Comparing Back to the side-by-side chart ↗
Caisse Régionale de Crédit Agricole du Morbihan（CMO.PA）— 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 | 100.04 | 100.74 | 98.12 | 98.12 | -1.92% | 379 |
| 2026-10-15 | 100.98 | 101.96 | 100.00 | 100.04 | -0.95% | 327 |
| 2026-10-14 | 100.00 | 101.00 | 100.00 | 101.00 | +1.00% | 206 |
| 2026-10-13 | 100.02 | 100.50 | 99.00 | 100.00 | -0.02% | 270 |
| 2026-10-12 | 99.02 | 100.02 | 99.02 | 100.02 | +1.01% | 279 |
| 2026-10-09 | 101.02 | 101.48 | 99.01 | 99.02 | -1.96% | 572 |
| 2026-10-08 | 103.00 | 103.94 | 101.00 | 101.00 | -1.94% | 488 |
| 2026-10-07 | 105.50 | 105.50 | 103.00 | 103.00 | -1.89% | 518 |
| 2026-10-06 | 105.20 | 106.00 | 104.98 | 104.98 | -0.96% | 665 |
| 2026-10-05 | 105.00 | 106.00 | 105.00 | 106.00 | -0.47% | 212 |
| 2026-10-02 | 110.14 | 110.14 | 106.04 | 106.50 | -3.30% | 398 |
| 2026-10-01 | 111.00 | 112.00 | 110.12 | 110.14 | +0.11% | 694 |
| 2026-09-30 | 112.04 | 114.80 | 110.00 | 110.02 | -1.86% | 815 |
| 2026-09-29 | 115.80 | 115.80 | 112.10 | 112.10 | -3.69% | 191 |
| 2026-09-28 | 112.04 | 116.40 | 112.04 | 116.40 | +2.56% | 901 |
| 2026-09-25 | 116.00 | 116.70 | 112.42 | 113.50 | -2.81% | 625 |
| 2026-09-24 | 113.28 | 116.80 | 112.02 | 116.78 | +2.84% | 1,426 |
| 2026-09-23 | 115.96 | 115.98 | 113.52 | 113.56 | -0.56% | 262 |
| 2026-09-22 | 114.02 | 116.00 | 112.02 | 114.20 | -3.19% | 727 |
| 2026-09-21 | 112.06 | 118.00 | 112.06 | 117.96 | +5.28% | 1,450 |
| 2026-09-18 | 113.18 | 116.80 | 112.04 | 112.04 | -1.65% | 3,070 |
| 2026-09-17 | 112.30 | 113.92 | 112.30 | 113.92 | +0.81% | 14 |
| 2026-09-16 | 113.38 | 115.50 | 111.20 | 113.00 | -2.42% | 371 |
| 2026-09-15 | 113.30 | 115.80 | 113.30 | 115.80 | +0.09% | 115 |
| 2026-09-14 | 111.12 | 116.50 | 111.12 | 115.70 | +1.94% | 1,901 |
| 2026-09-11 | 113.50 | 113.50 | 113.50 | 113.50 | -0.44% | 1 |
| 2026-09-10 | 114.20 | 114.20 | 114.00 | 114.00 | +0.00% | 44 |
| 2026-09-09 | 114.98 | 115.98 | 113.00 | 114.00 | -3.37% | 1,177 |
| 2026-09-08 | 117.98 | 117.98 | 117.98 | 117.98 | +0.41% | 381 |
| 2026-09-07 | 117.50 | 117.50 | 117.50 | 117.50 | +0.00% | 941 |
| 2026-09-04 | 115.00 | 117.50 | 114.00 | 117.50 | +2.62% | 1,175 |
| 2026-09-03 | 116.98 | 117.00 | 112.40 | 114.50 | -2.12% | 1,912 |
| 2026-09-02 | 116.98 | 116.98 | 114.78 | 116.98 | -0.02% | 530 |
| 2026-09-01 | 115.18 | 119.30 | 110.00 | 117.00 | +2.63% | 4,827 |
| 2026-08-31 | 114.00 | 117.40 | 113.02 | 114.00 | +0.78% | 592 |
| 2026-08-28 | 114.38 | 116.50 | 113.12 | 113.12 | -2.48% | 1,366 |
| 2026-08-27 | 115.66 | 116.00 | 113.14 | 116.00 | +2.56% | 48 |
| 2026-08-26 | 115.00 | 116.22 | 113.00 | 113.10 | -2.48% | 923 |
| 2026-08-25 | 116.70 | 117.00 | 113.30 | 115.98 | -2.06% | 544 |
| 2026-08-24 | 118.68 | 118.68 | 118.42 | 118.42 | -1.25% | 158 |
| 2026-08-21 | 114.10 | 119.92 | 112.50 | 119.92 | +2.50% | 1,428 |
| 2026-08-20 | 114.98 | 117.00 | 114.20 | 117.00 | +0.00% | 53 |
| 2026-08-19 | 117.00 | 118.50 | 112.80 | 117.00 | +1.23% | 3,140 |
| 2026-08-18 | 112.98 | 117.00 | 112.98 | 115.58 | +0.50% | 292 |
| 2026-08-17 | 114.50 | 116.46 | 112.50 | 115.00 | +0.24% | 1,018 |
| 2026-08-14 | 114.52 | 115.22 | 113.50 | 114.72 | +1.07% | 819 |
| 2026-08-13 | 112.96 | 114.00 | 111.00 | 113.50 | -2.89% | 2,265 |
| 2026-08-12 | 116.96 | 116.96 | 112.02 | 116.88 | +2.53% | 68 |
| 2026-08-11 | 115.02 | 116.98 | 111.50 | 114.00 | +0.90% | 1,347 |
| 2026-08-10 | 112.02 | 112.98 | 112.02 | 112.98 | +1.78% | 42 |
| 2026-08-07 | 112.00 | 115.78 | 111.00 | 111.00 | -0.89% | 556 |
| 2026-08-06 | 112.00 | 112.00 | 112.00 | 112.00 | -0.11% | 1 |
| 2026-08-05 | 114.98 | 117.00 | 112.00 | 112.12 | -0.78% | 365 |
| 2026-08-04 | 113.04 | 113.04 | 113.00 | 113.00 | +0.00% | 12 |
| 2026-08-03 | 115.04 | 118.98 | 111.62 | 113.00 | -2.59% | 605 |
| 2026-07-31 | 118.50 | 121.02 | 116.00 | 116.00 | -3.97% | 671 |
| 2026-07-30 | 118.46 | 120.80 | 118.46 | 120.80 | -0.56% | 109 |
| 2026-07-29 | 121.48 | 121.48 | 118.78 | 121.48 | +1.32% | 317 |
| 2026-07-28 | 117.78 | 120.00 | 116.78 | 119.90 | +4.17% | 1,610 |
| 2026-07-27 | 115.10 | 120.00 | 115.04 | 115.10 | +0.03% | 1,044 |
| 2026-07-24 | 115.00 | 117.54 | 114.92 | 115.06 | -0.81% | 494 |
| 2026-07-23 | 115.98 | 116.00 | 112.02 | 116.00 | +5.45% | 163 |
| 2026-07-22 | 112.00 | 112.50 | 110.00 | 110.00 | -0.09% | 297 |
| 2026-07-21 | 114.18 | 114.18 | 110.00 | 110.10 | -3.57% | 3,284 |
| 2026-07-20 | 117.50 | 117.50 | 114.18 | 114.18 | -4.03% | 899 |
| 2026-07-17 | 118.98 | 118.98 | 118.98 | 118.98 | -1.91% | 2 |
| 2026-07-16 | 118.42 | 122.00 | 117.78 | 121.30 | +3.48% | 503 |
| 2026-07-15 | 118.02 | 118.28 | 117.22 | 117.22 | -2.32% | 133 |
| 2026-07-14 | 118.50 | 120.00 | 117.22 | 120.00 | -0.66% | 246 |
| 2026-07-13 | 118.46 | 121.20 | 117.20 | 120.80 | +2.70% | 977 |
| 2026-07-10 | 117.22 | 121.94 | 117.22 | 117.62 | +0.34% | 616 |
| 2026-07-09 | 117.60 | 120.00 | 117.22 | 117.22 | -0.24% | 29 |
| 2026-07-08 | 117.06 | 117.52 | 117.00 | 117.50 | -2.07% | 196 |
| 2026-07-07 | 118.38 | 122.00 | 117.00 | 119.98 | +1.25% | 937 |
| 2026-07-06 | 123.86 | 123.86 | 118.50 | 118.50 | -2.47% | 474 |
| 2026-07-03 | 119.28 | 125.00 | 119.28 | 121.50 | -1.22% | 1,772 |
| 2026-07-02 | 117.00 | 123.00 | 117.00 | 123.00 | +3.36% | 752 |
| 2026-07-01 | 117.02 | 123.00 | 116.22 | 119.00 | -1.65% | 1,088 |
| 2026-06-30 | 119.00 | 121.96 | 116.52 | 121.00 | +2.02% | 1,538 |
| 2026-06-29 | 120.52 | 122.00 | 117.20 | 118.60 | -3.58% | 2,725 |
| 2026-06-26 | 115.28 | 123.00 | 115.28 | 123.00 | -1.69% | 29 |
| 2026-06-25 | 122.52 | 125.12 | 118.48 | 125.12 | +0.26% | 1,554 |
| 2026-06-24 | 126.98 | 126.98 | 123.84 | 124.80 | -2.33% | 185 |
| 2026-06-23 | 124.08 | 128.56 | 124.06 | 127.78 | +2.63% | 43 |
| 2026-06-22 | 130.98 | 130.98 | 120.50 | 124.50 | -5.32% | 3,871 |
| 2026-06-19 | 129.30 | 131.50 | 125.10 | 131.50 | +3.49% | 767 |
| 2026-06-18 | 127.00 | 132.00 | 126.82 | 127.06 | -0.11% | 766 |
| 2026-06-17 | 133.78 | 133.78 | 127.20 | 127.20 | -5.06% | 395 |
| 2026-06-16 | 132.10 | 135.92 | 130.10 | 133.98 | +1.89% | 1,540 |
| 2026-06-15 | 133.20 | 137.00 | 131.28 | 131.50 | -0.39% | 3,600 |
| 2026-06-12 | 137.26 | 138.00 | 132.02 | 132.02 | -3.64% | 386 |
| 2026-06-11 | 133.98 | 137.00 | 132.38 | 137.00 | +3.01% | 702 |
| 2026-06-10 | 132.00 | 136.00 | 130.08 | 133.00 | +0.80% | 1,629 |
| 2026-06-09 | 137.00 | 137.00 | 131.80 | 131.94 | -3.69% | 2,719 |
| 2026-06-08 | 136.98 | 137.00 | 133.98 | 137.00 | +0.01% | 279 |
| 2026-06-05 | 136.02 | 138.00 | 134.54 | 136.98 | +1.47% | 634 |
| 2026-06-04 | 131.00 | 137.68 | 128.56 | 135.00 | +2.90% | 2,362 |
| 2026-06-03 | 129.28 | 131.20 | 128.12 | 131.20 | +3.29% | 438 |
| 2026-06-02 | 126.98 | 131.00 | 123.56 | 127.02 | +0.03% | 1,449 |
| 2026-06-01 | 123.46 | 128.00 | 122.68 | 126.98 | +4.86% | 1,643 |
| 2026-05-29 | 122.36 | 122.68 | 121.00 | 121.10 | +0.48% | 130 |
| 2026-05-28 | 121.68 | 122.68 | 120.20 | 120.52 | -3.58% | 2,205 |
| 2026-05-27 | 122.40 | 125.00 | 120.00 | 125.00 | +2.14% | 2,055 |
| 2026-05-26 | 124.88 | 124.88 | 122.38 | 122.38 | -0.41% | 133 |
| 2026-05-25 | 123.98 | 123.98 | 122.02 | 122.88 | -0.02% | 47 |
| 2026-05-22 | 123.08 | 124.18 | 119.00 | 122.90 | -1.27% | 3,661 |
| 2026-05-21 | 123.40 | 124.48 | 121.02 | 124.48 | +0.88% | 263 |
| 2026-05-20 | 122.98 | 123.40 | 117.54 | 123.40 | +0.87% | 3,251 |
| 2026-05-19 | 120.50 | 123.00 | 115.60 | 122.34 | +1.11% | 3,559 |
| 2026-05-18 | 119.52 | 121.00 | 119.52 | 121.00 | -0.41% | 466 |
| 2026-05-15 | 120.00 | 121.50 | 120.00 | 121.50 | +1.30% | 18 |
| 2026-05-14 | 120.50 | 120.50 | 116.50 | 119.94 | -0.13% | 2,032 |
| 2026-05-13 | 123.00 | 123.00 | 120.10 | 120.10 | -0.74% | 318 |
| 2026-05-12 | 121.02 | 124.00 | 121.00 | 121.00 | -2.40% | 769 |
| 2026-05-11 | 122.98 | 123.98 | 122.00 | 123.98 | -0.02% | 1,587 |
| 2026-05-08 | 121.00 | 124.00 | 120.10 | 124.00 | +2.48% | 327 |
| 2026-05-07 | 122.48 | 122.50 | 121.00 | 121.00 | -1.22% | 85 |
| 2026-05-06 | 121.96 | 122.50 | 120.20 | 122.50 | +1.95% | 172 |
| 2026-05-05 | 120.00 | 123.96 | 118.16 | 120.16 | -1.51% | 1,685 |
| 2026-05-04 | 120.00 | 124.28 | 119.50 | 122.00 | +4.24% | 1,744 |
| 2026-04-30 | 118.00 | 119.46 | 117.04 | 117.04 | -2.22% | 585 |
| 2026-04-29 | 118.98 | 119.96 | 117.02 | 119.70 | -0.25% | 463 |
| 2026-04-28 | 117.28 | 120.00 | 116.52 | 120.00 | +1.71% | 1,422 |
| 2026-04-27 | 119.80 | 119.80 | 116.00 | 117.98 | -1.60% | 484 |
| 2026-04-24 | 116.26 | 119.90 | 116.26 | 119.90 | +3.92% | 692 |
| 2026-04-23 | 119.48 | 119.48 | 115.18 | 115.38 | -3.77% | 282 |
| 2026-04-22 | 115.18 | 120.00 | 115.18 | 119.90 | +4.15% | 1,792 |
| 2026-04-21 | 117.96 | 117.96 | 115.12 | 115.12 | -2.41% | 53 |
| 2026-04-20 | 115.62 | 117.96 | 115.62 | 117.96 | +0.82% | 87 |
| 2026-04-17 | 118.50 | 118.50 | 117.00 | 117.00 | -1.03% | 237 |
| 2026-04-16 | 115.00 | 118.50 | 112.50 | 118.22 | +2.82% | 2,571 |
| 2026-04-15 | 112.78 | 118.00 | 111.04 | 114.98 | +1.75% | 1,042 |
| 2026-04-14 | 109.00 | 115.00 | 106.30 | 113.00 | +4.13% | 1,513 |
| 2026-04-13 | 109.40 | 111.54 | 107.20 | 108.52 | +1.88% | 1,130 |
| 2026-04-10 | 106.00 | 110.98 | 106.00 | 106.52 | +0.95% | 484 |
| 2026-04-09 | 109.00 | 109.00 | 105.12 | 105.52 | -3.55% | 111 |
| 2026-04-08 | 107.38 | 111.44 | 107.00 | 109.40 | +4.65% | 1,377 |
| 2026-04-07 | 103.50 | 107.70 | 103.50 | 104.54 | +0.99% | 1,048 |
| 2026-04-02 | 104.52 | 104.54 | 103.52 | 103.52 | -2.06% | 385 |
| 2026-04-01 | 103.00 | 106.40 | 103.00 | 105.70 | +2.64% | 1,432 |
| 2026-03-31 | 100.52 | 103.00 | 100.50 | 102.98 | +2.47% | 624 |
| 2026-03-30 | 101.50 | 102.00 | 100.50 | 100.50 | -0.99% | 625 |
| 2026-03-27 | 100.04 | 101.98 | 100.04 | 101.50 | +1.46% | 27 |
| 2026-03-26 | 100.12 | 103.00 | 100.04 | 100.04 | +0.04% | 577 |
| 2026-03-25 | 101.90 | 101.90 | 100.00 | 100.00 | -3.38% | 47 |
| 2026-03-24 | 102.28 | 103.50 | 101.72 | 103.50 | -1.43% | 20 |
| 2026-03-23 | 102.50 | 105.02 | 102.50 | 105.00 | +2.72% | 1,374 |
| 2026-03-20 | 104.00 | 106.36 | 102.12 | 102.22 | -0.74% | 482 |
| 2026-03-19 | 102.98 | 107.00 | 102.96 | 102.98 | +0.02% | 582 |
| 2026-03-18 | 104.68 | 104.70 | 102.90 | 102.96 | -1.25% | 484 |
| 2026-03-17 | 103.58 | 107.90 | 102.78 | 104.26 | -0.59% | 709 |
| 2026-03-16 | 104.98 | 108.00 | 102.40 | 104.88 | -0.11% | 2,273 |
| 2026-03-13 | 103.08 | 105.72 | 101.72 | 105.00 | +0.00% | 724 |
| 2026-03-12 | 101.50 | 105.52 | 101.50 | 105.00 | +3.45% | 961 |
| 2026-03-11 | 102.02 | 102.02 | 101.16 | 101.50 | -3.57% | 165 |
| 2026-03-10 | 106.96 | 106.96 | 101.00 | 105.26 | +1.23% | 1,512 |
| 2026-03-09 | 100.50 | 103.98 | 100.50 | 103.98 | +2.75% | 801 |
| 2026-03-06 | 101.50 | 101.50 | 101.00 | 101.20 | +0.90% | 195 |
| 2026-03-05 | 106.00 | 107.50 | 100.12 | 100.30 | -3.56% | 2,404 |
| 2026-03-04 | 106.00 | 106.00 | 102.30 | 104.00 | -3.26% | 2,350 |
| 2026-03-03 | 107.50 | 107.50 | 107.50 | 107.50 | -2.27% | 1 |
| 2026-03-02 | 106.00 | 111.48 | 106.00 | 110.00 | -1.24% | 588 |
| 2026-02-27 | 108.50 | 111.78 | 107.00 | 111.38 | +3.13% | 2,035 |
| 2026-02-26 | 107.04 | 108.00 | 107.04 | 108.00 | +0.65% | 100 |
| 2026-02-25 | 107.10 | 111.40 | 107.04 | 107.30 | -2.45% | 774 |
| 2026-02-24 | 108.20 | 110.00 | 107.00 | 110.00 | -0.88% | 170 |
| 2026-02-23 | 108.38 | 111.40 | 108.38 | 110.98 | +2.63% | 775 |
| 2026-02-20 | 107.00 | 110.32 | 107.00 | 108.14 | +1.07% | 1,031 |
| 2026-02-19 | 106.78 | 110.52 | 105.42 | 107.00 | +0.47% | 1,098 |
| 2026-02-18 | 106.50 | 106.50 | 106.50 | 106.50 | +0.47% | 2 |
| 2026-02-17 | 108.00 | 113.50 | 106.00 | 106.00 | -4.42% | 2,245 |
| 2026-02-16 | 106.10 | 110.90 | 103.20 | 110.90 | +5.10% | 1,576 |
| 2026-02-13 | 111.02 | 112.90 | 105.00 | 105.52 | -4.94% | 1,328 |
| 2026-02-12 | 111.00 | 111.00 | 106.00 | 111.00 | +0.91% | 440 |
| 2026-02-11 | 105.12 | 113.80 | 105.12 | 110.00 | +0.46% | 2,652 |
| 2026-02-10 | 109.00 | 111.12 | 107.80 | 109.50 | +0.92% | 1,575 |
| 2026-02-09 | 105.16 | 108.98 | 105.16 | 108.50 | -0.44% | 324 |
| 2026-02-06 | 105.00 | 108.98 | 105.00 | 108.98 | +2.81% | 85 |
| 2026-02-05 | 104.50 | 106.00 | 104.50 | 106.00 | +1.73% | 51 |
| 2026-02-04 | 106.00 | 106.72 | 103.60 | 104.20 | -2.36% | 660 |
| 2026-02-03 | 109.52 | 109.52 | 106.32 | 106.72 | -2.54% | 364 |
| 2026-02-02 | 107.48 | 109.50 | 106.80 | 109.50 | +2.34% | 216 |
| 2026-01-30 | 106.48 | 107.00 | 105.28 | 107.00 | +0.94% | 346 |
| 2026-01-29 | 105.00 | 106.00 | 104.50 | 106.00 | +1.92% | 548 |
| 2026-01-28 | 107.02 | 107.02 | 103.38 | 104.00 | -4.06% | 1,432 |
| 2026-01-27 | 104.02 | 108.40 | 103.20 | 108.40 | +4.21% | 402 |
| 2026-01-26 | 104.02 | 106.00 | 104.02 | 104.02 | -0.95% | 368 |
| 2026-01-23 | 108.00 | 108.00 | 104.00 | 105.02 | -3.83% | 954 |
| 2026-01-22 | 109.50 | 109.50 | 109.20 | 109.20 | -0.73% | 423 |
| 2026-01-21 | 109.80 | 110.00 | 108.02 | 110.00 | +0.18% | 84 |
| 2026-01-20 | 109.80 | 110.96 | 109.80 | 109.80 | -0.60% | 87 |
| 2026-01-19 | 108.04 | 114.14 | 108.04 | 110.46 | -2.33% | 406 |
| 2026-01-16 | 112.78 | 113.50 | 111.02 | 113.10 | +0.27% | 450 |
| 2026-01-15 | 110.42 | 112.98 | 110.42 | 112.80 | +0.34% | 207 |
| 2026-01-14 | 107.04 | 113.58 | 107.04 | 112.42 | +3.16% | 1,424 |
| 2026-01-13 | 107.50 | 108.98 | 106.00 | 108.98 | +1.38% | 259 |
| 2026-01-12 | 109.98 | 109.98 | 104.20 | 107.50 | +1.42% | 1,567 |
| 2026-01-09 | 107.84 | 112.00 | 106.00 | 106.00 | -1.83% | 652 |
| 2026-01-08 | 106.00 | 107.98 | 106.00 | 107.98 | +3.59% | 11 |
| 2026-01-07 | 106.10 | 107.98 | 104.02 | 104.24 | -1.66% | 65 |
| 2026-01-06 | 105.00 | 109.50 | 105.00 | 106.00 | -0.47% | 968 |
| 2026-01-05 | 104.00 | 106.50 | 103.50 | 106.50 | +3.90% | 434 |
| 2026-01-02 | 105.98 | 107.00 | 100.26 | 102.50 | +1.26% | 1,853 |
| 2025-12-31 | 101.22 | 101.22 | 101.22 | 101.22 | +0.00% | 0 |
| 2025-12-30 | 101.22 | 101.22 | 101.22 | 101.22 | -2.84% | 115 |
| 2025-12-29 | 103.98 | 104.70 | 100.52 | 104.18 | +2.14% | 485 |
| 2025-12-24 | 101.00 | 102.00 | 101.00 | 102.00 | +1.98% | 28 |
| 2025-12-23 | 101.52 | 101.52 | 99.93 | 100.02 | -1.84% | 537 |
| 2025-12-22 | 103.00 | 105.10 | 101.88 | 101.90 | -1.81% | 800 |
| 2025-12-19 | 100.00 | 103.78 | 100.00 | 103.78 | +4.30% | 755 |
| 2025-12-18 | 100.52 | 100.52 | 99.50 | 99.50 | -2.36% | 181 |
| 2025-12-17 | 102.00 | 106.20 | 101.50 | 101.90 | -0.10% | 750 |
| 2025-12-16 | 101.00 | 102.00 | 99.50 | 102.00 | +1.47% | 440 |
| 2025-12-15 | 100.52 | 101.10 | 100.52 | 100.52 | -2.50% | 62 |
| 2025-12-12 | 97.81 | 103.10 | 97.80 | 103.10 | -3.45% | 46 |
| 2025-12-11 | 96.05 | 106.90 | 96.05 | 106.78 | +11.23% | 1,012 |
| 2025-12-10 | 98.58 | 98.58 | 95.03 | 96.00 | -5.03% | 224 |
| 2025-12-09 | 101.08 | 101.08 | 101.08 | 101.08 | +0.00% | 0 |
| 2025-12-08 | 98.80 | 105.80 | 97.99 | 101.08 | +1.08% | 1,682 |
| 2025-12-05 | 101.00 | 101.00 | 100.00 | 100.00 | +0.00% | 95 |
| 2025-12-04 | 99.25 | 100.00 | 99.03 | 100.00 | -3.85% | 193 |
| 2025-12-03 | 104.00 | 104.00 | 104.00 | 104.00 | +0.00% | 0 |
| 2025-12-02 | 100.22 | 104.00 | 100.22 | 104.00 | -2.80% | 54 |
| 2025-12-01 | 100.50 | 107.60 | 99.01 | 107.00 | +6.47% | 1,697 |
| 2025-11-28 | 100.50 | 100.50 | 100.50 | 100.50 | -1.47% | 112 |
| 2025-11-27 | 104.68 | 104.68 | 100.02 | 102.00 | -2.62% | 439 |
| 2025-11-26 | 102.50 | 104.74 | 101.52 | 104.74 | +3.17% | 126 |
| 2025-11-25 | 103.80 | 104.50 | 99.05 | 101.52 | -3.31% | 1,034 |
| 2025-11-24 | 100.00 | 105.02 | 100.00 | 105.00 | +5.00% | 942 |
| 2025-11-21 | 100.00 | 101.00 | 98.81 | 100.00 | +0.75% | 490 |
| 2025-11-20 | 104.00 | 104.00 | 98.81 | 99.26 | -4.56% | 657 |
| 2025-11-19 | 105.00 | 106.00 | 100.28 | 104.00 | +2.95% | 946 |
| 2025-11-18 | 105.00 | 109.00 | 101.00 | 101.02 | -5.57% | 916 |
| 2025-11-17 | 100.32 | 106.98 | 100.30 | 106.98 | -1.85% | 1,071 |
| 2025-11-14 | 110.48 | 115.00 | 108.98 | 109.00 | -2.68% | 1,198 |
| 2025-11-13 | 112.00 | 112.00 | 112.00 | 112.00 | +0.00% | 0 |
| 2025-11-12 | 107.38 | 112.00 | 105.00 | 112.00 | +4.67% | 1,032 |
| 2025-11-11 | 105.44 | 107.00 | 105.44 | 107.00 | +1.46% | 35 |
| 2025-11-10 | 104.00 | 107.48 | 104.00 | 105.46 | +2.39% | 703 |
| 2025-11-07 | 100.02 | 103.00 | 100.02 | 103.00 | +0.98% | 1,090 |
| 2025-11-06 | 102.00 | 102.00 | 102.00 | 102.00 | -0.02% | 325 |
| 2025-11-05 | 102.00 | 103.52 | 99.20 | 102.02 | -0.76% | 2,022 |
| 2025-11-04 | 105.48 | 105.50 | 101.52 | 102.80 | -1.17% | 1,732 |
| 2025-11-03 | 102.82 | 105.00 | 101.22 | 104.02 | +2.95% | 984 |
| 2025-10-31 | 99.49 | 103.90 | 99.49 | 101.04 | +2.00% | 1,400 |
| 2025-10-30 | 102.00 | 102.00 | 99.06 | 99.06 | +0.37% | 930 |
| 2025-10-29 | 97.95 | 98.70 | 95.52 | 98.69 | -0.01% | 404 |
| 2025-10-28 | 100.02 | 101.00 | 95.40 | 98.70 | -1.99% | 2,258 |
| 2025-10-27 | 102.36 | 104.80 | 100.22 | 100.70 | -1.53% | 1,638 |
| 2025-10-24 | 106.56 | 107.00 | 101.96 | 102.26 | -7.04% | 1,256 |
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：7月（+10.39%）。最も弱い月：10月（-12.90%）。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 · 2026-10-16 時点
クイック回答
Caisse Régionale de Crédit Agricole du Morbihan（CMO.PA）の直近終値は？
2026-10-16 時点で 98.12。Closelookデータレイクの日次価格記録より。
CMO.PA の52週高値・安値は？
直近52週間で高値 138.00、安値 95.03（2026-10-16 時点）。
Caisse Régionale de Crédit Agricole du Morbihan が歴史的に最も強い月と弱い月は？
歴史的に、CMO.PA の最も強い月は 7月（平均 +10.39%）、最も弱い月は 10月（平均 -12.90%）。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458本から計算。