Cyfrowy Polsat SA（CPS.WA）— 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	17.49	18.54	17.48	18.30	+5.38%	1,663,078
2026-10-15	17.50	17.66	17.34	17.36	-1.08%	307,250
2026-10-14	17.74	17.81	17.55	17.55	-0.82%	272,682
2026-10-13	17.45	17.70	17.32	17.70	+2.34%	534,821
2026-10-12	17.66	17.80	17.27	17.30	-1.96%	527,869
2026-10-09	17.06	17.71	16.96	17.64	+2.74%	974,437
2026-10-08	17.20	17.30	17.09	17.17	+0.41%	439,438
2026-10-07	17.16	17.38	17.05	17.10	-0.38%	726,956
2026-10-06	16.39	17.16	16.39	17.16	+5.21%	705,446
2026-10-05	16.62	16.95	16.32	16.32	-2.19%	352,871
2026-10-02	16.43	16.89	16.40	16.68	+1.55%	455,598
2026-10-01	16.04	16.59	15.91	16.43	+2.40%	503,300
2026-09-30	15.96	16.30	15.93	16.04	+0.47%	507,039
2026-09-29	15.98	16.16	15.75	15.96	+0.66%	218,545
2026-09-28	16.31	16.69	15.82	15.86	-2.70%	762,316
2026-09-25	16.00	16.36	16.00	16.30	+1.88%	305,413
2026-09-24	15.91	16.05	15.68	16.00	+0.57%	409,146
2026-09-23	16.25	16.25	15.86	15.91	-1.39%	296,046
2026-09-22	16.05	16.50	15.87	16.14	+0.37%	573,176
2026-09-21	15.46	16.09	15.15	16.07	+6.60%	1,422,029
2026-09-18	16.66	16.66	15.08	15.08	-9.51%	4,697,218
2026-09-17	16.41	16.82	16.41	16.66	+0.91%	482,977
2026-09-16	16.68	16.68	16.39	16.52	+0.12%	371,769
2026-09-15	16.57	16.70	16.34	16.50	+0.27%	369,654
2026-09-14	16.90	17.02	16.45	16.45	-3.18%	435,101
2026-09-11	17.10	17.15	16.61	16.99	+1.65%	390,918
2026-09-10	16.80	17.02	16.61	16.71	-1.21%	457,436
2026-09-09	16.80	17.00	16.71	16.92	+1.29%	703,585
2026-09-08	15.92	16.79	15.92	16.70	+4.93%	967,425
2026-09-07	15.90	16.27	15.80	15.92	+0.13%	273,368
2026-09-04	15.90	15.99	15.80	15.90	+0.00%	154,438
2026-09-03	15.96	16.18	15.78	15.90	+0.19%	404,793
2026-09-02	15.59	15.96	15.49	15.87	+2.06%	337,276
2026-09-01	15.95	15.99	15.34	15.55	-2.48%	922,512
2026-08-31	15.80	16.06	15.72	15.95	+0.47%	524,163
2026-08-28	15.88	15.99	15.65	15.87	-0.03%	380,822
2026-08-27	16.45	16.45	15.80	15.88	-2.64%	407,247
2026-08-26	16.46	16.50	16.23	16.30	-0.94%	608,220
2026-08-25	16.20	16.93	16.20	16.46	+1.60%	692,421
2026-08-24	15.86	16.22	15.66	16.20	+2.40%	564,423
2026-08-21	16.23	16.32	15.49	15.82	-1.80%	858,989
2026-08-20	16.50	17.20	15.71	16.11	-1.65%	1,325,091
2026-08-19	16.50	16.50	16.06	16.38	-0.12%	395,419
2026-08-18	16.45	16.64	16.29	16.40	-0.88%	414,571
2026-08-17	17.27	17.35	16.42	16.55	-4.20%	576,642
2026-08-14	17.48	17.51	17.22	17.27	-1.20%	395,452
2026-08-13	17.20	17.48	17.00	17.48	+1.95%	735,040
2026-08-12	16.88	17.20	16.69	17.14	+2.30%	860,948
2026-08-11	17.20	17.24	16.76	16.76	-2.53%	476,922
2026-08-10	17.02	17.23	16.84	17.20	+1.15%	806,142
2026-08-07	16.89	17.05	16.73	17.00	+0.62%	230,747
2026-08-06	17.07	17.09	16.70	16.89	-0.09%	311,439
2026-08-05	17.00	17.16	16.86	16.91	-0.53%	475,676
2026-08-04	17.05	17.18	16.61	17.00	-0.29%	798,046
2026-08-03	17.05	17.34	17.02	17.05	-0.12%	499,895
2026-07-31	16.93	17.35	16.80	17.07	+0.80%	512,619
2026-07-30	17.10	17.15	16.80	16.93	-1.54%	459,073
2026-07-29	17.10	17.95	17.10	17.20	+0.58%	1,030,021
2026-07-28	16.63	17.10	16.38	17.10	+2.86%	667,542
2026-07-27	16.14	16.63	16.11	16.63	+3.00%	397,018
2026-07-24	16.12	16.28	15.86	16.14	-0.06%	429,269
2026-07-23	16.77	16.77	16.01	16.15	-3.75%	681,270
2026-07-22	16.84	17.06	16.76	16.78	-0.33%	419,388
2026-07-21	17.10	17.59	16.70	16.84	-0.97%	1,051,308
2026-07-20	16.36	17.18	16.31	17.00	+4.58%	1,159,878
2026-07-17	15.90	16.55	15.73	16.25	+1.47%	1,031,839
2026-07-16	15.90	16.20	15.82	16.02	+0.22%	631,743
2026-07-15	15.65	15.98	15.51	15.98	+1.40%	292,188
2026-07-14	16.00	16.35	15.77	15.77	-1.35%	482,109
2026-07-13	15.52	16.03	15.43	15.98	+2.77%	275,566
2026-07-10	15.56	15.89	15.50	15.55	+0.97%	508,481
2026-07-09	15.57	15.62	15.27	15.40	-0.29%	444,936
2026-07-08	15.95	16.06	15.43	15.45	-3.17%	538,840
2026-07-07	15.95	16.11	15.72	15.95	-0.19%	509,029
2026-07-06	16.48	16.59	15.81	15.98	-2.80%	741,696
2026-07-03	15.66	16.64	15.66	16.44	+6.06%	1,263,930
2026-07-02	15.43	15.69	15.43	15.50	+0.13%	257,250
2026-07-01	15.12	15.68	15.00	15.48	+2.35%	691,621
2026-06-30	14.66	15.34	14.34	15.13	+3.60%	1,054,327
2026-06-29	14.73	14.81	14.60	14.60	-1.95%	391,804
2026-06-26	14.76	14.93	14.53	14.89	-0.30%	426,293
2026-06-25	15.02	15.27	14.67	14.94	+0.71%	522,258
2026-06-24	15.40	15.51	14.75	14.83	-3.42%	674,071
2026-06-23	15.49	15.56	15.13	15.36	-1.44%	479,231
2026-06-22	16.42	16.59	15.58	15.58	-4.74%	991,565
2026-06-19	15.50	16.59	15.38	16.36	+6.44%	3,194,927
2026-06-18	14.90	15.75	14.74	15.37	+3.36%	1,549,509
2026-06-17	15.00	15.09	14.84	14.87	-1.06%	399,695
2026-06-16	15.10	15.20	14.98	15.03	-0.76%	441,783
2026-06-15	15.43	15.54	15.14	15.14	-1.34%	475,066
2026-06-12	15.32	15.49	15.21	15.35	+0.66%	562,216
2026-06-11	14.88	15.25	14.74	15.24	+2.42%	460,697
2026-06-10	15.10	15.11	14.46	14.88	-1.49%	922,800
2026-06-09	15.40	15.40	15.11	15.11	-2.11%	245,443
2026-06-08	15.20	15.44	14.90	15.44	+0.16%	718,246
2026-06-05	15.55	15.60	15.25	15.41	-0.90%	328,712
2026-06-03	15.66	15.82	15.48	15.55	-0.83%	312,288
2026-06-02	15.50	15.87	15.37	15.68	+1.49%	660,769
2026-06-01	16.10	16.16	15.34	15.45	-4.45%	1,114,171
2026-05-29	16.55	16.55	15.70	16.17	-2.18%	1,282,855
2026-05-28	16.22	16.64	16.16	16.53	+1.29%	1,001,195
2026-05-27	16.40	16.54	16.21	16.32	-1.36%	773,839
2026-05-26	16.55	16.59	16.45	16.55	-0.33%	320,964
2026-05-25	16.22	16.65	16.22	16.60	+1.22%	696,453
2026-05-22	16.64	16.70	16.10	16.40	-1.41%	585,236
2026-05-21	16.88	16.88	15.56	16.64	-0.09%	1,201,218
2026-05-20	16.69	16.70	16.45	16.65	+0.36%	692,360
2026-05-19	16.57	16.89	16.39	16.59	+0.15%	914,149
2026-05-18	16.40	16.57	16.25	16.57	+0.61%	589,169
2026-05-15	16.45	16.69	16.36	16.46	-0.54%	709,634
2026-05-14	16.75	16.93	16.17	16.55	-1.16%	949,888
2026-05-13	16.60	16.88	16.56	16.75	+1.06%	1,014,363
2026-05-12	15.95	16.80	15.83	16.57	+3.63%	1,498,855
2026-05-11	16.00	16.16	15.83	15.99	-0.03%	690,833
2026-05-08	16.05	16.10	15.91	16.00	-0.19%	383,452
2026-05-07	16.18	16.20	15.85	16.03	-0.93%	1,280,511
2026-05-06	15.61	16.20	15.47	16.18	+3.68%	1,747,321
2026-05-05	15.46	15.89	15.20	15.61	-0.10%	2,164,796
2026-05-04	15.00	15.69	14.84	15.62	+4.10%	1,667,735
2026-04-30	14.90	15.19	14.73	15.01	-0.43%	1,156,077
2026-04-29	13.62	15.19	13.62	15.07	+9.84%	4,600,557
2026-04-28	13.90	14.03	13.72	13.72	-0.22%	1,795,552
2026-04-27	13.90	13.93	13.66	13.75	-1.11%	931,959
2026-04-24	13.59	14.02	13.37	13.90	+2.32%	1,473,757
2026-04-23	13.40	13.60	13.20	13.59	+1.42%	2,119,193
2026-04-22	12.90	13.80	12.80	13.40	+5.10%	3,862,892
2026-04-21	11.78	12.85	11.55	12.75	+5.33%	3,146,392
2026-04-20	11.69	12.24	11.60	12.11	+3.51%	1,249,274
2026-04-17	11.63	11.73	11.50	11.70	+1.65%	520,847
2026-04-16	11.65	11.72	11.47	11.51	-1.03%	733,423
2026-04-15	11.52	11.67	11.52	11.63	+1.00%	493,198
2026-04-14	11.51	11.53	11.39	11.51	+1.14%	421,611
2026-04-13	11.50	11.62	11.27	11.38	-2.23%	768,891
2026-04-10	11.62	11.74	11.53	11.64	+1.13%	330,627
2026-04-09	11.65	11.65	11.44	11.51	-0.86%	422,706
2026-04-08	11.60	11.79	11.56	11.61	+2.29%	715,977
2026-04-07	11.60	11.72	11.32	11.35	-2.20%	695,797
2026-04-02	11.53	11.64	11.40	11.61	+1.80%	444,339
2026-04-01	11.82	11.95	11.39	11.40	-2.56%	940,491
2026-03-31	11.50	11.73	11.47	11.70	+1.74%	675,840
2026-03-30	11.39	11.58	11.20	11.50	+0.97%	600,007
2026-03-27	11.48	11.55	11.21	11.39	-0.26%	769,855
2026-03-26	11.50	11.59	11.34	11.42	-0.78%	588,657
2026-03-25	11.40	11.74	11.39	11.51	+2.08%	1,269,550
2026-03-24	11.38	11.40	11.21	11.28	-0.35%	785,008
2026-03-23	10.92	11.42	10.84	11.31	+3.19%	1,696,103
2026-03-20	11.25	11.37	10.87	10.96	-1.66%	3,156,425
2026-03-19	11.63	11.63	11.15	11.15	-4.29%	1,714,514
2026-03-18	11.91	12.03	11.61	11.65	-2.14%	930,648
2026-03-17	11.72	11.96	11.65	11.90	+1.88%	724,923
2026-03-16	11.90	11.90	11.66	11.69	-1.10%	560,797
2026-03-13	11.80	11.86	11.62	11.81	+0.51%	550,137
2026-03-12	11.91	11.98	11.71	11.76	-1.30%	618,890
2026-03-11	12.05	12.08	11.84	11.91	-1.41%	387,922
2026-03-10	12.07	12.16	11.89	12.08	+1.68%	501,321
2026-03-09	11.72	11.98	11.60	11.88	-1.00%	809,454
2026-03-06	12.00	12.07	11.79	12.00	-0.62%	839,186
2026-03-05	12.01	12.12	11.88	12.07	+0.54%	748,138
2026-03-04	11.87	12.09	11.79	12.01	+1.87%	791,095
2026-03-03	12.29	12.30	11.79	11.79	-4.46%	1,365,374
2026-03-02	12.45	12.45	12.13	12.34	-2.60%	1,017,807
2026-02-27	12.75	12.81	12.59	12.67	-0.63%	693,579
2026-02-26	12.50	12.84	12.42	12.75	+1.43%	948,196
2026-02-25	12.60	12.67	12.41	12.57	-0.24%	391,782
2026-02-24	12.85	12.85	12.50	12.60	-1.56%	587,446
2026-02-23	12.51	12.81	12.51	12.80	+2.40%	850,078
2026-02-20	12.90	12.94	12.39	12.50	-2.53%	965,717
2026-02-19	13.24	13.24	12.81	12.82	-2.84%	698,692
2026-02-18	13.29	13.37	13.12	13.20	-0.19%	444,257
2026-02-17	12.98	13.37	12.96	13.22	+1.50%	977,603
2026-02-16	12.95	13.15	12.83	13.03	+0.85%	464,480
2026-02-13	13.00	13.00	12.76	12.92	-0.84%	767,531
2026-02-12	13.15	13.17	12.92	13.03	-0.19%	366,083
2026-02-11	13.07	13.21	12.97	13.05	-0.42%	559,788
2026-02-10	13.24	13.24	13.05	13.11	-0.72%	507,064
2026-02-09	13.02	13.21	12.90	13.21	+1.93%	794,591
2026-02-06	12.73	12.96	12.66	12.96	+1.41%	403,531
2026-02-05	13.01	13.11	12.70	12.78	-2.48%	821,025
2026-02-04	13.32	13.44	13.00	13.10	-1.50%	969,353
2026-02-03	13.47	13.55	13.28	13.30	+0.15%	1,008,057
2026-02-02	13.34	13.37	13.11	13.28	-0.71%	364,970
2026-01-30	13.00	13.53	13.00	13.38	+2.41%	1,080,667
2026-01-29	13.40	13.40	13.06	13.06	-1.80%	993,280
2026-01-28	12.85	13.35	12.85	13.30	+3.10%	663,598
2026-01-27	13.12	13.12	12.81	12.90	-1.45%	1,108,337
2026-01-26	13.30	13.40	13.09	13.09	-2.13%	755,786
2026-01-23	13.30	13.66	13.22	13.38	+0.94%	1,202,728
2026-01-22	13.20	13.41	13.10	13.25	+1.07%	1,041,102
2026-01-21	13.40	13.61	13.03	13.11	-2.53%	1,272,938
2026-01-20	13.42	13.59	13.25	13.45	-1.82%	1,327,352
2026-01-19	13.44	13.80	13.22	13.70	+1.63%	1,162,391
2026-01-16	13.40	13.58	13.34	13.48	+0.97%	731,119
2026-01-15	13.57	13.65	13.20	13.35	-1.15%	830,898
2026-01-14	13.68	13.71	13.40	13.51	-0.99%	1,470,349
2026-01-13	13.22	13.74	13.22	13.64	+3.18%	1,823,559
2026-01-12	13.29	13.37	13.14	13.22	-0.04%	1,518,718
2026-01-09	12.89	13.28	12.63	13.22	+3.64%	2,296,738
2026-01-08	13.10	13.15	12.76	12.76	-2.48%	1,945,929
2026-01-07	12.75	13.18	12.58	13.09	+3.85%	2,699,297
2026-01-05	13.00	13.00	12.40	12.60	-1.72%	2,593,515
2026-01-02	12.46	13.05	12.30	12.82	+5.08%	2,963,225
2025-12-30	12.43	12.48	12.13	12.20	-1.25%	1,525,943
2025-12-29	12.60	12.88	12.36	12.36	+0.53%	3,359,568
2025-12-23	11.20	12.45	11.04	12.29	+10.42%	5,906,827
2025-12-22	10.76	11.13	10.72	11.13	+3.49%	1,284,423
2025-12-19	10.79	10.85	10.72	10.76	-0.37%	3,429,844
2025-12-18	10.75	10.84	10.71	10.79	+0.19%	1,078,357
2025-12-17	10.92	10.94	10.74	10.78	-1.24%	1,244,904
2025-12-16	11.08	11.09	10.84	10.91	-1.53%	1,082,171
2025-12-15	11.23	11.34	10.95	11.08	-0.72%	1,366,407
2025-12-12	11.52	11.52	11.16	11.16	-3.04%	1,167,984
2025-12-11	11.15	11.54	11.02	11.51	+3.46%	1,216,583
2025-12-10	11.00	11.19	10.91	11.13	+1.60%	898,976
2025-12-09	10.95	11.01	10.80	10.95	+0.18%	1,315,702
2025-12-08	11.29	11.29	10.93	10.93	-2.80%	690,313
2025-12-05	11.00	11.28	10.92	11.24	+2.23%	964,932
2025-12-04	10.99	11.12	10.92	11.00	+0.09%	728,601
2025-12-03	11.02	11.14	10.94	10.99	-0.54%	1,071,567
2025-12-02	11.26	11.38	11.01	11.05	-2.00%	1,036,962
2025-12-01	11.47	11.59	11.20	11.28	-1.27%	1,165,714
2025-11-28	11.19	11.49	11.10	11.42	+2.10%	1,505,174
2025-11-27	11.10	11.20	10.92	11.19	+0.95%	1,742,401
2025-11-26	11.55	11.57	10.96	11.08	-4.97%	3,627,541
2025-11-25	11.48	11.70	11.45	11.66	+0.87%	843,477
2025-11-24	11.75	11.75	11.48	11.56	-0.86%	1,008,416
2025-11-21	11.65	11.76	11.46	11.66	-0.04%	1,745,265
2025-11-20	12.30	12.38	11.66	11.66	-7.09%	3,216,540
2025-11-19	12.40	12.59	12.30	12.55	+1.62%	516,810
2025-11-18	12.47	12.48	12.34	12.36	-1.16%	522,333
2025-11-17	12.73	12.74	12.46	12.50	-1.54%	481,773
2025-11-14	12.80	12.83	12.55	12.70	-0.86%	504,238
2025-11-13	12.94	12.95	12.75	12.80	-0.62%	460,131
2025-11-12	12.93	13.05	12.81	12.88	+0.19%	460,829
2025-11-10	12.90	12.98	12.80	12.86	+0.86%	467,336
2025-11-07	12.83	12.93	12.69	12.75	-0.58%	564,812
2025-11-06	12.89	13.03	12.80	12.82	-0.04%	618,479
2025-11-05	12.69	12.89	12.63	12.83	+0.16%	465,456
2025-11-04	13.10	13.10	12.76	12.81	-1.99%	1,083,624
2025-11-03	13.31	13.39	13.07	13.07	-1.43%	620,455
2025-10-31	13.38	13.47	13.15	13.26	+0.53%	808,069
2025-10-30	13.81	13.81	13.03	13.19	-3.83%	2,558,639
2025-10-29	13.70	13.80	13.61	13.71	+0.11%	383,168
2025-10-28	13.70	13.79	13.57	13.70	+0.07%	684,488
2025-10-27	13.71	13.79	13.60	13.69	+0.44%	426,825
2025-10-24	13.90	13.97	13.60	13.63	-1.87%	1,045,477
2025-10-23	14.20	14.20	13.87	13.89	-1.84%	530,066
2025-10-22	14.15	14.19	13.96	14.15	+0.53%	405,756
2025-10-21	14.40	14.40	14.03	14.07	-1.57%	546,010
2025-10-20	14.30	14.44	14.15	14.30	+1.06%	348,975
2025-10-17	14.17	14.24	14.04	14.15	-0.25%	359,309

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：4月（+25.34%）。最も弱い月：11月（-12.62%）。日次データ2年分（2025–2026）に基づく。

1月+6.74%
2月-6.56%
3月+0.59%
4月+25.34%
5月-3.43%
6月+1.92%
7月-2.07%
8月-4.50%
9月+0.68%
10月-5.29%
11月-12.62%
12月+8.20%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Cyfrowy Polsat SA（CPS.WA）の直近終値は？

2026-10-16 時点で 18.30。Closelookデータレイクの日次価格記録より。

CPS.WA の52週高値・安値は？

直近52週間で高値 18.54、安値 10.71（2026-10-16 時点）。

Cyfrowy Polsat SA が歴史的に最も強い月と弱い月は？

歴史的に、CPS.WA の最も強い月は 4月（平均 +25.34%）、最も弱い月は 11月（平均 -12.62%）。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。