CNO Financial Group Inc（CNO）— 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	54.64	55.16	54.32	54.71	+0.24%	739,100
2026-10-15	54.09	54.60	53.57	54.58	+1.92%	776,100
2026-10-14	52.96	53.75	52.96	53.55	+0.24%	1,506,300
2026-10-13	53.71	53.72	53.08	53.42	+0.39%	943,800
2026-10-12	52.82	53.54	52.82	53.21	+0.42%	518,500
2026-10-09	53.34	53.68	52.77	52.99	-1.05%	871,600
2026-10-08	53.66	53.98	52.86	53.55	+1.06%	624,800
2026-10-07	53.81	53.92	52.98	52.99	-1.94%	1,483,000
2026-10-06	54.09	54.82	53.92	54.04	+0.02%	888,352
2026-10-05	53.86	54.71	53.86	54.03	+0.32%	822,671
2026-10-02	53.15	54.09	53.08	53.86	+1.47%	711,500
2026-10-01	52.60	53.11	51.94	53.08	+0.32%	994,100
2026-09-30	53.20	53.51	52.59	52.91	-0.71%	789,100
2026-09-29	53.43	53.57	52.40	53.29	-0.65%	1,112,087
2026-09-28	54.75	54.75	53.58	53.64	-0.63%	849,989
2026-09-25	53.83	54.20	53.29	53.98	+0.86%	751,000
2026-09-24	54.33	54.58	53.48	53.52	-0.93%	524,600
2026-09-23	53.64	54.78	53.64	54.02	+0.11%	1,266,100
2026-09-22	54.72	54.82	53.14	53.96	-0.81%	2,125,713
2026-09-21	55.84	56.13	54.34	54.40	-1.47%	652,768
2026-09-18	55.18	55.24	54.60	55.21	-0.65%	3,022,500
2026-09-17	56.18	56.28	55.48	55.57	+0.04%	1,119,600
2026-09-16	55.54	56.35	54.75	55.55	-0.31%	1,335,400
2026-09-15	55.32	55.86	54.91	55.72	+0.34%	1,808,426
2026-09-14	55.32	55.84	55.10	55.53	+1.07%	940,084
2026-09-11	55.78	55.78	54.60	54.94	-0.16%	1,531,700
2026-09-10	54.97	55.18	54.45	55.03	+0.42%	834,500
2026-09-09	55.02	55.39	54.47	54.80	-0.69%	625,700
2026-09-08	56.25	56.76	55.13	55.18	-2.77%	468,900
2026-09-04	56.30	56.98	55.78	56.75	+0.05%	917,200
2026-09-03	55.93	56.81	55.93	56.72	+2.53%	988,800
2026-09-02	54.81	55.60	54.51	55.32	+1.43%	1,044,100
2026-09-01	54.98	55.32	54.37	54.54	-0.46%	2,004,300
2026-08-31	55.36	55.49	54.66	54.79	-1.05%	1,543,700
2026-08-28	55.33	55.67	55.02	55.37	+0.38%	532,200
2026-08-27	54.82	55.70	54.55	55.16	+0.79%	928,500
2026-08-26	54.34	54.83	53.54	54.73	+1.00%	629,800
2026-08-25	54.51	54.51	53.69	54.19	-0.09%	634,800
2026-08-24	53.58	54.42	53.50	54.24	+1.35%	572,100
2026-08-21	53.47	54.03	53.08	53.52	+0.77%	823,800
2026-08-20	53.09	53.68	52.83	53.11	-0.36%	812,800
2026-08-19	54.31	54.51	53.17	53.30	-2.24%	719,400
2026-08-18	55.12	55.45	54.50	54.52	-0.53%	608,600
2026-08-17	55.13	55.60	54.69	54.81	-0.85%	703,500
2026-08-14	54.75	55.39	54.71	55.28	+0.78%	439,100
2026-08-13	54.72	55.02	54.34	54.85	+1.05%	474,000
2026-08-12	54.59	55.02	54.26	54.28	-0.64%	719,200
2026-08-11	55.10	55.48	54.61	54.63	-1.19%	570,800
2026-08-10	55.50	55.85	54.86	55.29	+0.24%	649,600
2026-08-07	55.09	55.40	54.72	55.16	-0.58%	524,900
2026-08-06	56.42	56.42	55.18	55.48	-0.36%	682,300
2026-08-05	55.50	55.89	55.07	55.68	+0.49%	655,300
2026-08-04	54.82	55.69	54.70	55.41	+0.27%	615,900
2026-08-03	55.39	56.59	55.18	55.26	+0.31%	792,100
2026-07-31	57.59	57.59	54.83	55.09	+2.99%	1,387,300
2026-07-30	53.35	53.92	53.00	53.49	+1.02%	674,500
2026-07-29	53.23	53.68	52.74	52.95	-1.07%	689,800
2026-07-28	53.25	53.84	53.21	53.52	+0.73%	628,000
2026-07-27	53.48	53.82	53.05	53.13	-0.19%	629,500
2026-07-24	52.97	53.47	52.54	53.23	+1.20%	407,200
2026-07-23	52.61	53.09	51.63	52.60	-0.90%	784,400
2026-07-22	52.97	53.23	52.64	53.08	+0.11%	489,400
2026-07-21	52.95	53.12	52.48	53.02	-0.02%	535,800
2026-07-20	53.65	53.80	52.95	53.03	-1.04%	452,000
2026-07-17	53.32	54.09	53.12	53.59	+0.15%	589,600
2026-07-16	53.03	53.72	52.85	53.51	+1.44%	715,600
2026-07-15	52.03	53.11	51.80	52.75	+1.07%	729,100
2026-07-14	52.05	52.81	51.63	52.19	-0.02%	1,014,800
2026-07-13	52.22	52.75	51.83	52.20	+0.46%	861,700
2026-07-10	52.58	52.74	51.05	51.96	-1.83%	1,044,000
2026-07-09	52.46	53.12	52.41	52.93	+1.01%	502,400
2026-07-08	53.09	53.09	52.27	52.40	-0.93%	473,400
2026-07-07	52.95	53.55	52.88	52.89	+0.47%	764,600
2026-07-06	52.55	52.99	52.43	52.64	+0.40%	712,800
2026-07-02	52.35	52.56	51.51	52.43	+0.69%	628,200
2026-07-01	51.31	52.40	51.31	52.07	+2.14%	932,400
2026-06-30	52.13	52.13	50.97	50.98	-2.21%	1,870,800
2026-06-29	52.02	52.49	51.72	52.13	-0.74%	674,100
2026-06-26	52.24	53.02	52.04	52.52	+1.19%	3,028,600
2026-06-25	52.31	53.03	51.35	51.90	-0.46%	834,500
2026-06-24	52.24	52.91	52.10	52.14	-1.19%	983,600
2026-06-23	51.76	52.82	51.56	52.77	+2.55%	641,900
2026-06-22	51.15	52.06	51.13	51.46	+1.24%	610,200
2026-06-18	51.62	51.77	50.59	50.83	-0.78%	1,519,800
2026-06-17	50.82	51.68	50.56	51.23	+0.35%	852,700
2026-06-16	50.65	51.22	50.65	51.05	+1.27%	545,300
2026-06-15	50.57	50.74	50.29	50.41	+0.10%	686,200
2026-06-12	50.27	50.71	49.94	50.36	+0.78%	461,200
2026-06-11	50.00	50.20	49.75	49.97	+0.69%	578,800
2026-06-10	48.89	49.95	48.52	49.63	+1.91%	652,200
2026-06-09	48.29	48.82	48.29	48.70	+1.48%	813,600
2026-06-08	47.67	48.26	47.67	47.99	+0.17%	665,200
2026-06-05	47.33	48.13	47.33	47.91	+1.68%	562,700
2026-06-04	46.71	47.21	46.70	47.12	+2.06%	776,300
2026-06-03	46.47	46.69	46.11	46.17	-1.45%	685,700
2026-06-02	46.04	47.26	46.02	46.85	+1.91%	1,126,500
2026-06-01	46.30	46.50	45.80	45.97	+0.00%	2,135,100
2026-05-29	45.94	46.68	45.94	45.97	-0.54%	954,800
2026-05-28	46.18	46.36	45.98	46.22	-0.30%	448,500
2026-05-27	47.10	47.65	46.17	46.36	-1.47%	538,800
2026-05-26	47.06	47.45	46.91	47.05	-0.51%	498,600
2026-05-22	47.54	47.60	47.07	47.29	-0.19%	450,800
2026-05-21	46.80	47.39	46.53	47.38	+0.32%	611,100
2026-05-20	47.09	47.71	46.75	47.23	+0.75%	623,700
2026-05-19	47.86	47.91	46.82	46.88	-2.01%	550,900
2026-05-18	46.43	47.95	46.43	47.84	+2.18%	553,600
2026-05-15	47.29	47.35	46.70	46.82	-0.78%	960,500
2026-05-14	46.37	47.23	46.37	47.19	+2.54%	655,400
2026-05-13	45.95	46.23	45.72	46.02	-0.32%	693,400
2026-05-12	45.98	46.33	45.08	46.17	+1.07%	728,000
2026-05-11	46.16	46.27	45.48	45.68	-0.74%	935,100
2026-05-08	45.94	46.16	45.53	46.02	+0.26%	870,600
2026-05-07	45.92	46.33	45.62	45.90	+0.42%	1,101,000
2026-05-06	45.76	46.19	45.55	45.71	+0.42%	1,198,000
2026-05-05	45.70	45.99	45.29	45.52	-0.31%	682,600
2026-05-04	44.39	45.68	44.36	45.66	+2.31%	831,200
2026-05-01	43.95	44.65	43.24	44.63	+0.40%	1,001,100
2026-04-30	44.19	44.77	44.12	44.45	-0.47%	627,500
2026-04-29	44.43	44.91	44.42	44.66	+0.20%	996,900
2026-04-28	44.78	44.94	44.37	44.57	+0.59%	429,000
2026-04-27	43.60	44.47	43.60	44.31	+1.37%	471,100
2026-04-24	44.04	44.07	43.52	43.71	-0.09%	516,400
2026-04-23	43.51	44.20	43.31	43.75	+0.64%	406,000
2026-04-22	43.61	43.66	42.95	43.47	-0.32%	508,300
2026-04-21	43.94	44.28	43.45	43.61	-0.75%	540,600
2026-04-20	43.52	44.20	43.52	43.94	+0.71%	362,900
2026-04-17	43.31	44.50	43.16	43.63	+1.51%	775,100
2026-04-16	43.22	43.56	42.69	42.98	-0.44%	431,300
2026-04-15	42.93	43.46	42.35	43.17	+0.72%	765,900
2026-04-14	42.59	43.10	42.47	42.86	+0.47%	717,700
2026-04-13	41.88	42.80	41.76	42.66	+0.97%	460,300
2026-04-10	42.11	42.32	41.45	42.25	+0.33%	465,900
2026-04-09	42.35	42.89	42.08	42.11	-1.54%	920,300
2026-04-08	41.90	43.06	41.90	42.77	+2.57%	1,018,200
2026-04-07	41.43	41.88	41.01	41.70	+0.24%	706,500
2026-04-06	41.07	41.65	40.90	41.60	+1.07%	527,700
2026-04-02	40.72	41.31	40.37	41.16	+0.19%	485,700
2026-04-01	41.17	41.78	41.06	41.08	+0.05%	530,000
2026-03-31	40.73	41.23	40.13	41.06	+2.19%	590,100
2026-03-30	39.81	40.49	39.61	40.18	+1.59%	560,900
2026-03-27	40.77	40.81	39.49	39.55	-3.44%	583,500
2026-03-26	40.53	41.05	40.53	40.96	+0.86%	638,200
2026-03-25	41.06	41.20	40.36	40.61	-0.05%	806,900
2026-03-24	40.24	40.99	40.24	40.63	+0.22%	664,000
2026-03-23	40.80	41.24	39.99	40.54	+2.01%	843,400
2026-03-20	39.96	39.96	39.28	39.74	-0.43%	1,760,800
2026-03-19	40.00	40.39	39.53	39.91	-0.67%	628,600
2026-03-18	40.27	40.78	40.10	40.18	-1.69%	779,700
2026-03-17	40.65	41.26	40.61	40.87	+1.16%	455,000
2026-03-16	40.34	41.03	40.12	40.40	+1.33%	537,800
2026-03-13	40.15	40.26	39.34	39.87	+0.25%	620,300
2026-03-12	39.29	39.95	38.99	39.77	-0.40%	576,100
2026-03-11	40.02	40.61	39.48	39.93	-1.67%	565,600
2026-03-10	40.75	41.44	40.18	40.61	-1.36%	488,700
2026-03-09	41.06	41.37	39.92	41.17	-0.89%	534,500
2026-03-06	41.43	41.61	40.59	41.54	-1.45%	538,300
2026-03-05	41.98	42.42	41.80	42.15	-1.01%	526,900
2026-03-04	42.34	42.70	41.87	42.58	+0.92%	504,300
2026-03-03	41.69	42.21	40.42	42.19	-0.78%	602,600
2026-03-02	41.29	43.07	41.22	42.52	+1.70%	745,900
2026-02-27	42.61	42.71	41.50	41.81	-2.93%	1,045,100
2026-02-26	42.69	43.31	42.52	43.07	+1.77%	569,300
2026-02-25	41.89	42.40	41.39	42.32	+1.68%	472,900
2026-02-24	41.16	41.77	40.61	41.62	+0.85%	815,000
2026-02-23	43.02	43.33	41.23	41.27	-4.51%	711,900
2026-02-20	42.69	43.24	42.29	43.22	+1.50%	631,800
2026-02-19	42.96	43.05	42.26	42.58	-1.07%	696,500
2026-02-18	43.28	43.37	42.85	43.04	-0.19%	850,600
2026-02-17	43.48	43.83	42.91	43.12	+0.14%	1,147,200
2026-02-13	42.98	43.77	42.80	43.06	-0.32%	595,300
2026-02-12	43.38	43.80	42.27	43.20	+0.28%	747,600
2026-02-11	43.22	43.58	42.48	43.08	+0.07%	483,200
2026-02-10	42.60	43.22	42.39	43.05	+0.80%	741,000
2026-02-09	44.33	44.86	42.52	42.71	-4.32%	952,400
2026-02-06	43.56	44.84	43.08	44.64	+5.51%	1,172,100
2026-02-05	42.61	43.46	42.19	42.31	-0.52%	1,061,300
2026-02-04	42.38	42.69	41.66	42.53	+0.52%	743,900
2026-02-03	42.47	43.45	42.16	42.31	-1.14%	802,300
2026-02-02	42.33	42.86	41.99	42.80	+1.78%	624,200
2026-01-30	41.44	42.19	41.44	42.05	+0.57%	778,200
2026-01-29	41.34	41.85	41.17	41.81	+1.95%	635,400
2026-01-28	40.91	41.26	40.64	41.01	-0.02%	555,100
2026-01-27	41.23	41.31	40.70	41.02	-0.75%	387,500
2026-01-26	40.90	41.42	40.80	41.33	+1.60%	418,900
2026-01-23	41.13	41.31	40.20	40.68	-1.93%	607,500
2026-01-22	41.00	41.49	40.95	41.48	+1.00%	643,700
2026-01-21	40.56	41.46	40.56	41.07	+1.51%	662,000
2026-01-20	41.00	41.52	40.37	40.46	-2.60%	521,100
2026-01-16	41.85	42.07	41.51	41.54	-1.33%	526,000
2026-01-15	41.85	42.90	41.85	42.10	-0.78%	493,300
2026-01-14	42.20	42.65	42.00	42.43	+0.55%	499,000
2026-01-13	42.92	43.20	42.00	42.20	-1.72%	557,700
2026-01-12	43.18	43.54	42.93	42.94	-1.06%	519,000
2026-01-09	43.80	44.13	43.37	43.40	-1.16%	415,800
2026-01-08	43.38	44.19	43.38	43.91	+1.39%	393,400
2026-01-07	43.24	43.37	42.63	43.31	+0.00%	473,600
2026-01-06	42.59	43.48	42.35	43.31	+0.53%	607,200
2026-01-05	41.87	43.55	41.77	43.08	+2.09%	497,000
2026-01-02	41.82	42.48	41.65	42.20	-0.64%	583,500
2025-12-31	42.81	42.92	42.37	42.47	-0.75%	399,800
2025-12-30	42.76	43.04	42.75	42.79	-0.12%	438,400
2025-12-29	43.37	43.50	42.78	42.84	-1.04%	584,900
2025-12-26	43.64	43.73	43.16	43.29	-0.71%	387,600
2025-12-24	43.56	43.89	43.40	43.60	+0.07%	289,500
2025-12-23	43.87	44.01	43.54	43.57	+0.21%	589,600
2025-12-22	43.47	43.91	43.43	43.48	-0.16%	566,400
2025-12-19	43.00	43.57	42.98	43.55	+0.83%	1,536,300
2025-12-18	43.02	43.37	42.83	43.19	+0.28%	648,700
2025-12-17	42.99	43.28	42.91	43.07	+0.44%	768,800
2025-12-16	43.01	43.31	42.73	42.88	+0.02%	1,192,800
2025-12-15	41.95	43.56	41.55	42.87	+3.95%	2,155,800
2025-12-12	41.40	41.40	41.05	41.24	+0.24%	771,800
2025-12-11	40.91	41.48	40.91	41.14	+0.76%	697,400
2025-12-10	39.81	41.00	39.81	40.83	+2.00%	1,160,000
2025-12-09	40.04	40.57	39.93	40.03	+0.18%	853,200
2025-12-08	40.14	40.14	39.38	39.96	-0.55%	731,400
2025-12-05	40.41	40.47	40.07	40.18	-0.27%	687,200
2025-12-04	40.44	40.71	40.14	40.29	-0.64%	519,900
2025-12-03	40.17	40.57	40.10	40.55	+1.15%	671,400
2025-12-02	41.07	41.19	40.03	40.09	-1.69%	595,800
2025-12-01	40.91	41.14	40.69	40.78	-0.37%	430,200
2025-11-28	40.73	41.21	40.73	40.93	-0.61%	268,200
2025-11-26	41.12	41.59	41.12	41.18	+0.00%	536,500
2025-11-25	41.13	41.96	41.05	41.18	+0.86%	913,800
2025-11-24	40.27	41.02	40.15	40.83	+0.94%	807,500
2025-11-21	40.30	40.98	39.79	40.45	+1.71%	829,600
2025-11-20	40.13	40.59	39.49	39.77	+0.25%	605,500
2025-11-19	40.05	40.22	39.41	39.67	-1.10%	578,400
2025-11-18	39.80	40.42	39.70	40.11	+0.96%	516,700
2025-11-17	41.10	41.23	39.69	39.73	-3.59%	444,700
2025-11-14	41.17	41.48	40.67	41.21	-0.48%	488,400
2025-11-13	41.55	41.83	41.25	41.41	-0.55%	579,700
2025-11-12	41.03	41.68	41.03	41.64	+1.59%	636,300
2025-11-11	41.02	41.28	40.92	40.99	+0.20%	470,100
2025-11-10	41.07	41.70	40.91	40.91	-0.82%	586,600
2025-11-07	40.44	41.25	40.08	41.25	+1.88%	930,000
2025-11-06	40.50	40.92	40.13	40.49	+0.40%	756,200
2025-11-05	41.50	41.65	40.31	40.33	-2.37%	732,500
2025-11-04	40.55	42.00	39.19	41.31	+4.34%	880,500
2025-11-03	39.88	39.88	39.28	39.59	-1.07%	584,000
2025-10-31	39.75	40.07	39.53	40.02	+0.28%	560,200
2025-10-30	39.90	40.62	39.88	39.91	+0.10%	478,200
2025-10-29	39.88	40.32	39.62	39.87	-0.89%	609,100
2025-10-28	40.12	40.25	39.73	40.23	+0.12%	527,900
2025-10-27	40.29	40.49	39.87	40.18	+0.15%	460,900
2025-10-24	40.00	40.34	39.94	40.12	+0.73%	552,900
2025-10-23	39.47	40.02	39.35	39.83	+0.81%	395,900
2025-10-22	39.79	39.91	39.01	39.51	-0.25%	618,300
2025-10-21	39.42	39.94	39.39	39.61	+0.28%	355,600
2025-10-20	39.08	39.62	39.03	39.50	+1.39%	302,900

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：6月（+6.35%）。最も弱い月：3月（-1.80%）。日次データ2年分（2025–2026）に基づく。

1月+3.59%
2月+1.75%
3月-1.80%
4月-0.71%
5月+2.63%
6月+6.35%
7月+0.47%
8月+5.18%
9月-0.97%
10月+2.20%
11月+3.38%
12月+4.14%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

CNO Financial Group Inc（CNO）の直近終値は？

2026-10-16 時点で 54.71。Closelookデータレイクの日次価格記録より。

CNO の52週高値・安値は？

直近52週間で高値 57.59、安値 38.22（2026-10-16 時点）。

CNO Financial Group Inc が歴史的に最も強い月と弱い月は？

歴史的に、CNO の最も強い月は 6月（平均 +6.35%）、最も弱い月は 3月（平均 -1.80%）。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449本から計算。