Cardinal Energy Ltd（CJ.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	13.39	13.51	13.26	13.45	+0.60%	1,206,361
2026-10-15	13.41	13.48	13.20	13.37	-0.30%	742,500
2026-10-14	13.45	13.57	13.35	13.41	+0.00%	854,300
2026-10-13	12.99	13.47	12.77	13.41	+2.13%	1,592,300
2026-10-09	12.71	13.14	12.70	13.13	+3.22%	1,228,400
2026-10-08	12.59	12.77	12.55	12.72	+2.91%	1,044,400
2026-10-07	12.43	12.59	12.26	12.36	-0.24%	901,100
2026-10-06	12.32	12.46	12.18	12.39	-0.48%	529,400
2026-10-05	12.17	12.57	12.00	12.45	+2.22%	844,500
2026-10-02	11.98	12.21	11.82	12.18	+0.83%	1,115,300
2026-10-01	11.89	12.20	11.85	12.08	+2.11%	1,139,400
2026-09-30	11.71	11.92	11.71	11.83	+0.94%	757,000
2026-09-29	11.81	11.91	11.66	11.72	-2.17%	1,116,900
2026-09-28	12.09	12.21	11.97	11.98	+0.76%	1,006,400
2026-09-25	11.95	12.03	11.79	11.89	-1.41%	1,139,403
2026-09-24	12.05	12.19	11.99	12.06	+0.75%	1,272,783
2026-09-23	12.07	12.13	11.91	11.97	+0.17%	1,072,111
2026-09-22	12.00	12.21	11.86	11.95	-1.48%	1,041,182
2026-09-21	12.41	12.47	12.06	12.13	-3.88%	1,473,056
2026-09-18	12.60	12.66	12.48	12.62	+0.72%	670,616
2026-09-17	12.10	12.61	12.10	12.53	+2.12%	1,496,848
2026-09-16	12.60	12.80	12.14	12.27	-2.85%	1,686,813
2026-09-15	12.20	12.69	12.20	12.63	+4.29%	2,041,555
2026-09-14	12.17	12.41	12.09	12.11	+0.83%	1,517,046
2026-09-11	12.11	12.17	11.90	12.01	-1.40%	981,763
2026-09-10	12.31	12.40	12.11	12.18	+0.16%	1,221,595
2026-09-09	12.08	12.23	12.05	12.16	+1.50%	1,283,936
2026-09-08	11.98	12.18	11.93	11.98	+0.67%	1,007,323
2026-09-04	11.86	11.93	11.72	11.90	-0.58%	541,648
2026-09-03	12.08	12.20	11.94	11.97	-0.83%	990,359
2026-09-02	12.20	12.20	12.01	12.07	-1.31%	1,039,218
2026-09-01	12.15	12.28	12.06	12.23	+2.00%	1,601,407
2026-08-31	12.13	12.19	11.93	11.99	+0.59%	1,189,723
2026-08-28	12.25	12.26	11.90	11.92	-2.69%	745,828
2026-08-27	12.01	12.31	11.97	12.25	+2.34%	741,171
2026-08-26	11.68	12.08	11.60	11.97	+1.79%	694,333
2026-08-25	11.79	11.96	11.73	11.76	-1.59%	1,431,628
2026-08-24	11.92	11.98	11.77	11.95	-0.83%	735,159
2026-08-21	12.11	12.19	12.01	12.05	-0.33%	843,074
2026-08-20	11.90	12.10	11.90	12.09	+2.63%	1,186,421
2026-08-19	11.75	11.93	11.75	11.78	+0.60%	692,136
2026-08-18	11.77	11.81	11.69	11.71	-0.43%	823,352
2026-08-17	11.53	11.77	11.50	11.76	+2.71%	753,627
2026-08-14	11.40	11.51	11.39	11.45	+1.06%	520,172
2026-08-13	11.30	11.38	11.20	11.33	-0.70%	528,058
2026-08-12	11.46	11.55	11.41	11.41	-0.35%	542,428
2026-08-11	11.35	11.48	11.30	11.45	+1.24%	779,303
2026-08-10	11.10	11.38	11.01	11.31	+3.38%	1,159,563
2026-08-07	10.88	11.06	10.78	10.94	-0.45%	722,252
2026-08-06	10.88	10.99	10.83	10.99	+2.42%	975,509
2026-08-05	11.09	11.12	10.71	10.73	-3.16%	1,788,480
2026-08-04	11.12	11.20	10.93	11.08	-3.74%	939,138
2026-07-31	11.68	11.80	11.50	11.51	-1.37%	1,049,693
2026-07-30	11.50	11.69	11.47	11.67	+1.57%	1,666,687
2026-07-29	11.50	11.73	11.36	11.49	+3.79%	1,171,690
2026-07-28	11.14	11.24	10.94	11.07	-1.16%	1,669,045
2026-07-27	11.15	11.37	11.00	11.20	-2.52%	864,800
2026-07-24	11.66	11.76	11.42	11.49	-1.79%	1,106,523
2026-07-23	11.51	11.74	11.51	11.70	+4.19%	2,056,074
2026-07-22	11.21	11.35	11.19	11.23	+1.63%	1,070,729
2026-07-21	10.91	11.12	10.85	11.05	+2.79%	1,086,493
2026-07-20	10.79	10.84	10.65	10.75	-0.19%	661,265
2026-07-17	10.88	10.95	10.60	10.77	+0.28%	1,085,018
2026-07-16	10.83	10.83	10.67	10.74	-0.46%	993,619
2026-07-15	10.94	10.94	10.67	10.79	-0.74%	853,643
2026-07-14	11.00	11.13	10.74	10.87	-0.18%	804,297
2026-07-13	10.73	10.92	10.64	10.89	+3.32%	1,223,569
2026-07-10	10.58	10.58	10.40	10.54	-0.47%	505,318
2026-07-09	10.83	10.86	10.54	10.59	-2.84%	587,308
2026-07-08	10.85	11.00	10.72	10.90	+2.73%	1,515,379
2026-07-07	10.33	10.68	10.33	10.61	+2.61%	678,400
2026-07-06	10.85	10.85	10.32	10.34	-5.14%	1,716,487
2026-07-03	10.77	10.93	10.68	10.90	+1.49%	376,366
2026-07-02	10.80	10.92	10.60	10.74	-1.38%	948,626
2026-06-30	10.87	10.99	10.84	10.89	+0.09%	1,567,002
2026-06-29	10.96	11.14	10.79	10.88	-0.37%	1,070,775
2026-06-26	10.70	10.98	10.64	10.92	+1.11%	1,072,926
2026-06-25	10.51	10.84	10.51	10.80	+1.98%	817,956
2026-06-24	10.65	10.74	10.50	10.59	-2.40%	1,318,573
2026-06-23	10.72	10.88	10.66	10.85	+0.65%	1,081,994
2026-06-22	10.77	10.85	10.64	10.78	-0.55%	736,340
2026-06-19	10.62	10.85	10.60	10.84	+1.98%	526,471
2026-06-18	10.70	10.72	10.38	10.63	-1.76%	896,921
2026-06-17	10.99	11.10	10.80	10.82	-1.19%	607,709
2026-06-16	10.88	11.03	10.80	10.95	-1.79%	1,387,616
2026-06-15	11.08	11.16	10.79	11.15	-3.88%	1,331,139
2026-06-12	11.82	11.92	11.57	11.60	-2.85%	1,466,791
2026-06-11	12.06	12.22	11.75	11.94	+0.00%	1,076,663
2026-06-10	11.74	12.06	11.71	11.94	+2.75%	1,347,483
2026-06-09	12.00	12.00	11.43	11.62	-3.73%	849,950
2026-06-08	11.80	12.12	11.80	12.07	+2.37%	585,180
2026-06-05	12.17	12.20	11.69	11.79	-3.68%	962,515
2026-06-04	11.95	12.35	11.80	12.24	+1.07%	1,455,299
2026-06-03	12.00	12.22	11.90	12.11	+1.68%	563,388
2026-06-02	11.70	11.96	11.68	11.91	+1.88%	568,058
2026-06-01	11.60	11.89	11.57	11.69	+1.83%	1,823,295
2026-05-29	11.62	11.68	11.38	11.48	-2.30%	1,484,707
2026-05-28	11.87	12.00	11.75	11.75	+0.00%	693,563
2026-05-27	11.83	11.96	11.70	11.75	-2.73%	993,662
2026-05-26	12.21	12.32	12.05	12.08	+0.08%	813,198
2026-05-25	12.25	12.39	11.97	12.07	-4.05%	988,181
2026-05-22	12.58	12.71	12.42	12.58	-0.40%	807,113
2026-05-21	13.00	13.16	12.49	12.63	-1.33%	1,563,133
2026-05-20	13.16	13.25	12.77	12.80	-2.51%	1,302,738
2026-05-19	12.99	13.38	12.94	13.13	+1.94%	1,211,214
2026-05-15	12.61	12.93	12.51	12.88	+3.54%	1,165,918
2026-05-14	12.37	12.57	12.32	12.44	+0.40%	878,622
2026-05-13	12.59	12.69	12.31	12.39	-0.96%	1,173,393
2026-05-12	12.45	12.53	12.32	12.51	+1.71%	1,226,703
2026-05-11	12.48	12.57	12.25	12.30	+0.08%	882,239
2026-05-08	12.16	12.42	12.00	12.29	+1.40%	1,230,713
2026-05-07	11.94	12.15	11.68	12.12	-0.49%	1,315,692
2026-05-06	12.30	12.33	11.99	12.18	-3.49%	1,412,995
2026-05-05	12.46	12.66	12.29	12.62	+1.04%	975,087
2026-05-04	12.38	12.55	12.27	12.49	+0.97%	1,249,776
2026-05-01	12.30	12.42	12.07	12.37	-0.32%	1,187,534
2026-04-30	12.25	12.42	12.14	12.41	+0.24%	1,106,099
2026-04-29	12.28	12.40	12.22	12.38	+2.31%	1,406,602
2026-04-28	12.05	12.20	12.04	12.10	+1.42%	1,059,445
2026-04-27	11.84	11.98	11.81	11.93	+1.62%	837,700
2026-04-24	11.92	11.92	11.72	11.74	-1.92%	1,408,769
2026-04-23	11.89	12.02	11.77	11.97	+1.44%	1,330,399
2026-04-22	11.51	11.86	11.51	11.80	+3.69%	1,530,669
2026-04-21	11.25	11.40	11.16	11.38	+2.06%	1,177,167
2026-04-20	11.01	11.22	10.90	11.15	+2.86%	1,516,756
2026-04-17	10.80	10.89	10.51	10.84	-3.64%	2,709,628
2026-04-16	11.02	11.40	11.01	11.25	+1.63%	1,528,093
2026-04-15	11.01	11.16	10.96	11.07	-0.36%	1,186,496
2026-04-14	11.35	11.41	11.09	11.11	-2.88%	1,285,221
2026-04-13	11.51	11.67	11.36	11.44	+1.15%	993,152
2026-04-10	10.99	11.39	10.97	11.31	+3.67%	1,742,032
2026-04-09	11.16	11.24	10.74	10.91	-1.00%	2,263,777
2026-04-08	10.53	11.20	10.53	11.02	-7.55%	2,766,083
2026-04-07	11.35	12.03	11.35	11.92	+6.81%	3,586,238
2026-04-06	10.94	11.18	10.90	11.16	+1.92%	1,338,159
2026-04-02	11.12	11.12	10.80	10.95	+3.20%	1,809,611
2026-04-01	11.13	11.33	10.55	10.61	-6.68%	2,150,866
2026-03-31	11.40	11.72	11.10	11.37	-1.30%	1,909,371
2026-03-30	11.50	11.77	11.41	11.52	+1.95%	1,900,983
2026-03-27	10.96	11.30	10.95	11.30	+3.20%	1,421,471
2026-03-26	11.10	11.20	10.92	10.95	-0.36%	1,607,237
2026-03-25	11.05	11.12	10.96	10.99	-1.08%	1,274,138
2026-03-24	10.97	11.34	10.93	11.11	+1.93%	1,396,146
2026-03-23	10.69	10.96	10.56	10.90	-0.73%	1,467,876
2026-03-20	10.94	11.16	10.87	10.98	+0.46%	1,512,731
2026-03-19	10.85	11.03	10.71	10.93	+0.83%	2,008,887
2026-03-18	10.71	10.86	10.68	10.84	+1.69%	914,008
2026-03-17	10.67	10.75	10.58	10.66	+1.04%	927,300
2026-03-16	10.15	10.65	10.06	10.55	+2.43%	1,720,219
2026-03-13	10.30	10.36	10.03	10.30	-1.34%	2,414,421
2026-03-12	10.50	10.66	10.37	10.44	+0.38%	1,364,146
2026-03-11	10.16	10.42	10.16	10.40	+2.36%	1,575,569
2026-03-10	10.06	10.26	9.99	10.16	+0.69%	2,307,132
2026-03-09	10.22	10.30	10.02	10.09	-0.39%	2,493,855
2026-03-06	10.20	10.32	10.05	10.13	-0.39%	2,404,243
2026-03-05	10.09	10.21	10.01	10.17	+1.40%	2,105,315
2026-03-04	9.82	10.07	9.81	10.03	+0.70%	1,903,071
2026-03-03	10.04	10.15	9.76	9.96	+0.61%	2,478,505
2026-03-02	10.25	10.31	9.78	9.90	+0.30%	2,493,562
2026-02-27	9.80	9.90	9.71	9.87	+1.23%	1,615,325
2026-02-26	9.54	9.76	9.39	9.75	+0.62%	1,348,786
2026-02-25	9.91	9.91	9.61	9.69	-2.02%	1,013,186
2026-02-24	10.00	10.06	9.81	9.89	-0.50%	776,764
2026-02-23	9.96	10.11	9.93	9.94	+0.20%	802,279
2026-02-20	9.93	9.99	9.80	9.92	-0.10%	892,704
2026-02-19	9.90	10.05	9.85	9.93	+1.22%	1,215,169
2026-02-18	9.52	9.85	9.52	9.81	+3.59%	1,254,879
2026-02-17	9.49	9.61	9.30	9.47	+0.74%	998,090
2026-02-13	9.29	9.49	9.20	9.40	+1.29%	900,940
2026-02-12	9.65	9.66	9.09	9.28	-4.03%	1,440,807
2026-02-11	9.60	9.71	9.57	9.67	+2.11%	696,754
2026-02-10	9.55	9.58	9.43	9.47	-0.53%	605,642
2026-02-09	9.38	9.58	9.38	9.52	+1.60%	1,037,336
2026-02-06	9.17	9.40	9.11	9.37	+2.85%	816,655
2026-02-05	9.38	9.56	9.03	9.11	-3.29%	1,686,673
2026-02-04	9.13	9.47	9.04	9.42	+3.40%	1,506,797
2026-02-03	8.80	9.14	8.80	9.11	+4.11%	1,567,608
2026-02-02	8.54	8.78	8.51	8.75	-1.35%	1,642,691
2026-01-30	9.00	9.04	8.78	8.87	-1.99%	1,997,348
2026-01-29	9.20	9.20	8.95	9.05	-3.00%	4,306,568
2026-01-28	9.40	9.42	9.20	9.33	-0.21%	643,814
2026-01-27	9.19	9.36	9.10	9.35	+2.19%	963,847
2026-01-26	8.95	9.20	8.86	9.15	+3.27%	1,439,625
2026-01-23	8.95	8.99	8.82	8.86	+0.00%	986,678
2026-01-22	8.99	9.02	8.80	8.86	-2.21%	1,049,221
2026-01-21	8.85	9.07	8.83	9.06	+3.07%	1,118,820
2026-01-20	8.82	8.91	8.73	8.79	+0.23%	698,359
2026-01-19	8.69	8.80	8.68	8.77	+0.69%	320,794
2026-01-16	8.62	8.73	8.60	8.71	+1.63%	647,848
2026-01-15	8.49	8.63	8.41	8.57	-0.35%	649,080
2026-01-14	8.84	8.87	8.57	8.60	-2.38%	1,571,245
2026-01-13	8.61	8.89	8.61	8.81	+2.80%	1,019,159
2026-01-12	8.54	8.65	8.49	8.57	+0.35%	402,565
2026-01-09	8.47	8.55	8.44	8.54	+2.15%	669,333
2026-01-08	8.21	8.44	8.21	8.36	+1.95%	569,423
2026-01-07	8.38	8.38	8.16	8.20	-2.73%	947,898
2026-01-06	8.55	8.63	8.41	8.43	-1.17%	449,290
2026-01-05	8.71	8.71	8.12	8.53	-3.07%	1,461,382
2026-01-02	8.64	8.82	8.56	8.80	+1.27%	450,846
2025-12-31	8.81	8.81	8.66	8.69	-1.59%	611,312
2025-12-30	8.84	8.90	8.83	8.83	+0.68%	435,450
2025-12-29	8.74	8.79	8.70	8.77	+0.46%	296,632
2025-12-24	8.75	8.77	8.65	8.73	+0.00%	262,962
2025-12-23	8.59	8.76	8.56	8.73	+1.51%	345,527
2025-12-22	8.50	8.62	8.50	8.60	+1.78%	347,140
2025-12-19	8.45	8.49	8.42	8.45	+0.84%	301,599
2025-12-18	8.48	8.52	8.37	8.38	-0.83%	332,243
2025-12-17	8.40	8.48	8.37	8.45	+1.32%	607,526
2025-12-16	8.66	8.66	8.32	8.34	-4.47%	1,128,279
2025-12-15	8.88	8.88	8.69	8.73	-1.69%	548,269
2025-12-12	8.87	8.89	8.78	8.88	+0.45%	403,216
2025-12-11	8.92	8.94	8.81	8.84	-1.34%	445,463
2025-12-10	8.94	8.99	8.83	8.96	+0.11%	362,270
2025-12-09	9.05	9.13	8.90	8.95	-1.00%	665,664
2025-12-08	9.06	9.16	8.99	9.04	-0.44%	553,948
2025-12-05	9.09	9.20	9.06	9.08	-0.66%	424,648
2025-12-04	9.10	9.21	9.06	9.14	+0.66%	516,156
2025-12-03	8.86	9.12	8.86	9.08	+2.37%	841,071
2025-12-02	8.92	8.95	8.82	8.87	-0.56%	456,981
2025-12-01	9.00	9.05	8.89	8.92	-0.89%	736,267
2025-11-28	8.94	9.05	8.91	9.00	+0.22%	563,924
2025-11-27	8.94	8.99	8.94	8.98	+0.45%	160,324
2025-11-26	8.95	9.03	8.93	8.94	-0.22%	714,096
2025-11-25	9.08	9.09	8.86	8.96	-1.97%	1,218,199
2025-11-24	9.10	9.25	9.07	9.14	+0.99%	903,818
2025-11-21	9.00	9.14	8.94	9.05	-0.88%	986,587
2025-11-20	9.23	9.46	9.11	9.13	-0.22%	1,560,729
2025-11-19	8.90	9.17	8.88	9.15	+1.22%	1,014,245
2025-11-18	8.70	9.10	8.70	9.04	+3.08%	1,402,721
2025-11-17	8.80	8.88	8.75	8.77	-0.68%	941,695
2025-11-14	8.63	8.85	8.50	8.83	+3.03%	977,553
2025-11-13	8.80	8.83	8.52	8.57	-2.39%	1,117,849
2025-11-12	8.85	8.97	8.75	8.78	-2.23%	1,117,874
2025-11-11	8.59	9.05	8.59	8.98	+4.91%	2,360,435
2025-11-10	8.39	8.60	8.36	8.56	+2.76%	1,476,427
2025-11-07	8.11	8.41	8.00	8.33	+2.84%	2,131,078
2025-11-06	8.05	8.16	7.99	8.10	+0.75%	755,425
2025-11-05	7.84	8.08	7.84	8.04	+2.29%	997,238
2025-11-04	7.94	8.03	7.70	7.86	-2.24%	683,414
2025-11-03	7.99	8.06	7.93	8.04	+0.75%	769,233
2025-10-31	8.00	8.00	7.80	7.98	+0.50%	1,010,238
2025-10-30	8.02	8.08	7.93	7.94	-1.12%	794,015
2025-10-29	7.93	8.07	7.93	8.03	+1.26%	1,392,564
2025-10-28	8.00	8.00	7.85	7.93	-0.88%	1,373,738
2025-10-27	8.00	8.01	7.90	8.00	+1.14%	805,433
2025-10-24	7.91	7.99	7.88	7.91	+0.38%	491,258
2025-10-23	7.98	8.03	7.88	7.88	+1.03%	588,927
2025-10-22	7.65	7.83	7.65	7.80	+2.50%	581,201
2025-10-21	7.65	7.66	7.55	7.61	+0.26%	517,994
2025-10-20	7.55	7.71	7.55	7.59	-0.65%	579,821

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：11月（+11.94%）。最も弱い月：12月（-2.58%）。日次データ2年分（2025–2026）に基づく。

1月-2.15%
2月+8.26%
3月+10.28%
4月+2.64%
5月+0.07%
6月+0.85%
7月+7.00%
8月+5.88%
9月+1.23%
10月+1.79%
11月+11.94%
12月-2.58%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Cardinal Energy Ltd（CJ.TO）の直近終値は？

2026-10-16 時点で 13.45。Closelookデータレイクの日次価格記録より。

CJ.TO の52週高値・安値は？

直近52週間で高値 13.57、安値 7.51（2026-10-16 時点）。

Cardinal Energy Ltd が歴史的に最も強い月と弱い月は？

歴史的に、CJ.TO の最も強い月は 11月（平均 +11.94%）、最も弱い月は 12月（平均 -2.58%）。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。