92 | 14.15 | 13.87 | 14.10 | +1.29% | 102,989 |
| 2025-12-15 | 14.08 | 14.15 | 13.85 | 13.92 | -0.29% | 60,256 |
| 2025-12-12 | 14.18 | 14.30 | 13.96 | 13.96 | +2.27% | 122,364 |
| 2025-12-11 | 13.86 | 13.86 | 13.49 | 13.65 | +0.37% | 84,139 |
| 2025-12-10 | 13.43 | 13.63 | 13.20 | 13.60 | +2.49% | 181,825 |
| 2025-12-09 | 13.20 | 13.32 | 13.12 | 13.27 | +0.30% | 97,493 |
| 2025-12-08 | 13.43 | 13.43 | 13.17 | 13.23 | -0.90% | 48,843 |
| 2025-12-05 | 13.45 | 13.79 | 13.28 | 13.35 | -1.33% | 75,590 |
| 2025-12-04 | 13.88 | 13.91 | 13.45 | 13.53 | -2.31% | 107,697 |
| 2025-12-03 | 14.29 | 14.29 | 13.79 | 13.85 | -0.36% | 93,774 |
| 2025-12-02 | 14.30 | 14.30 | 13.89 | 13.90 | -2.11% | 105,042 |
| 2025-12-01 | 14.11 | 14.20 | 13.96 | 14.20 | +0.57% | 139,621 |
| 2025-11-28 | 14.36 | 14.41 | 14.11 | 14.12 | -1.05% | 92,889 |
| 2025-11-27 | 14.13 | 14.45 | 14.13 | 14.27 | +1.13% | 89,735 |
| 2025-11-26 | 14.03 | 14.24 | 13.88 | 14.11 | +0.14% | 261,381 |
| 2025-11-25 | 13.51 | 14.25 | 13.47 | 14.09 | +5.62% | 300,279 |
| 2025-11-24 | 13.52 | 13.75 | 13.34 | 13.34 | -0.37% | 1,086,935 |
| 2025-11-21 | 13.26 | 13.44 | 13.19 | 13.39 | -0.07% | 74,188 |
| 2025-11-20 | 13.00 | 13.41 | 12.99 | 13.40 | +2.29% | 94,866 |
| 2025-11-19 | 13.00 | 13.30 | 12.95 | 13.10 | +1.39% | 178,406 |
| 2025-11-18 | 12.95 | 12.96 | 12.77 | 12.92 | -1.15% | 70,901 |
| 2025-11-17 | 13.24 | 13.24 | 12.87 | 13.07 | +0.31% | 89,069 |
| 2025-11-14 | 13.18 | 13.19 | 12.83 | 13.03 | -0.76% | 114,871 |
| 2025-11-13 | 13.50 | 13.50 | 13.13 | 13.13 | -2.74% | 75,846 |
| 2025-11-12 | 13.69 | 13.69 | 13.40 | 13.50 | -0.74% | 168,617 |
| 2025-11-11 | 13.58 | 13.84 | 13.52 | 13.60 | +0.89% | 60,200 |
| 2025-11-10 | 13.58 | 13.71 | 13.32 | 13.48 | +0.15% | 127,881 |
| 2025-11-07 | 13.57 | 13.87 | 13.40 | 13.46 | +0.37% | 117,542 |
| 2025-11-06 | 13.54 | 13.54 | 13.21 | 13.41 | -0.81% | 109,011 |
| 2025-11-05 | 13.30 | 14.25 | 13.17 | 13.52 | -0.66% | 101,567 |
| 2025-11-04 | 13.87 | 13.87 | 13.44 | 13.61 | -1.16% | 167,599 |
| 2025-11-03 | 14.09 | 15.08 | 13.77 | 13.77 | -1.78% | 105,815 |
| 2025-10-31 | 14.02 | 14.25 | 13.94 | 14.02 | -0.92% | 42,537 |
| 2025-10-30 | 14.29 | 14.37 | 14.08 | 14.15 | -1.05% | 61,051 |
| 2025-10-29 | 14.43 | 14.44 | 14.24 | 14.30 | -0.90% | 72,569 |
| 2025-10-28 | 14.55 | 14.69 | 14.41 | 14.43 | -1.43% | 79,982 |
| 2025-10-27 | 14.50 | 14.75 | 14.36 | 14.64 | +0.21% | 44,349 |
| 2025-10-24 | 14.90 | 14.90 | 14.60 | 14.61 | -1.28% | 61,610 |
| 2025-10-23 | 14.90 | 14.90 | 14.68 | 14.80 | -0.13% | 45,604 |
| 2025-10-22 | 14.98 | 14.98 | 14.68 | 14.82 | -0.54% | 34,610 |
| 2025-10-21 | 14.79 | 14.92 | 14.74 | 14.90 | +0.74% | 43,846 |
| 2025-10-20 | 14.98 | 14.98 | 14.70 | 14.79 | -0.27% | 71,502 |
| 2025-10-17 | 14.93 | 14.98 | 14.66 | 14.83 | -0.13% | 58,919 |
| 2025-10-16 | 14.91 | 14.98 | 14.70 | 14.85 | -0.47% | 98,256 |
| 2025-10-15 | 15.15 | 15.15 | 14.85 | 14.92 | -1.06% | 70,404 |
| 2025-10-14 | 15.00 | 15.08 | 14.78 | 15.08 | +0.53% | 65,854 |
| 2025-10-13 | 14.97 | 15.01 | 14.84 | 15.00 | +0.60% | 94,861 |
| 2025-10-10 | 15.01 | 15.07 | 14.70 | 14.91 | -0.80% | 139,834 |
| 2025-10-09 | 15.47 | 15.50 | 15.00 | 15.03 | -2.21% | 178,374 |
| 2025-10-08 | 15.10 | 15.46 | 15.09 | 15.37 | +2.26% | 78,958 |
| 2025-10-07 | 15.35 | 15.43 | 15.00 | 15.03 | -2.66% | 149,922 |
| 2025-10-06 | 15.45 | 15.59 | 15.35 | 15.44 | +1.25% | 89,638 |
| 2025-10-03 | 15.08 | 15.37 | 15.08 | 15.25 | +0.53% | 61,097 |
| 2025-10-02 | 15.15 | 15.47 | 15.05 | 15.17 | +0.07% | 134,615 |
| 2025-10-01 | 15.45 | 16.30 | 15.02 | 15.16 | -2.26% | 147,654 |
| 2025-09-30 | 15.55 | 16.10 | 15.41 | 15.51 | +0.52% | 111,890 |
| 2025-09-29 | 15.80 | 15.87 | 15.40 | 15.43 | -2.09% | 121,747 |
| 2025-09-26 | 15.80 | 15.86 | 15.60 | 15.76 | +0.19% | 38,603 |
| 2025-09-25 | 15.95 | 15.95 | 15.63 | 15.73 | -1.07% | 57,395 |
| 2025-09-24 | 16.42 | 16.42 | 15.64 | 15.90 | +0.38% | 116,672 |
| 2025-09-23 | 15.74 | 17.10 | 15.74 | 15.84 | +0.32% | 60,027 |
| 2025-09-22 | 16.00 | 16.07 | 15.77 | 15.79 | -1.07% | 59,075 |
| 2025-09-19 | 15.97 | 16.02 | 15.54 | 15.96 | +0.57% | 103,379 |
| 2025-09-18 | 16.11 | 16.75 | 15.76 | 15.87 | +0.00% | 218,446 |
| 2025-09-17 | 16.50 | 16.50 | 15.75 | 15.87 | -2.58% | 113,990 |
| 2025-09-16 | 16.83 | 16.83 | 16.26 | 16.29 | -3.04% | 78,070 |
| 2025-09-15 | 16.50 | 17.20 | 16.49 | 16.80 | +2.19% | 163,772 |
| 2025-09-12 | 16.74 | 16.74 | 16.35 | 16.44 | -1.20% | 124,075 |
| 2025-09-11 | 16.20 | 16.65 | 16.09 | 16.64 | +4.00% | 152,881 |
| 2025-09-10 | 16.20 | 16.48 | 15.90 | 16.00 | +0.63% | 246,609 |
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：8月（+6.87%）。最も弱い月：10月（-7.52%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-09-02 時点
クイック回答
Cirsa Enterprises SAU（CIRSA.MC）の直近終値は？
2026-09-02 時点で 16.16。Closelookデータレイクの日次価格記録より。
CIRSA.MC の52週高値・安値は？
直近52週間で高値 17.20、安値 12.12（2026-09-02 時点）。
Cirsa Enterprises SAU が歴史的に最も強い月と弱い月は？
歴史的に、CIRSA.MC の最も強い月は 8月（平均 +6.87%）、最も弱い月は 10月（平均 -7.52%）。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295本から計算。