Comparing Back to the side-by-side chart ↗
CENTIEL N AG（CNTL.SW）— 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 | 5.20 | 5.24 | 5.06 | 5.16 | +0.78% | 295,837 |
| 2026-10-15 | 4.97 | 5.16 | 4.84 | 5.12 | +4.70% | 331,959 |
| 2026-10-14 | 4.95 | 5.10 | 4.85 | 4.89 | -2.00% | 350,630 |
| 2026-10-13 | 5.36 | 5.36 | 4.84 | 4.99 | -6.90% | 1,003,022 |
| 2026-10-12 | 5.28 | 5.50 | 5.00 | 5.36 | -5.63% | 759,516 |
| 2026-10-09 | 5.60 | 5.90 | 5.60 | 5.68 | +2.53% | 139,398 |
| 2026-10-08 | 5.80 | 5.82 | 5.54 | 5.54 | -5.46% | 220,997 |
| 2026-10-07 | 5.92 | 6.06 | 5.86 | 5.86 | -2.98% | 160,961 |
| 2026-10-06 | 5.94 | 6.04 | 5.80 | 6.04 | +3.07% | 128,181 |
| 2026-10-05 | 5.92 | 5.98 | 5.82 | 5.86 | -1.01% | 112,765 |
| 2026-10-02 | 5.90 | 6.10 | 5.82 | 5.92 | +2.07% | 309,293 |
| 2026-10-01 | 6.20 | 6.20 | 5.80 | 5.80 | -4.92% | 246,107 |
| 2026-09-30 | 6.18 | 6.28 | 6.00 | 6.10 | +1.67% | 204,763 |
| 2026-09-29 | 6.14 | 6.18 | 5.98 | 6.00 | +0.67% | 159,343 |
| 2026-09-28 | 5.92 | 6.18 | 5.86 | 5.96 | +0.00% | 213,475 |
| 2026-09-25 | 5.98 | 6.00 | 5.84 | 5.96 | +0.68% | 286,135 |
| 2026-09-24 | 6.20 | 6.40 | 5.92 | 5.92 | -4.82% | 395,482 |
| 2026-09-23 | 7.00 | 7.38 | 6.22 | 6.22 | -11.40% | 797,990 |
| 2026-09-22 | 6.56 | 7.02 | 6.38 | 7.02 | +7.67% | 525,597 |
| 2026-09-21 | 6.38 | 6.62 | 6.10 | 6.52 | +2.52% | 353,651 |
| 2026-09-18 | 6.26 | 6.46 | 6.08 | 6.36 | +2.91% | 537,198 |
| 2026-09-17 | 5.80 | 6.18 | 5.80 | 6.18 | +5.10% | 730,459 |
| 2026-09-16 | 5.56 | 5.92 | 5.48 | 5.88 | +5.38% | 226,886 |
| 2026-09-15 | 6.00 | 6.10 | 5.56 | 5.58 | -1.06% | 478,712 |
| 2026-09-14 | 5.82 | 5.82 | 5.62 | 5.64 | -3.09% | 144,106 |
| 2026-09-11 | 5.70 | 5.88 | 5.70 | 5.82 | +1.75% | 223,520 |
| 2026-09-10 | 5.72 | 5.82 | 5.62 | 5.72 | -0.69% | 85,881 |
| 2026-09-09 | 5.92 | 5.94 | 5.64 | 5.76 | -3.03% | 127,268 |
| 2026-09-08 | 5.78 | 5.94 | 5.64 | 5.94 | +2.41% | 160,964 |
| 2026-09-07 | 5.60 | 5.82 | 5.54 | 5.80 | +3.57% | 235,032 |
| 2026-09-04 | 5.34 | 5.66 | 5.28 | 5.60 | +4.87% | 283,689 |
| 2026-09-03 | 5.30 | 5.38 | 5.24 | 5.34 | +0.75% | 148,107 |
| 2026-09-02 | 5.38 | 5.40 | 5.26 | 5.30 | -1.49% | 238,364 |
| 2026-09-01 | 5.70 | 5.70 | 5.34 | 5.38 | -6.60% | 730,513 |
| 2026-08-31 | 5.84 | 5.84 | 5.70 | 5.76 | -1.71% | 231,398 |
| 2026-08-28 | 5.92 | 5.96 | 5.78 | 5.86 | -1.01% | 531,873 |
| 2026-08-27 | 6.28 | 6.28 | 5.92 | 5.92 | -4.82% | 380,820 |
| 2026-08-26 | 6.20 | 6.24 | 5.92 | 6.22 | +1.30% | 506,418 |
| 2026-08-25 | 6.00 | 6.44 | 5.98 | 6.14 | +3.02% | 570,901 |
| 2026-08-24 | 6.28 | 6.38 | 5.96 | 5.96 | -7.74% | 506,625 |
| 2026-08-21 | 6.86 | 6.86 | 6.14 | 6.46 | -7.45% | 1,204,318 |
| 2026-08-20 | 7.50 | 7.76 | 6.98 | 6.98 | +6.40% | 884,680 |
| 2026-08-19 | 6.80 | 6.80 | 6.52 | 6.56 | -3.24% | 165,560 |
| 2026-08-18 | 6.76 | 6.86 | 6.64 | 6.78 | -0.59% | 138,105 |
| 2026-08-17 | 6.96 | 7.10 | 6.80 | 6.82 | -2.01% | 127,459 |
| 2026-08-14 | 7.12 | 7.12 | 6.92 | 6.96 | -1.97% | 153,695 |
| 2026-08-13 | 6.98 | 7.16 | 6.80 | 7.10 | +3.20% | 204,876 |
| 2026-08-12 | 6.38 | 6.92 | 6.38 | 6.88 | +5.20% | 179,587 |
| 2026-08-11 | 6.66 | 6.70 | 6.40 | 6.54 | -2.97% | 222,847 |
| 2026-08-10 | 7.00 | 7.16 | 6.64 | 6.74 | -5.87% | 311,917 |
| 2026-08-07 | 6.88 | 7.20 | 6.52 | 7.16 | +4.68% | 400,196 |
| 2026-08-06 | 6.78 | 6.86 | 6.66 | 6.84 | +0.88% | 151,212 |
| 2026-08-05 | 6.50 | 7.08 | 6.50 | 6.78 | +5.61% | 409,875 |
| 2026-08-04 | 6.08 | 6.50 | 6.08 | 6.42 | +5.94% | 179,811 |
| 2026-08-03 | 6.28 | 6.28 | 5.98 | 6.06 | -1.62% | 145,538 |
| 2026-07-31 | 6.24 | 6.38 | 6.06 | 6.16 | +0.00% | 226,606 |
| 2026-07-30 | 6.00 | 6.16 | 5.92 | 6.16 | +1.32% | 285,519 |
| 2026-07-29 | 6.50 | 6.52 | 6.04 | 6.08 | -7.32% | 326,395 |
| 2026-07-28 | 6.78 | 6.78 | 6.38 | 6.56 | -2.67% | 312,595 |
| 2026-07-27 | 6.78 | 7.08 | 6.74 | 6.74 | +1.81% | 384,505 |
| 2026-07-24 | 6.36 | 6.80 | 6.36 | 6.62 | +1.22% | 158,843 |
| 2026-07-23 | 6.52 | 6.72 | 6.50 | 6.54 | +0.00% | 188,600 |
| 2026-07-22 | 6.38 | 6.56 | 6.32 | 6.54 | +2.19% | 195,583 |
| 2026-07-21 | 5.98 | 6.64 | 5.98 | 6.40 | +15.94% | 686,094 |
| 2026-07-20 | 5.56 | 5.64 | 5.44 | 5.52 | -0.72% | 95,455 |
| 2026-07-17 | 5.62 | 5.74 | 5.44 | 5.56 | -2.80% | 172,412 |
| 2026-07-16 | 5.86 | 5.96 | 5.64 | 5.72 | -2.39% | 219,029 |
| 2026-07-15 | 5.80 | 6.26 | 5.62 | 5.86 | +2.81% | 479,379 |
| 2026-07-14 | 5.76 | 5.84 | 5.44 | 5.70 | +0.00% | 462,911 |
| 2026-07-13 | 5.54 | 5.86 | 4.95 | 5.70 | +10.89% | 1,452,733 |
| 2026-07-10 | 5.72 | 5.86 | 5.06 | 5.14 | -10.76% | 532,060 |
| 2026-07-09 | 6.20 | 6.20 | 5.68 | 5.76 | -2.70% | 275,798 |
| 2026-07-08 | 6.00 | 6.12 | 5.90 | 5.92 | +0.68% | 315,070 |
| 2026-07-07 | 6.28 | 6.28 | 5.66 | 5.88 | -3.29% | 369,971 |
| 2026-07-06 | 6.16 | 6.30 | 5.90 | 6.08 | -1.62% | 268,772 |
| 2026-07-03 | 6.12 | 6.30 | 5.92 | 6.18 | -0.32% | 326,704 |
| 2026-07-02 | 6.40 | 6.60 | 6.04 | 6.20 | -4.62% | 440,690 |
| 2026-07-01 | 7.10 | 7.12 | 6.50 | 6.50 | -7.67% | 366,115 |
| 2026-06-30 | 7.32 | 7.32 | 6.90 | 7.04 | -3.83% | 344,168 |
| 2026-06-29 | 7.50 | 7.50 | 6.98 | 7.32 | -4.44% | 454,048 |
| 2026-06-26 | 8.44 | 8.44 | 7.56 | 7.66 | -9.46% | 492,807 |
| 2026-06-25 | 8.60 | 8.60 | 8.26 | 8.46 | +0.24% | 249,601 |
| 2026-06-24 | 8.78 | 8.90 | 8.40 | 8.44 | -0.94% | 362,658 |
| 2026-06-23 | 8.80 | 8.92 | 8.16 | 8.52 | +0.00% | 485,453 |
| 2026-06-22 | 8.02 | 8.70 | 7.84 | 8.52 | +3.65% | 406,346 |
| 2026-06-19 | 7.92 | 8.44 | 7.86 | 8.22 | +5.38% | 904,845 |
| 2026-06-18 | 7.96 | 8.00 | 7.52 | 7.80 | -2.01% | 347,728 |
| 2026-06-17 | 7.80 | 8.20 | 7.80 | 7.96 | +2.31% | 428,050 |
| 2026-06-16 | 7.56 | 7.88 | 7.50 | 7.78 | +1.57% | 788,028 |
| 2026-06-15 | 7.00 | 8.20 | 6.90 | 7.66 | +4.93% | 1,115,273 |
| 2026-06-12 | 6.80 | 7.44 | 6.60 | 7.30 | +8.96% | 789,695 |
| 2026-06-11 | 6.94 | 7.58 | 6.50 | 6.70 | +3.40% | 902,768 |
| 2026-06-10 | 5.50 | 6.90 | 5.50 | 6.48 | +33.33% | 1,700,643 |
| 2026-06-09 | 5.02 | 5.02 | 4.83 | 4.86 | -2.80% | 111,043 |
| 2026-06-08 | 5.26 | 5.26 | 4.82 | 5.00 | -6.72% | 574,019 |
| 2026-06-05 | 5.70 | 5.74 | 5.32 | 5.36 | -6.94% | 165,843 |
| 2026-06-04 | 5.54 | 5.80 | 5.40 | 5.76 | +6.67% | 185,308 |
| 2026-06-03 | 5.74 | 5.74 | 5.40 | 5.40 | -3.91% | 253,347 |
| 2026-06-02 | 5.48 | 5.80 | 5.44 | 5.62 | +4.85% | 811,165 |
| 2026-06-01 | 5.40 | 5.66 | 5.30 | 5.36 | +1.13% | 421,947 |
| 2026-05-29 | 4.95 | 5.44 | 4.90 | 5.30 | +9.05% | 571,104 |
| 2026-05-28 | 5.20 | 5.38 | 4.71 | 4.86 | -3.95% | 357,442 |
| 2026-05-27 | 5.26 | 5.36 | 4.94 | 5.06 | -3.07% | 287,702 |
| 2026-05-26 | 5.30 | 5.30 | 4.80 | 5.22 | -0.76% | 316,910 |
| 2026-05-22 | 4.90 | 5.48 | 4.84 | 5.26 | +9.13% | 432,961 |
| 2026-05-21 | 4.35 | 4.90 | 4.35 | 4.82 | +10.05% | 338,399 |
| 2026-05-20 | 4.48 | 4.48 | 4.35 | 4.38 | -1.79% | 110,285 |
| 2026-05-19 | 3.96 | 4.56 | 3.95 | 4.46 | +9.05% | 290,628 |
| 2026-05-18 | 4.15 | 4.15 | 4.01 | 4.09 | -1.45% | 47,500 |
| 2026-05-15 | 4.10 | 4.15 | 4.04 | 4.15 | +2.22% | 71,905 |
| 2026-05-13 | 4.05 | 4.15 | 3.92 | 4.06 | +3.05% | 118,521 |
| 2026-05-12 | 4.05 | 4.15 | 3.81 | 3.94 | -2.72% | 98,318 |
| 2026-05-11 | 3.91 | 4.05 | 3.79 | 4.05 | +4.11% | 165,727 |
| 2026-05-08 | 3.90 | 3.91 | 3.73 | 3.89 | +0.00% | 116,371 |
| 2026-05-07 | 3.80 | 3.91 | 3.80 | 3.89 | +2.37% | 147,130 |
| 2026-05-06 | 3.63 | 3.80 | 3.61 | 3.80 | +3.54% | 289,782 |
| 2026-05-05 | 3.67 | 3.67 | 3.59 | 3.67 | +0.27% | 94,608 |
| 2026-05-04 | 3.64 | 3.68 | 3.52 | 3.66 | +1.39% | 84,438 |
| 2026-04-30 | 3.60 | 3.66 | 3.56 | 3.61 | -0.28% | 60,847 |
| 2026-04-29 | 3.67 | 3.67 | 3.50 | 3.62 | +1.40% | 88,309 |
| 2026-04-28 | 3.59 | 3.60 | 3.40 | 3.57 | -3.25% | 286,207 |
| 2026-04-27 | 3.52 | 3.70 | 3.52 | 3.69 | +2.50% | 129,754 |
| 2026-04-24 | 3.85 | 3.89 | 3.54 | 3.60 | -7.69% | 276,663 |
| 2026-04-23 | 4.27 | 4.27 | 3.82 | 3.90 | -7.80% | 396,294 |
| 2026-04-22 | 4.20 | 4.23 | 4.00 | 4.23 | +0.71% | 300,834 |
| 2026-04-21 | 4.00 | 4.40 | 4.00 | 4.20 | +5.00% | 670,079 |
| 2026-04-20 | 4.00 | 4.17 | 3.90 | 4.00 | +5.26% | 980,825 |
| 2026-04-17 | 3.20 | 4.00 | 3.20 | 3.80 | +20.63% | 745,804 |
| 2026-04-16 | 3.24 | 3.24 | 3.15 | 3.15 | — | 706,678 |
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：5月（+44.81%）。最も弱い月：7月（-5.23%）。日次データ1年分（2026–2026）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
CENTIEL N AG（CNTL.SW）の直近終値は？
2026-10-16 時点で 5.16。Closelookデータレイクの日次価格記録より。
CNTL.SW の52週高値・安値は？
直近52週間で高値 8.92、安値 3.15（2026-10-16 時点）。
CENTIEL N AG が歴史的に最も強い月と弱い月は？
歴史的に、CNTL.SW の最も強い月は 5月（平均 +44.81%）、最も弱い月は 7月（平均 -5.23%）。日次データ1年分（2026–2026）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？
1年分（2026–2026）。Closelookデータレイクの日次バー129本から計算。