Corbion NV（CRBN.AS）— 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	23.02	23.36	22.98	23.12	+0.09%	195,440
2026-10-15	23.08	23.18	22.82	23.10	+0.09%	224,942
2026-10-14	22.80	23.22	22.76	23.08	+1.67%	101,439
2026-10-13	22.50	22.82	22.50	22.70	+0.71%	123,041
2026-10-12	22.20	22.70	22.20	22.54	+1.17%	78,482
2026-10-09	22.26	22.70	22.26	22.28	+1.18%	97,469
2026-10-08	22.00	22.26	21.82	22.02	-0.45%	72,947
2026-10-07	21.90	22.18	21.82	22.12	+0.18%	58,172
2026-10-06	21.66	22.10	21.64	22.08	+2.22%	128,284
2026-10-05	21.60	21.76	21.50	21.60	+0.00%	68,176
2026-10-02	22.14	22.14	21.50	21.60	-2.61%	163,893
2026-10-01	22.60	23.08	22.00	22.18	-2.38%	139,497
2026-09-30	22.46	23.02	22.30	22.72	+1.97%	155,499
2026-09-29	22.50	22.60	22.28	22.28	-1.15%	60,149
2026-09-28	22.40	22.82	22.40	22.54	+0.63%	89,023
2026-09-25	22.60	22.60	22.20	22.40	-0.27%	99,083
2026-09-24	22.30	22.54	22.16	22.46	+0.36%	57,719
2026-09-23	22.60	22.76	22.24	22.38	-0.80%	185,658
2026-09-22	22.74	23.14	22.54	22.56	-0.44%	127,081
2026-09-21	22.60	22.76	22.50	22.66	+0.00%	109,339
2026-09-18	22.32	22.66	22.24	22.66	+0.98%	138,593
2026-09-17	22.62	22.72	22.38	22.44	-0.97%	104,083
2026-09-16	22.54	22.70	22.38	22.66	+0.80%	79,440
2026-09-15	22.66	22.66	22.24	22.48	-0.79%	107,615
2026-09-14	22.06	22.72	21.96	22.66	+2.91%	205,387
2026-09-11	22.56	22.72	22.02	22.02	-2.13%	147,241
2026-09-10	21.90	22.92	21.88	22.50	+3.78%	317,270
2026-09-09	21.50	21.72	21.24	21.68	+0.46%	166,710
2026-09-08	21.62	21.88	21.50	21.58	-0.64%	90,795
2026-09-07	21.40	21.86	21.34	21.72	+1.12%	168,931
2026-09-04	21.08	21.48	20.94	21.48	+1.61%	193,999
2026-09-03	20.40	21.14	20.38	21.14	+3.32%	241,878
2026-09-02	20.10	20.46	20.10	20.46	+1.19%	119,722
2026-09-01	20.26	20.38	20.06	20.22	+0.10%	93,334
2026-08-31	20.46	20.48	20.20	20.20	-0.20%	233,335
2026-08-28	19.87	20.24	19.87	20.24	+2.12%	103,061
2026-08-27	19.86	19.95	19.63	19.82	-0.15%	71,105
2026-08-26	19.66	19.97	19.66	19.85	+0.76%	67,197
2026-08-25	19.64	19.81	19.60	19.70	+0.31%	69,402
2026-08-24	19.88	19.90	19.64	19.64	-1.46%	65,469
2026-08-21	19.98	20.10	19.86	19.93	+0.00%	87,677
2026-08-20	19.95	19.97	19.73	19.93	-0.05%	82,437
2026-08-19	19.80	19.96	19.79	19.94	+0.15%	63,534
2026-08-18	19.71	20.02	19.68	19.91	+0.50%	106,036
2026-08-17	20.02	20.02	19.78	19.81	-1.05%	77,173
2026-08-14	19.82	20.02	19.76	20.02	+1.37%	80,933
2026-08-13	19.50	19.76	19.44	19.75	+0.30%	73,147
2026-08-12	20.20	20.20	19.60	19.69	-2.14%	97,317
2026-08-11	19.91	20.18	19.91	20.12	+0.85%	110,214
2026-08-10	20.06	20.06	19.73	19.95	-0.55%	82,035
2026-08-07	20.06	20.22	19.88	20.06	+0.45%	70,664
2026-08-06	19.70	20.28	19.60	19.97	+2.04%	210,637
2026-08-05	19.74	19.75	19.40	19.57	-0.15%	95,460
2026-08-04	19.74	19.75	19.32	19.60	-0.05%	100,799
2026-08-03	19.40	20.04	19.31	19.61	+3.59%	227,104
2026-07-31	19.00	19.15	18.42	18.93	-2.92%	404,143
2026-07-30	19.09	19.80	18.99	19.50	+2.74%	224,687
2026-07-29	18.92	19.16	18.89	18.98	-0.37%	99,606
2026-07-28	18.70	19.05	18.70	19.05	+1.82%	89,202
2026-07-27	18.95	18.99	18.71	18.71	-0.16%	103,793
2026-07-24	18.70	18.80	18.59	18.74	+0.21%	109,699
2026-07-23	19.30	19.30	18.51	18.70	-2.71%	86,787
2026-07-22	19.48	19.60	19.20	19.22	-0.98%	126,676
2026-07-21	19.75	19.75	19.30	19.41	-1.87%	88,719
2026-07-20	19.50	20.04	19.37	19.78	-3.42%	194,011
2026-07-17	20.60	20.70	20.36	20.48	-1.44%	80,707
2026-07-16	20.58	20.78	20.30	20.78	+1.37%	80,308
2026-07-15	20.46	20.62	20.18	20.50	+0.20%	43,831
2026-07-14	20.42	20.56	20.34	20.46	-0.20%	48,523
2026-07-13	20.50	20.62	20.42	20.50	-0.10%	44,281
2026-07-10	20.52	20.70	20.50	20.52	-0.39%	41,940
2026-07-09	20.66	20.66	20.48	20.60	-0.29%	82,144
2026-07-08	20.66	20.78	20.36	20.66	+0.58%	69,516
2026-07-07	20.50	20.72	20.48	20.54	+0.98%	49,764
2026-07-06	20.58	20.74	20.34	20.34	-1.26%	94,158
2026-07-03	20.32	20.60	20.32	20.60	+1.08%	50,211
2026-07-02	20.14	20.38	20.12	20.38	+1.09%	70,882
2026-07-01	20.14	20.22	19.99	20.16	+0.10%	63,698
2026-06-30	20.14	20.32	20.00	20.14	+0.20%	72,956
2026-06-29	20.10	20.22	19.95	20.10	-0.20%	81,661
2026-06-26	20.20	20.20	19.68	20.14	-0.49%	125,820
2026-06-25	20.48	20.50	20.14	20.24	-1.08%	85,483
2026-06-24	20.66	20.66	20.10	20.46	+0.29%	104,487
2026-06-23	20.16	20.52	20.00	20.40	+0.59%	67,344
2026-06-22	20.32	20.40	20.12	20.28	-0.10%	66,483
2026-06-19	20.34	20.42	20.22	20.30	-0.59%	112,235
2026-06-18	20.36	20.42	20.04	20.42	+0.39%	114,377
2026-06-17	20.20	20.34	20.18	20.34	-0.10%	56,003
2026-06-16	20.86	20.92	20.18	20.36	-2.12%	107,330
2026-06-15	21.52	21.96	20.78	20.80	+3.17%	326,146
2026-06-12	20.02	20.32	19.95	20.16	+1.66%	115,893
2026-06-11	19.89	20.10	19.80	19.83	-0.60%	101,504
2026-06-10	19.55	19.95	19.45	19.95	+2.26%	151,145
2026-06-09	19.46	19.72	19.44	19.51	+0.26%	109,491
2026-06-08	18.86	19.69	18.79	19.46	+2.58%	179,024
2026-06-05	19.02	19.36	18.91	18.97	-0.68%	96,157
2026-06-04	19.17	19.26	19.03	19.10	-0.31%	97,537
2026-06-03	19.76	19.76	19.16	19.16	-2.89%	111,132
2026-06-02	19.68	19.86	19.61	19.73	+0.15%	103,855
2026-06-01	20.12	20.18	19.60	19.70	-2.18%	232,833
2026-05-29	20.62	21.06	20.14	20.14	-4.37%	512,750
2026-05-28	20.76	21.18	20.62	21.06	+1.45%	121,475
2026-05-27	20.46	21.10	20.46	20.76	+1.96%	231,097
2026-05-26	20.22	20.42	20.08	20.36	+0.39%	157,160
2026-05-25	19.85	20.46	19.78	20.28	+2.89%	177,616
2026-05-22	19.24	19.86	19.24	19.71	+2.60%	197,708
2026-05-21	18.82	19.21	18.82	19.21	+2.07%	104,254
2026-05-20	18.83	19.06	18.70	18.82	-0.48%	112,969
2026-05-19	18.63	18.91	18.50	18.91	+1.72%	122,576
2026-05-18	18.55	18.77	18.30	18.59	-0.05%	104,732
2026-05-15	18.49	18.68	18.45	18.60	-4.76%	135,866
2026-05-14	19.26	19.67	19.26	19.53	+1.40%	166,416
2026-05-13	19.10	19.49	19.10	19.26	+1.00%	122,928
2026-05-12	18.93	19.17	18.93	19.07	+0.47%	81,147
2026-05-11	18.96	19.20	18.90	18.98	+0.21%	113,391
2026-05-08	18.94	19.23	18.92	18.94	-0.42%	90,666
2026-05-07	19.20	19.39	19.02	19.02	-1.04%	116,765
2026-05-06	19.10	19.44	19.01	19.22	+1.37%	117,408
2026-05-05	19.00	19.22	18.94	18.96	-0.16%	87,386
2026-05-04	19.21	19.34	18.95	18.99	-0.05%	169,891
2026-04-30	18.73	19.05	18.71	19.00	+1.01%	108,029
2026-04-29	18.84	18.99	18.76	18.81	+0.32%	85,936
2026-04-28	18.69	18.92	18.58	18.75	+0.54%	119,397
2026-04-27	18.45	18.69	18.33	18.65	+0.87%	169,272
2026-04-24	17.70	18.60	17.70	18.49	+3.76%	296,081
2026-04-23	17.82	17.86	17.65	17.82	-0.72%	188,895
2026-04-22	17.68	18.22	17.26	17.95	-6.02%	689,280
2026-04-21	19.26	19.50	19.05	19.10	-0.31%	93,903
2026-04-20	19.27	19.28	19.05	19.16	-0.57%	52,223
2026-04-17	18.94	19.27	18.92	19.27	+1.80%	89,837
2026-04-16	19.00	19.03	18.81	18.93	+0.48%	40,276
2026-04-15	19.04	19.04	18.75	18.84	-0.79%	41,131
2026-04-14	18.86	19.12	18.86	18.99	+0.58%	55,453
2026-04-13	19.04	19.04	18.75	18.88	-1.20%	66,562
2026-04-10	19.04	19.25	18.85	19.11	+0.79%	56,170
2026-04-09	18.80	19.03	18.80	18.96	-0.16%	63,749
2026-04-08	19.24	19.25	18.90	18.99	+1.55%	96,869
2026-04-07	18.80	19.08	18.59	18.70	-0.05%	65,476
2026-04-02	18.83	18.92	18.28	18.71	-1.58%	183,613
2026-04-01	19.00	19.09	18.87	19.01	+1.33%	97,273
2026-03-31	18.51	19.03	18.51	18.76	+1.68%	122,446
2026-03-30	18.59	18.60	17.97	18.45	-0.86%	157,733
2026-03-27	18.47	18.75	18.03	18.61	-3.02%	221,548
2026-03-26	18.70	19.34	18.68	19.19	+2.18%	73,433
2026-03-25	18.50	18.89	18.46	18.78	+2.40%	108,965
2026-03-24	18.20	18.46	17.99	18.34	+1.55%	87,992
2026-03-23	17.52	18.40	17.40	18.06	+0.89%	219,836
2026-03-20	18.29	18.31	17.90	17.90	-1.10%	181,816
2026-03-19	18.20	18.50	18.02	18.10	-3.77%	139,516
2026-03-18	19.02	19.10	18.70	18.81	-0.90%	111,614
2026-03-17	18.88	19.02	18.75	18.98	-0.05%	62,743
2026-03-16	19.16	19.26	18.92	18.99	-0.58%	77,008
2026-03-13	19.08	19.18	18.93	19.10	-0.57%	97,062
2026-03-12	18.79	19.28	18.75	19.21	+2.13%	132,200
2026-03-11	18.97	19.09	18.62	18.81	-1.00%	86,738
2026-03-10	19.20	19.40	19.00	19.00	+0.69%	138,311
2026-03-09	18.50	19.05	18.31	18.87	+0.11%	105,547
2026-03-06	19.05	19.18	18.68	18.85	-0.84%	123,165
2026-03-05	18.89	19.24	18.67	19.01	+0.48%	138,100
2026-03-04	18.45	19.00	18.18	18.92	+2.33%	144,100
2026-03-03	18.74	18.79	18.24	18.49	-3.24%	232,790
2026-03-02	18.97	19.12	18.74	19.11	-1.85%	195,150
2026-02-27	19.80	20.13	19.24	19.47	-5.02%	480,021
2026-02-26	20.30	21.12	19.61	20.50	-1.06%	268,954
2026-02-25	20.78	20.78	20.41	20.72	-0.29%	90,484
2026-02-24	20.70	21.08	20.70	20.78	+0.97%	67,772
2026-02-23	20.88	20.88	20.38	20.58	-1.34%	107,674
2026-02-20	20.92	21.02	20.68	20.86	-0.19%	77,541
2026-02-19	20.96	21.06	20.78	20.90	-0.48%	71,651
2026-02-18	20.98	21.06	20.70	21.00	+0.10%	130,152
2026-02-17	21.26	21.26	20.88	20.98	-1.41%	84,268
2026-02-16	21.24	21.46	21.04	21.28	-0.19%	77,087
2026-02-13	21.28	21.46	20.92	21.32	+0.00%	141,114
2026-02-12	21.56	21.56	21.16	21.32	-0.84%	242,687
2026-02-11	21.46	21.64	21.30	21.50	+0.66%	109,068
2026-02-10	21.14	21.38	21.14	21.36	+1.33%	90,592
2026-02-09	21.10	21.14	20.92	21.08	+0.29%	56,551
2026-02-06	20.70	21.16	20.56	21.02	+1.35%	94,187
2026-02-05	20.80	21.06	20.68	20.74	-0.77%	89,184
2026-02-04	20.30	21.18	20.30	20.90	+2.55%	380,892
2026-02-03	20.60	20.86	20.20	20.38	-0.49%	138,241
2026-02-02	20.36	20.52	20.10	20.48	+1.19%	136,426
2026-01-30	19.86	20.34	19.71	20.24	+1.35%	123,640
2026-01-29	20.02	20.20	19.82	19.97	+0.05%	76,429
2026-01-28	20.12	20.12	19.84	19.96	-0.50%	73,852
2026-01-27	20.00	20.14	19.91	20.06	+0.75%	149,129
2026-01-26	19.70	20.02	19.54	19.91	+1.27%	148,173
2026-01-23	19.67	19.70	19.46	19.66	-0.25%	52,591
2026-01-22	19.72	19.92	19.64	19.71	+1.49%	140,156
2026-01-21	19.14	19.46	19.06	19.42	+1.94%	103,897
2026-01-20	19.17	19.41	18.77	19.05	-0.88%	115,675
2026-01-19	19.14	19.29	19.00	19.22	-1.03%	113,954
2026-01-16	19.50	19.56	19.27	19.42	-0.05%	103,481
2026-01-15	19.50	19.59	19.28	19.43	-0.56%	107,019
2026-01-14	19.70	19.79	19.23	19.54	-1.01%	99,608
2026-01-13	19.19	19.74	19.18	19.74	+2.97%	206,212
2026-01-12	18.97	19.41	18.97	19.17	+2.02%	216,865
2026-01-09	18.50	18.79	18.42	18.79	+1.90%	135,803
2026-01-08	18.50	18.50	18.24	18.44	-0.43%	77,036
2026-01-07	18.63	18.81	18.42	18.52	-0.59%	91,115
2026-01-06	18.61	18.66	18.22	18.63	+0.32%	106,225
2026-01-05	18.83	18.96	18.32	18.57	-1.12%	142,772
2026-01-02	18.57	18.79	18.44	18.78	+1.13%	159,862
2025-12-31	18.50	18.57	18.46	18.57	+0.60%	39,886
2025-12-30	18.35	18.56	18.35	18.46	+0.44%	108,098
2025-12-29	18.20	18.48	18.16	18.38	+1.10%	122,806
2025-12-24	18.28	18.28	18.18	18.18	-0.55%	11,071
2025-12-23	18.26	18.32	18.04	18.28	+0.38%	77,001
2025-12-22	18.28	18.35	18.06	18.21	-0.44%	65,715
2025-12-19	18.37	18.57	18.24	18.29	-0.38%	183,513
2025-12-18	18.31	18.40	18.10	18.36	+0.33%	197,496
2025-12-17	18.20	18.32	18.03	18.30	+0.88%	90,437
2025-12-16	18.05	18.33	18.05	18.14	-0.06%	61,700
2025-12-15	18.18	18.24	17.97	18.15	-0.27%	97,969
2025-12-12	18.30	18.36	18.16	18.20	-0.66%	59,083
2025-12-11	18.27	18.41	18.06	18.32	+0.60%	50,309
2025-12-10	18.26	18.27	18.01	18.21	-0.60%	63,721
2025-12-09	18.30	18.37	18.10	18.32	+0.05%	93,751
2025-12-08	18.70	18.72	18.24	18.31	-1.93%	87,831
2025-12-05	18.45	18.79	18.40	18.67	+1.08%	166,012
2025-12-04	18.97	18.97	18.41	18.47	-2.07%	161,923
2025-12-03	18.84	19.01	18.74	18.86	+0.05%	103,821
2025-12-02	19.20	19.34	18.85	18.85	-1.62%	102,434
2025-12-01	19.24	19.30	19.04	19.16	-0.57%	100,091
2025-11-28	19.80	19.80	19.06	19.27	-2.48%	281,459
2025-11-27	19.75	19.93	19.41	19.76	+2.60%	391,833
2025-11-26	19.50	19.75	19.25	19.26	-1.18%	225,784
2025-11-25	18.16	19.51	18.16	19.49	+7.32%	584,713
2025-11-24	18.05	18.47	18.05	18.16	+0.83%	377,057
2025-11-21	18.05	18.22	17.80	18.01	-0.77%	306,015
2025-11-20	18.28	18.50	17.96	18.15	-2.47%	376,724
2025-11-19	18.50	18.76	18.40	18.61	+0.92%	264,040
2025-11-18	18.00	18.72	17.95	18.44	+2.79%	316,568
2025-11-17	17.95	17.95	17.70	17.94	+0.22%	129,564
2025-11-14	18.21	18.32	17.84	17.90	-2.77%	131,439
2025-11-13	18.25	18.48	18.23	18.41	+0.60%	67,502
2025-11-12	18.15	18.55	18.10	18.30	+0.99%	162,867
2025-11-11	17.88	18.14	17.81	18.12	+1.34%	143,303
2025-11-10	17.91	17.91	17.66	17.88	+1.07%	123,290
2025-11-07	17.64	17.81	17.50	17.69	+0.45%	124,744
2025-11-06	17.70	17.99	17.58	17.61	-0.23%	251,042
2025-11-05	17.59	17.67	17.45	17.65	-0.06%	150,626
2025-11-04	17.60	17.70	17.40	17.66	+0.06%	169,149
2025-11-03	17.63	17.80	17.49	17.65	-0.06%	105,659
2025-10-31	17.65	17.77	17.55	17.66	+0.28%	218,985
2025-10-30	17.82	17.93	17.54	17.61	-1.84%	212,016
2025-10-29	18.00	18.70	17.67	17.94	+5.28%	712,760
2025-10-28	17.17	17.22	17.04	17.04	-0.93%	91,236
2025-10-27	17.59	17.59	17.20	17.20	-1.83%	127,512
2025-10-24	17.57	17.62	17.37	17.52	+0.00%	82,256

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：11月（+9.18%）。最も弱い月：7月（-7.82%）。日次データ2年分（2025–2026）に基づく。

1月+5.82%
2月-6.25%
3月-4.56%
4月-2.07%
5月+3.27%
6月-1.46%
7月-7.82%
8月+3.88%
9月+3.09%
10月+6.39%
11月+9.18%
12月-3.08%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Corbion NV（CRBN.AS）の直近終値は？

2026-10-16 時点で 23.12。Closelookデータレイクの日次価格記録より。

CRBN.AS の52週高値・安値は？

直近52週間で高値 23.36、安値 16.55（2026-10-16 時点）。

Corbion NV が歴史的に最も強い月と弱い月は？

歴史的に、CRBN.AS の最も強い月は 11月（平均 +9.18%）、最も弱い月は 7月（平均 -7.82%）。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。