Corebridge Financial Inc.（CRBG）— 株価履歴
2026-09-02 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 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 32.35 | 33.77 | 32.35 | 33.54 | +4.26% | 4,023,730 |
| 2026-09-01 | 32.53 | 32.75 | 31.96 | 32.17 | -1.14% | 2,759,702 |
| 2026-08-31 | 32.49 | 32.77 | 32.40 | 32.54 | -0.21% | 3,238,914 |
| 2026-08-28 | 32.52 | 32.95 | 32.52 | 32.61 | -0.06% | 1,881,138 |
| 2026-08-27 | 32.34 | 32.73 | 32.16 | 32.63 | +0.31% | 2,603,400 |
| 2026-08-26 | 31.93 | 32.66 | 31.74 | 32.53 | +2.20% | 2,549,900 |
| 2026-08-25 | 32.03 | 32.11 | 31.62 | 31.83 | -0.41% | 2,594,703 |
| 2026-08-24 | 32.07 | 32.28 | 31.68 | 31.96 | +0.03% | 3,628,401 |
| 2026-08-21 | 32.02 | 32.43 | 31.82 | 31.95 | +0.44% | 2,654,900 |
| 2026-08-20 | 32.59 | 32.62 | 31.79 | 31.81 | -2.33% | 3,199,900 |
| 2026-08-19 | 32.91 | 33.59 | 32.52 | 32.57 | -1.66% | 3,522,800 |
| 2026-08-18 | 33.16 | 33.49 | 33.05 | 33.12 | -0.18% | 3,434,200 |
| 2026-08-17 | 34.24 | 34.52 | 33.10 | 33.18 | -3.74% | 4,559,000 |
| 2026-08-14 | 34.25 | 34.52 | 34.16 | 34.47 | +0.50% | 2,685,500 |
| 2026-08-13 | 33.92 | 34.34 | 33.56 | 34.30 | +1.54% | 4,371,600 |
| 2026-08-12 | 33.56 | 33.89 | 33.16 | 33.78 | +1.17% | 6,164,600 |
| 2026-08-11 | 33.05 | 33.50 | 32.55 | 33.39 | -3.19% | 13,119,900 |
| 2026-08-10 | 33.55 | 34.81 | 33.54 | 34.49 | +2.40% | 5,198,800 |
| 2026-08-07 | 33.62 | 34.30 | 33.45 | 33.68 | -0.97% | 3,921,200 |
| 2026-08-06 | 33.60 | 34.17 | 33.27 | 34.01 | +1.25% | 4,746,400 |
| 2026-08-05 | 31.52 | 33.91 | 31.43 | 33.59 | +6.30% | 8,541,300 |
| 2026-08-04 | 31.23 | 31.82 | 31.09 | 31.60 | +0.93% | 5,622,600 |
| 2026-08-03 | 31.48 | 31.66 | 30.85 | 31.31 | +0.38% | 4,785,700 |
| 2026-07-31 | 31.92 | 32.30 | 31.17 | 31.19 | -2.41% | 5,658,600 |
| 2026-07-30 | 32.07 | 32.26 | 31.27 | 31.96 | +0.66% | 3,979,500 |
| 2026-07-29 | 31.92 | 32.20 | 31.41 | 31.75 | -1.73% | 4,419,800 |
| 2026-07-28 | 31.57 | 32.47 | 31.34 | 32.31 | +1.83% | 5,418,900 |
| 2026-07-27 | 31.63 | 32.01 | 31.45 | 31.73 | +1.41% | 3,438,900 |
| 2026-07-24 | 30.89 | 31.35 | 30.64 | 31.29 | +1.46% | 3,287,800 |
| 2026-07-23 | 31.01 | 31.36 | 30.62 | 30.84 | -2.65% | 2,567,600 |
| 2026-07-22 | 31.53 | 31.86 | 31.37 | 31.68 | +0.44% | 2,312,200 |
| 2026-07-21 | 31.46 | 31.59 | 31.05 | 31.54 | +0.96% | 3,262,144 |
| 2026-07-20 | 31.87 | 31.91 | 31.22 | 31.24 | -2.01% | 3,296,896 |
| 2026-07-17 | 31.39 | 32.30 | 31.23 | 31.88 | +0.13% | 3,736,900 |
| 2026-07-16 | 31.66 | 32.30 | 31.59 | 31.84 | -0.09% | 4,519,000 |
| 2026-07-15 | 31.15 | 31.89 | 30.76 | 31.87 | +3.88% | 7,092,900 |
| 2026-07-14 | 30.89 | 31.05 | 30.54 | 30.68 | -0.45% | 5,212,200 |
| 2026-07-13 | 30.35 | 30.95 | 30.24 | 30.82 | +0.88% | 3,922,900 |
| 2026-07-10 | 30.71 | 30.89 | 30.30 | 30.55 | +0.83% | 2,104,900 |
| 2026-07-09 | 30.02 | 30.68 | 29.87 | 30.30 | +1.51% | 2,926,300 |
| 2026-07-08 | 30.26 | 30.40 | 29.60 | 29.85 | -2.48% | 3,390,100 |
| 2026-07-07 | 30.97 | 31.28 | 30.59 | 30.61 | -0.65% | 3,911,116 |
| 2026-07-06 | 29.61 | 31.00 | 29.61 | 30.81 | +3.53% | 3,908,077 |
| 2026-07-02 | 29.10 | 29.78 | 29.05 | 29.76 | +3.55% | 3,021,200 |
| 2026-07-01 | 28.67 | 28.97 | 28.52 | 28.74 | +0.38% | 4,142,900 |
| 2026-06-30 | 28.78 | 28.94 | 28.28 | 28.63 | -0.73% | 3,186,630 |
| 2026-06-29 | 28.80 | 29.07 | 28.41 | 28.84 | +0.80% | 3,360,696 |
| 2026-06-26 | 27.84 | 29.14 | 27.84 | 28.61 | +1.67% | 6,477,100 |
| 2026-06-25 | 28.24 | 28.86 | 27.78 | 28.14 | +0.57% | 4,424,700 |
| 2026-06-24 | 29.11 | 29.11 | 27.68 | 27.98 | -3.22% | 5,958,500 |
| 2026-06-23 | 28.68 | 29.00 | 28.53 | 28.91 | -0.62% | 3,946,200 |
| 2026-06-22 | 29.50 | 29.54 | 28.97 | 29.09 | -0.31% | 3,762,700 |
| 2026-06-18 | 29.85 | 29.85 | 29.06 | 29.18 | -0.55% | 7,805,000 |
| 2026-06-17 | 29.23 | 29.98 | 29.17 | 29.34 | +0.45% | 5,611,200 |
| 2026-06-16 | 29.45 | 29.82 | 29.16 | 29.21 | -0.85% | 4,913,400 |
| 2026-06-15 | 29.31 | 29.54 | 29.07 | 29.46 | +2.51% | 8,499,400 |
| 2026-06-12 | 28.50 | 28.90 | 28.25 | 28.74 | +1.91% | 7,142,203 |
| 2026-06-11 | 27.09 | 28.27 | 27.01 | 28.20 | +3.75% | 6,132,353 |
| 2026-06-10 | 27.44 | 27.86 | 27.18 | 27.18 | -1.49% | 9,417,973 |
| 2026-06-09 | 27.31 | 27.73 | 26.80 | 27.59 | +1.70% | 6,112,115 |
| 2026-06-08 | 26.74 | 27.30 | 26.73 | 27.13 | +1.01% | 4,032,685 |
| 2026-06-05 | 26.37 | 26.92 | 26.10 | 26.86 | +1.67% | 3,550,505 |
| 2026-06-04 | 26.35 | 26.88 | 26.13 | 26.42 | +1.81% | 3,774,898 |
| 2026-06-03 | 26.71 | 26.75 | 25.63 | 25.95 | -4.07% | 4,192,532 |
| 2026-06-02 | 26.45 | 27.28 | 26.26 | 27.05 | +1.81% | 6,625,444 |
| 2026-06-01 | 26.60 | 27.18 | 26.52 | 26.57 | -1.59% | 4,183,892 |
| 2026-05-29 | 26.61 | 27.45 | 26.44 | 27.00 | +1.54% | 7,607,289 |
| 2026-05-28 | 26.83 | 26.88 | 26.43 | 26.59 | -1.23% | 4,828,000 |
| 2026-05-27 | 27.45 | 27.74 | 26.70 | 26.92 | -1.64% | 3,968,583 |
| 2026-05-26 | 27.73 | 27.84 | 27.08 | 27.37 | -1.33% | 4,805,577 |
| 2026-05-22 | 27.80 | 28.14 | 27.68 | 27.74 | +0.33% | 5,739,976 |
| 2026-05-21 | 27.11 | 27.91 | 27.11 | 27.65 | +0.47% | 4,699,564 |
| 2026-05-20 | 26.75 | 27.67 | 26.26 | 27.52 | +3.07% | 5,160,686 |
| 2026-05-19 | 27.46 | 27.63 | 26.63 | 26.70 | -3.12% | 5,762,028 |
| 2026-05-18 | 27.45 | 27.86 | 27.30 | 27.56 | +0.00% | 4,550,263 |
| 2026-05-15 | 27.54 | 27.78 | 27.15 | 27.56 | -0.36% | 6,947,327 |
| 2026-05-14 | 26.71 | 27.95 | 26.61 | 27.66 | +4.61% | 8,712,653 |
| 2026-05-13 | 25.90 | 26.59 | 25.73 | 26.44 | +1.34% | 6,145,303 |
| 2026-05-12 | 26.22 | 26.33 | 25.30 | 26.09 | -0.95% | 7,639,732 |
| 2026-05-11 | 27.26 | 27.52 | 26.18 | 26.34 | -3.55% | 6,354,507 |
| 2026-05-08 | 27.98 | 27.98 | 27.20 | 27.31 | -0.51% | 6,789,811 |
| 2026-05-07 | 28.05 | 28.35 | 27.25 | 27.45 | -2.14% | 11,608,060 |
| 2026-05-06 | 27.90 | 28.58 | 27.58 | 28.05 | -1.44% | 25,843,939 |
| 2026-05-05 | 27.18 | 28.78 | 27.18 | 28.46 | +5.13% | 12,419,400 |
| 2026-05-04 | 27.35 | 27.63 | 26.94 | 27.07 | -1.64% | 10,715,860 |
| 2026-05-01 | 27.79 | 28.05 | 27.46 | 27.52 | -0.07% | 7,076,801 |
| 2026-04-30 | 26.72 | 27.94 | 26.65 | 27.54 | +2.19% | 10,028,330 |
| 2026-04-29 | 26.89 | 27.28 | 26.69 | 26.95 | +0.07% | 13,385,470 |
| 2026-04-28 | 26.86 | 27.23 | 26.74 | 26.93 | +0.86% | 6,407,169 |
| 2026-04-27 | 26.16 | 26.91 | 26.16 | 26.70 | +1.60% | 7,862,423 |
| 2026-04-24 | 26.51 | 26.70 | 26.14 | 26.28 | -0.98% | 3,058,407 |
| 2026-04-23 | 26.48 | 26.57 | 26.09 | 26.54 | -0.30% | 3,767,695 |
| 2026-04-22 | 26.43 | 26.63 | 25.97 | 26.62 | +1.29% | 4,512,585 |
| 2026-04-21 | 26.90 | 27.17 | 26.11 | 26.28 | -2.16% | 6,744,736 |
| 2026-04-20 | 26.58 | 27.06 | 26.49 | 26.86 | +0.41% | 3,549,465 |
| 2026-04-17 | 27.08 | 27.82 | 26.68 | 26.75 | -0.30% | 3,982,565 |
| 2026-04-16 | 27.11 | 27.55 | 26.64 | 26.83 | +0.04% | 6,157,609 |
| 2026-04-15 | 25.86 | 27.12 | 25.78 | 26.82 | +4.89% | 5,818,292 |
| 2026-04-14 | 25.16 | 25.78 | 25.02 | 25.57 | +2.53% | 3,169,141 |
| 2026-04-13 | 24.14 | 25.01 | 24.00 | 24.94 | +2.00% | 3,621,664 |
| 2026-04-10 | 24.71 | 24.83 | 24.36 | 24.45 | -1.37% | 5,364,009 |
| 2026-04-09 | 24.97 | 25.21 | 24.34 | 24.79 | -0.44% | 5,348,580 |
| 2026-04-08 | 25.23 | 25.80 | 24.68 | 24.90 | +3.28% | 5,876,482 |
| 2026-04-07 | 24.33 | 24.68 | 24.11 | 24.11 | -1.67% | 4,165,253 |
| 2026-04-06 | 23.87 | 24.55 | 23.87 | 24.52 | +2.12% | 3,138,349 |
| 2026-04-02 | 23.41 | 24.10 | 22.88 | 24.01 | -0.50% | 4,485,546 |
| 2026-04-01 | 24.17 | 24.66 | 23.76 | 24.13 | +1.13% | 4,974,554 |
| 2026-03-31 | 23.30 | 24.03 | 22.76 | 23.86 | +4.97% | 7,860,861 |
| 2026-03-30 | 22.51 | 23.03 | 22.24 | 22.73 | +1.93% | 6,984,852 |
| 2026-03-27 | 24.14 | 24.42 | 22.19 | 22.30 | -8.64% | 7,906,118 |
| 2026-03-26 | 24.20 | 25.00 | 23.30 | 24.41 | +0.99% | 12,369,400 |
| 2026-03-25 | 23.92 | 24.23 | 23.55 | 24.17 | +2.94% | 3,769,583 |
| 2026-03-24 | 23.39 | 23.72 | 23.19 | 23.48 | -0.97% | 3,635,987 |
| 2026-03-23 | 24.14 | 24.34 | 23.53 | 23.71 | +2.29% | 4,864,755 |
| 2026-03-20 | 23.41 | 23.68 | 22.94 | 23.18 | -0.77% | 7,255,539 |
| 2026-03-19 | 23.65 | 23.73 | 23.07 | 23.36 | -2.22% | 3,513,232 |
| 2026-03-18 | 23.88 | 24.40 | 23.78 | 23.89 | -1.24% | 4,842,395 |
| 2026-03-17 | 23.89 | 24.32 | 23.78 | 24.19 | +2.24% | 3,489,480 |
| 2026-03-16 | 23.80 | 24.12 | 23.62 | 23.66 | +0.72% | 3,543,734 |
| 2026-03-13 | 23.05 | 23.79 | 22.95 | 23.49 | +2.89% | 6,010,192 |
| 2026-03-12 | 23.01 | 23.44 | 22.32 | 22.83 | -2.77% | 4,467,843 |
| 2026-03-11 | 24.40 | 24.60 | 23.29 | 23.48 | -4.63% | 3,613,123 |
| 2026-03-10 | 25.42 | 25.63 | 24.50 | 24.62 | -2.50% | 2,771,734 |
| 2026-03-09 | 24.74 | 25.59 | 24.26 | 25.25 | -0.39% | 4,134,113 |
| 2026-03-06 | 25.37 | 25.79 | 24.62 | 25.35 | -3.17% | 2,857,750 |
| 2026-03-05 | 26.26 | 26.77 | 25.88 | 26.18 | -1.02% | 4,340,042 |
| 2026-03-04 | 25.34 | 26.51 | 25.16 | 26.45 | +5.38% | 5,968,487 |
| 2026-03-03 | 25.93 | 25.93 | 24.18 | 25.10 | -3.35% | 3,799,326 |
| 2026-03-02 | 25.00 | 26.22 | 25.00 | 25.97 | +0.50% | 3,364,924 |
| 2026-02-27 | 27.24 | 27.30 | 25.68 | 25.84 | -7.35% | 4,292,962 |
| 2026-02-26 | 27.76 | 28.30 | 27.34 | 27.89 | +1.42% | 2,684,673 |
| 2026-02-25 | 27.69 | 27.93 | 27.30 | 27.50 | -0.11% | 2,512,727 |
| 2026-02-24 | 27.17 | 27.84 | 26.95 | 27.53 | +0.99% | 3,132,117 |
| 2026-02-23 | 29.89 | 30.00 | 27.09 | 27.26 | -8.09% | 5,532,946 |
| 2026-02-20 | 29.73 | 29.97 | 29.29 | 29.66 | -1.36% | 3,167,586 |
| 2026-02-19 | 30.65 | 30.92 | 29.89 | 30.07 | -3.09% | 4,247,591 |
| 2026-02-18 | 30.89 | 31.29 | 30.85 | 31.03 | +0.39% | 2,130,967 |
| 2026-02-17 | 31.44 | 31.89 | 30.86 | 30.91 | -0.51% | 2,990,997 |
| 2026-02-13 | 30.40 | 31.54 | 30.22 | 31.07 | +2.14% | 5,210,898 |
| 2026-02-12 | 31.44 | 32.13 | 30.09 | 30.42 | -2.25% | 3,991,515 |
| 2026-02-11 | 31.82 | 31.82 | 30.36 | 31.12 | -1.05% | 6,267,677 |
| 2026-02-10 | 30.59 | 31.68 | 30.38 | 31.45 | +0.83% | 5,237,716 |
| 2026-02-09 | 31.05 | 31.59 | 31.05 | 31.19 | +0.10% | 5,049,726 |
| 2026-02-06 | 30.19 | 31.33 | 29.97 | 31.16 | +4.60% | 5,822,896 |
| 2026-02-05 | 31.25 | 31.50 | 29.61 | 29.79 | -4.55% | 5,314,848 |
| 2026-02-04 | 29.92 | 31.35 | 29.92 | 31.21 | +3.65% | 5,357,798 |
| 2026-02-03 | 30.94 | 31.41 | 29.88 | 30.11 | -3.34% | 4,792,170 |
| 2026-02-02 | 30.75 | 31.29 | 30.54 | 31.15 | +1.04% | 3,349,842 |
| 2026-01-30 | 31.01 | 31.21 | 30.52 | 30.83 | -0.71% | 3,503,027 |
| 2026-01-29 | 30.66 | 31.05 | 30.43 | 31.05 | +2.21% | 3,255,133 |
| 2026-01-28 | 30.20 | 30.54 | 30.08 | 30.38 | +0.53% | 2,919,297 |
| 2026-01-27 | 30.30 | 30.47 | 29.95 | 30.22 | -0.49% | 3,067,061 |
| 2026-01-26 | 30.08 | 30.43 | 29.96 | 30.37 | +1.06% | 3,456,757 |
| 2026-01-23 | 30.30 | 30.46 | 29.56 | 30.05 | -1.60% | 4,037,960 |
| 2026-01-22 | 30.38 | 30.70 | 30.32 | 30.54 | +1.56% | 3,761,647 |
| 2026-01-21 | 29.64 | 30.42 | 29.64 | 30.07 | +2.21% | 4,903,383 |
| 2026-01-20 | 29.84 | 30.44 | 29.35 | 29.42 | -3.51% | 4,112,945 |
| 2026-01-16 | 30.39 | 30.80 | 30.26 | 30.49 | +0.13% | 4,158,888 |
| 2026-01-15 | 30.54 | 30.92 | 30.34 | 30.45 | -0.23% | 4,121,596 |
| 2026-01-14 | 30.04 | 30.68 | 30.02 | 30.52 | +1.63% | 4,567,650 |
| 2026-01-13 | 30.57 | 30.72 | 29.98 | 30.03 | -1.57% | 5,398,813 |
| 2026-01-12 | 30.60 | 30.89 | 30.32 | 30.51 | -1.83% | 4,489,094 |
| 2026-01-09 | 30.80 | 31.18 | 30.59 | 31.08 | +1.01% | 3,360,906 |
| 2026-01-08 | 30.02 | 31.12 | 29.95 | 30.77 | +2.12% | 3,783,798 |
| 2026-01-07 | 30.90 | 31.05 | 30.08 | 30.13 | -2.90% | 3,393,265 |
| 2026-01-06 | 30.94 | 31.28 | 30.54 | 31.03 | -0.06% | 4,350,427 |
| 2026-01-05 | 30.10 | 31.50 | 29.75 | 31.05 | +2.24% | 4,248,614 |
| 2026-01-02 | 30.08 | 30.47 | 29.88 | 30.37 | +0.66% | 3,384,340 |
| 2025-12-31 | 30.34 | 30.41 | 30.06 | 30.17 | -0.36% | 3,787,803 |
| 2025-12-30 | 30.39 | 30.49 | 30.21 | 30.28 | -0.53% | 2,772,469 |
| 2025-12-29 | 30.54 | 30.66 | 30.30 | 30.44 | -0.49% | 2,263,544 |
| 2025-12-26 | 30.71 | 30.79 | 30.43 | 30.59 | -0.23% | 1,516,946 |
| 2025-12-24 | 30.60 | 30.83 | 30.45 | 30.66 | +0.23% | 897,792 |
| 2025-12-23 | 30.61 | 30.88 | 30.55 | 30.59 | -0.65% | 2,135,944 |
| 2025-12-22 | 30.86 | 31.11 | 30.70 | 30.79 | +0.23% | 2,272,414 |
| 2025-12-19 | 30.63 | 31.07 | 30.63 | 30.72 | +0.39% | 10,655,370 |
| 2025-12-18 | 30.75 | 30.80 | 30.40 | 30.60 | +0.26% | 7,219,436 |
| 2025-12-17 | 31.67 | 31.98 | 30.30 | 30.52 | -4.65% | 12,290,570 |
| 2025-12-16 | 32.32 | 32.67 | 31.91 | 32.01 | -0.50% | 39,081,047 |
| 2025-12-15 | 32.82 | 32.88 | 31.11 | 32.17 | +2.00% | 13,253,260 |
| 2025-12-12 | 31.84 | 31.90 | 31.21 | 31.54 | -0.38% | 3,967,923 |
| 2025-12-11 | 30.95 | 31.71 | 30.95 | 31.66 | +1.15% | 3,353,798 |
| 2025-12-10 | 30.61 | 31.38 | 30.50 | 31.30 | +1.99% | 4,560,103 |
| 2025-12-09 | 29.90 | 30.77 | 29.80 | 30.69 | +2.95% | 6,536,184 |
| 2025-12-08 | 30.29 | 30.41 | 29.69 | 29.81 | -1.84% | 9,152,487 |
| 2025-12-05 | 30.31 | 30.76 | 30.24 | 30.37 | +0.36% | 7,280,909 |
| 2025-12-04 | 29.82 | 30.57 | 29.57 | 30.26 | +2.37% | 4,826,302 |
| 2025-12-03 | 29.01 | 29.82 | 28.91 | 29.56 | +1.93% | 5,071,154 |
| 2025-12-02 | 29.92 | 29.94 | 28.78 | 29.00 | -2.52% | 5,506,268 |
| 2025-12-01 | 29.86 | 30.30 | 29.69 | 29.75 | -0.90% | 5,423,510 |
| 2025-11-28 | 30.22 | 30.28 | 29.87 | 30.02 | -0.03% | 1,708,400 |
| 2025-11-26 | 29.67 | 30.30 | 29.66 | 30.03 | +1.52% | 5,316,154 |
| 2025-11-25 | 28.69 | 29.64 | 28.64 | 29.58 | +3.75% | 5,866,062 |
| 2025-11-24 | 28.21 | 28.64 | 28.15 | 28.51 | +1.14% | 7,641,762 |
| 2025-11-21 | 27.92 | 28.42 | 27.74 | 28.19 | +1.55% | 5,186,153 |
| 2025-11-20 | 28.36 | 28.82 | 27.64 | 27.76 | -0.50% | 8,519,970 |
| 2025-11-19 | 27.62 | 28.34 | 27.61 | 27.90 | +1.05% | 12,757,160 |
| 2025-11-18 | 27.56 | 28.21 | 27.54 | 27.61 | -0.79% | 6,861,136 |
| 2025-11-17 | 28.74 | 28.99 | 27.29 | 27.83 | -4.43% | 11,963,510 |
| 2025-11-14 | 29.01 | 29.60 | 28.75 | 29.12 | -0.03% | 6,536,909 |
| 2025-11-13 | 30.40 | 30.50 | 29.00 | 29.13 | -4.11% | 8,886,540 |
| 2025-11-12 | 30.22 | 30.51 | 29.94 | 30.38 | +1.17% | 7,927,287 |
| 2025-11-11 | 30.11 | 30.23 | 29.66 | 30.03 | -0.43% | 5,854,946 |
| 2025-11-10 | 29.92 | 30.34 | 29.45 | 30.16 | +0.70% | 4,401,450 |
| 2025-11-07 | 29.68 | 30.04 | 29.36 | 29.95 | +0.13% | 6,958,012 |
| 2025-11-06 | 30.50 | 30.94 | 29.78 | 29.91 | -1.25% | 9,916,948 |
| 2025-11-05 | 31.35 | 31.46 | 29.96 | 30.29 | -3.10% | 17,600,840 |
| 2025-11-04 | 31.00 | 32.05 | 30.39 | 31.26 | +1.00% | 6,333,781 |
| 2025-11-03 | 31.45 | 32.10 | 30.77 | 30.95 | -4.94% | 10,961,110 |
| 2025-10-31 | 31.79 | 32.62 | 31.57 | 32.56 | +2.55% | 3,966,012 |
| 2025-10-30 | 31.75 | 32.22 | 31.73 | 31.75 | -0.25% | 2,450,352 |
| 2025-10-29 | 31.53 | 32.20 | 31.49 | 31.83 | +0.19% | 2,566,239 |
| 2025-10-28 | 32.12 | 32.27 | 31.75 | 31.77 | -1.15% | 2,228,628 |
| 2025-10-27 | 32.57 | 32.72 | 32.09 | 32.14 | -0.37% | 2,441,043 |
| 2025-10-24 | 32.16 | 32.52 | 32.07 | 32.26 | +1.26% | 2,335,518 |
| 2025-10-23 | 31.95 | 32.21 | 31.73 | 31.86 | -0.44% | 2,846,733 |
| 2025-10-22 | 32.26 | 32.37 | 31.60 | 32.00 | -0.56% | 3,209,146 |
| 2025-10-21 | 31.68 | 32.38 | 31.68 | 32.18 | +1.32% | 2,654,785 |
| 2025-10-20 | 31.23 | 31.84 | 31.09 | 31.76 | +2.48% | 2,512,558 |
| 2025-10-17 | 30.62 | 31.07 | 30.55 | 30.99 | +1.18% | 3,353,294 |
| 2025-10-16 | 32.02 | 32.15 | 30.46 | 30.63 | -4.76% | 3,568,098 |
| 2025-10-15 | 32.80 | 32.99 | 31.83 | 32.16 | -1.35% | 2,796,609 |
| 2025-10-14 | 31.24 | 32.86 | 31.23 | 32.60 | +3.30% | 4,410,109 |
| 2025-10-13 | 31.80 | 31.94 | 31.41 | 31.56 | +0.96% | 2,584,387 |
| 2025-10-10 | 32.01 | 32.49 | 31.21 | 31.26 | -2.86% | 3,834,283 |
| 2025-10-09 | 32.04 | 32.47 | 31.89 | 32.18 | +0.37% | 4,877,516 |
| 2025-10-08 | 32.58 | 32.72 | 32.06 | 32.06 | -1.11% | 3,038,118 |
| 2025-10-07 | 32.22 | 32.56 | 32.12 | 32.42 | +0.68% | 3,416,413 |
| 2025-10-06 | 32.83 | 32.99 | 32.17 | 32.20 | -1.53% | 2,799,518 |
| 2025-10-03 | 32.64 | 32.98 | 32.55 | 32.70 | +0.46% | 2,162,660 |
| 2025-10-02 | 32.19 | 32.65 | 32.16 | 32.55 | +0.93% | 2,576,684 |
| 2025-10-01 | 31.87 | 32.58 | 31.87 | 32.25 | +0.62% | 4,638,214 |
| 2025-09-30 | 32.98 | 33.22 | 31.85 | 32.05 | -3.03% | 3,901,701 |
| 2025-09-29 | 33.14 | 33.26 | 32.60 | 33.05 | -0.27% | 3,127,253 |
| 2025-09-26 | 32.89 | 33.32 | 32.89 | 33.14 | +1.63% | 2,070,644 |
| 2025-09-25 | 32.70 | 32.95 | 32.52 | 32.61 | -0.58% | 2,471,196 |
| 2025-09-24 | 33.32 | 33.47 | 32.74 | 32.80 | -1.50% | 2,034,716 |
| 2025-09-23 | 33.47 | 33.88 | 33.20 | 33.30 | -0.36% | 4,106,799 |
| 2025-09-22 | 32.40 | 33.48 | 32.37 | 33.42 | +2.08% | 3,566,393 |
| 2025-09-19 | 32.73 | 32.96 | 32.42 | 32.74 | +0.65% | 7,185,561 |
| 2025-09-18 | 31.78 | 32.56 | 31.74 | 32.53 | +2.85% | 3,698,734 |
| 2025-09-17 | 31.48 | 31.98 | 31.34 | 31.63 | +0.86% | 3,565,637 |
| 2025-09-16 | 32.30 | 32.37 | 30.98 | 31.36 | -3.51% | 5,031,005 |
| 2025-09-15 | 33.57 | 33.62 | 32.46 | 32.50 | -2.55% | 5,071,866 |
| 2025-09-12 | 33.80 | 33.97 | 33.33 | 33.35 | -1.56% | 4,130,132 |
| 2025-09-11 | 33.30 | 33.88 | 33.27 | 33.88 | +2.08% | 1,968,121 |
| 2025-09-10 | 33.39 | 33.76 | 33.05 | 33.19 | -0.60% | 2,213,622 |
| 2025-09-09 | 32.92 | 33.82 | 32.92 | 33.39 | -0.65% | 2,198,885 |
| 2025-09-08 | 33.79 | 33.79 | 33.01 | 33.61 | -0.21% | 2,372,379 |
| 2025-09-05 | 33.72 | 33.78 | 33.00 | 33.68 | +0.18% | 6,887,000 |
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（+8.29%）。最も弱い月：3月（-7.91%）。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 · 2026-09-02 時点
クイック回答
Corebridge Financial Inc.（CRBG）の直近終値は？
2026-09-02 時点で 33.54。Closelookデータレイクの日次価格記録より。
CRBG の52週高値・安値は？
直近52週間で高値 34.81、安値 22.19（2026-09-02 時点）。
Corebridge Financial Inc. が歴史的に最も強い月と弱い月は？
歴史的に、CRBG の最も強い月は 6月（平均 +8.29%）、最も弱い月は 3月（平均 -7.91%）。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418本から計算。