Caisse Regionale de Credit Agricole Mutuel du Languedoc（CRLA.PA）— 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 | 88.51 | 88.51 | 88.51 | 88.51 | +1.14% | 230 |
| 2026-09-01 | 88.50 | 89.00 | 87.51 | 87.51 | -1.12% | 357 |
| 2026-08-31 | 89.00 | 89.01 | 87.50 | 88.50 | -1.12% | 455 |
| 2026-08-28 | 89.21 | 90.00 | 89.21 | 89.50 | +0.45% | 233 |
| 2026-08-27 | 89.51 | 90.00 | 89.10 | 89.10 | -0.45% | 385 |
| 2026-08-26 | 90.49 | 90.49 | 89.50 | 89.50 | -1.10% | 182 |
| 2026-08-25 | 91.99 | 91.99 | 90.50 | 90.50 | -1.63% | 204 |
| 2026-08-24 | 91.61 | 92.00 | 91.61 | 92.00 | +0.55% | 383 |
| 2026-08-21 | 92.49 | 92.49 | 91.50 | 91.50 | -1.08% | 539 |
| 2026-08-20 | 92.00 | 92.50 | 92.00 | 92.50 | +0.54% | 187 |
| 2026-08-19 | 91.48 | 92.00 | 91.48 | 92.00 | +0.57% | 538 |
| 2026-08-18 | 91.01 | 91.48 | 90.50 | 91.48 | +0.52% | 2,331 |
| 2026-08-17 | 91.01 | 91.01 | 90.50 | 91.01 | +0.01% | 246 |
| 2026-08-14 | 91.01 | 91.01 | 91.00 | 91.00 | +0.00% | 366 |
| 2026-08-13 | 90.99 | 91.00 | 90.00 | 91.00 | +0.00% | 1,084 |
| 2026-08-12 | 90.99 | 91.00 | 90.99 | 91.00 | +0.00% | 183 |
| 2026-08-11 | 91.49 | 91.49 | 91.00 | 91.00 | -0.55% | 223 |
| 2026-08-10 | 91.49 | 91.50 | 91.49 | 91.50 | -0.50% | 188 |
| 2026-08-07 | 88.00 | 92.00 | 88.00 | 91.96 | +4.50% | 617 |
| 2026-08-06 | 87.99 | 88.00 | 87.99 | 88.00 | +0.00% | 92 |
| 2026-08-05 | 88.99 | 89.00 | 84.80 | 88.00 | -1.12% | 639 |
| 2026-08-04 | 89.50 | 89.50 | 89.00 | 89.00 | -0.56% | 281 |
| 2026-08-03 | 90.50 | 90.50 | 89.00 | 89.50 | +0.56% | 595 |
| 2026-07-31 | 92.99 | 93.88 | 89.00 | 89.00 | -4.30% | 539 |
| 2026-07-30 | 91.00 | 93.00 | 91.00 | 93.00 | +3.33% | 368 |
| 2026-07-29 | 93.99 | 93.99 | 90.00 | 90.00 | -4.26% | 327 |
| 2026-07-28 | 93.00 | 94.01 | 93.00 | 94.00 | +1.08% | 463 |
| 2026-07-27 | 91.50 | 94.00 | 91.50 | 93.00 | +0.54% | 1,508 |
| 2026-07-24 | 88.01 | 94.60 | 87.50 | 92.50 | +5.10% | 3,797 |
| 2026-07-23 | 86.00 | 88.01 | 86.00 | 88.01 | +2.34% | 164 |
| 2026-07-22 | 85.10 | 86.00 | 85.00 | 86.00 | +0.00% | 1,430 |
| 2026-07-21 | 85.66 | 86.50 | 85.66 | 86.00 | +0.40% | 253 |
| 2026-07-20 | 86.90 | 86.90 | 85.66 | 85.66 | -1.43% | 1,170 |
| 2026-07-17 | 90.50 | 90.50 | 86.90 | 86.90 | -3.44% | 757 |
| 2026-07-16 | 90.01 | 90.01 | 89.90 | 90.00 | +0.00% | 398 |
| 2026-07-15 | 90.99 | 91.00 | 90.00 | 90.00 | -1.10% | 322 |
| 2026-07-14 | 92.80 | 92.80 | 90.11 | 91.00 | -1.94% | 767 |
| 2026-07-13 | 94.80 | 94.80 | 92.80 | 92.80 | -2.11% | 378 |
| 2026-07-10 | 94.51 | 94.80 | 94.50 | 94.80 | +0.32% | 782 |
| 2026-07-09 | 94.54 | 95.50 | 94.50 | 94.50 | -0.04% | 315 |
| 2026-07-08 | 95.50 | 95.90 | 94.54 | 94.54 | -1.29% | 1,327 |
| 2026-07-07 | 94.50 | 95.78 | 94.50 | 95.78 | +1.46% | 1,959 |
| 2026-07-06 | 93.00 | 94.40 | 93.00 | 94.40 | +0.96% | 36 |
| 2026-07-03 | 94.49 | 94.49 | 93.50 | 93.50 | -1.06% | 41 |
| 2026-07-02 | 94.99 | 95.00 | 91.50 | 94.50 | -0.53% | 627 |
| 2026-07-01 | 93.51 | 95.00 | 93.00 | 95.00 | +1.60% | 71 |
| 2026-06-30 | 94.97 | 95.00 | 93.50 | 93.50 | -1.55% | 292 |
| 2026-06-29 | 94.51 | 95.00 | 94.51 | 94.97 | +0.49% | 127 |
| 2026-06-26 | 95.50 | 95.51 | 94.51 | 94.51 | -2.05% | 461 |
| 2026-06-25 | 96.50 | 96.50 | 95.01 | 96.49 | -0.01% | 344 |
| 2026-06-24 | 97.21 | 97.21 | 96.50 | 96.50 | -0.55% | 342 |
| 2026-06-23 | 96.99 | 97.50 | 96.99 | 97.03 | +0.03% | 754 |
| 2026-06-22 | 97.00 | 97.00 | 96.50 | 97.00 | +0.52% | 1,050 |
| 2026-06-19 | 97.00 | 97.00 | 96.50 | 96.50 | -0.49% | 500 |
| 2026-06-18 | 97.01 | 97.01 | 96.98 | 96.98 | -0.02% | 311 |
| 2026-06-17 | 98.01 | 98.01 | 97.00 | 97.00 | -1.02% | 1,096 |
| 2026-06-16 | 98.00 | 99.00 | 98.00 | 98.00 | -0.61% | 728 |
| 2026-06-15 | 98.20 | 98.90 | 98.20 | 98.60 | +0.41% | 1,077 |
| 2026-06-12 | 98.00 | 98.50 | 97.50 | 98.20 | +0.20% | 1,046 |
| 2026-06-11 | 98.50 | 98.50 | 97.01 | 98.00 | -0.10% | 1,245 |
| 2026-06-10 | 98.40 | 98.58 | 98.10 | 98.10 | -0.30% | 726 |
| 2026-06-09 | 98.20 | 98.40 | 97.90 | 98.40 | +0.20% | 1,174 |
| 2026-06-08 | 97.03 | 98.20 | 97.02 | 98.20 | +0.90% | 815 |
| 2026-06-05 | 97.00 | 97.60 | 97.00 | 97.32 | +0.12% | 765 |
| 2026-06-04 | 96.50 | 97.20 | 96.50 | 97.20 | +0.83% | 1,071 |
| 2026-06-03 | 95.30 | 96.40 | 95.30 | 96.40 | +1.26% | 976 |
| 2026-06-02 | 94.50 | 95.20 | 94.00 | 95.20 | +0.74% | 1,480 |
| 2026-06-01 | 93.99 | 94.50 | 93.50 | 94.50 | +0.53% | 480 |
| 2026-05-29 | 92.79 | 94.00 | 92.79 | 94.00 | +1.30% | 297 |
| 2026-05-28 | 91.00 | 92.79 | 91.00 | 92.79 | +1.97% | 775 |
| 2026-05-27 | 90.50 | 91.49 | 90.48 | 91.00 | +1.11% | 353 |
| 2026-05-26 | 92.00 | 92.00 | 89.12 | 90.00 | -2.17% | 1,269 |
| 2026-05-25 | 90.62 | 92.00 | 90.62 | 92.00 | +1.52% | 269 |
| 2026-05-22 | 92.30 | 93.40 | 90.62 | 90.62 | -1.91% | 719 |
| 2026-05-21 | 92.20 | 92.50 | 91.00 | 92.38 | +0.41% | 1,520 |
| 2026-05-20 | 89.49 | 92.00 | 88.50 | 92.00 | +2.51% | 2,605 |
| 2026-05-19 | 88.99 | 89.75 | 88.99 | 89.75 | +0.84% | 798 |
| 2026-05-18 | 87.50 | 89.50 | 87.50 | 89.00 | +1.39% | 819 |
| 2026-05-15 | 87.00 | 87.78 | 87.00 | 87.78 | +0.90% | 369 |
| 2026-05-14 | 86.84 | 87.49 | 86.84 | 87.00 | +0.18% | 306 |
| 2026-05-13 | 86.00 | 86.84 | 86.00 | 86.84 | +0.98% | 396 |
| 2026-05-12 | 85.00 | 86.00 | 82.20 | 86.00 | +0.58% | 2,113 |
| 2026-05-11 | 86.01 | 86.50 | 84.99 | 85.50 | -0.58% | 1,217 |
| 2026-05-08 | 85.50 | 86.00 | 85.50 | 86.00 | +0.58% | 177 |
| 2026-05-07 | 86.25 | 87.00 | 84.00 | 85.50 | -0.87% | 1,163 |
| 2026-05-06 | 87.30 | 87.30 | 85.00 | 86.25 | -1.20% | 908 |
| 2026-05-05 | 86.11 | 87.30 | 86.11 | 87.30 | +1.43% | 395 |
| 2026-05-04 | 87.49 | 87.50 | 84.00 | 86.07 | +0.76% | 3,362 |
| 2026-04-30 | 88.49 | 88.49 | 85.00 | 85.42 | -3.48% | 1,538 |
| 2026-04-29 | 87.00 | 89.00 | 87.00 | 88.50 | +1.71% | 683 |
| 2026-04-28 | 86.00 | 88.00 | 86.00 | 87.01 | +1.17% | 731 |
| 2026-04-27 | 85.00 | 86.41 | 83.71 | 86.00 | +2.37% | 1,720 |
| 2026-04-24 | 84.00 | 84.02 | 84.00 | 84.01 | +0.01% | 547 |
| 2026-04-23 | 83.39 | 84.00 | 83.39 | 84.00 | +1.62% | 363 |
| 2026-04-22 | 82.11 | 83.39 | 82.02 | 82.66 | +0.77% | 543 |
| 2026-04-21 | 81.50 | 83.50 | 81.00 | 82.03 | +0.65% | 4,538 |
| 2026-04-20 | 80.51 | 81.50 | 80.51 | 81.50 | +0.62% | 617 |
| 2026-04-17 | 82.00 | 82.50 | 80.20 | 81.00 | -0.61% | 870 |
| 2026-04-16 | 81.92 | 83.48 | 81.50 | 81.50 | -0.51% | 1,087 |
| 2026-04-15 | 82.00 | 82.50 | 80.40 | 81.92 | +0.39% | 867 |
| 2026-04-14 | 82.40 | 82.47 | 81.00 | 81.60 | -0.97% | 341 |
| 2026-04-13 | 83.51 | 83.59 | 82.40 | 82.40 | -0.24% | 271 |
| 2026-04-10 | 83.48 | 84.49 | 82.35 | 82.60 | -1.05% | 919 |
| 2026-04-09 | 84.00 | 84.00 | 82.60 | 83.48 | -0.62% | 127 |
| 2026-04-08 | 85.00 | 86.50 | 83.00 | 84.00 | +1.54% | 1,129 |
| 2026-04-07 | 79.00 | 84.00 | 79.00 | 82.73 | +4.72% | 2,241 |
| 2026-04-02 | 77.49 | 80.00 | 77.49 | 79.00 | +3.27% | 1,023 |
| 2026-04-01 | 76.49 | 79.20 | 76.49 | 76.50 | +0.53% | 1,784 |
| 2026-03-31 | 75.56 | 76.61 | 75.56 | 76.10 | +0.78% | 464 |
| 2026-03-30 | 76.50 | 77.00 | 75.51 | 75.51 | -0.96% | 531 |
| 2026-03-27 | 75.01 | 77.80 | 75.01 | 76.24 | +1.79% | 1,174 |
| 2026-03-26 | 78.00 | 78.49 | 74.90 | 74.90 | -3.35% | 2,646 |
| 2026-03-25 | 76.56 | 77.50 | 76.56 | 77.50 | +1.31% | 271 |
| 2026-03-24 | 79.99 | 80.00 | 76.50 | 76.50 | -4.37% | 3,085 |
| 2026-03-23 | 79.89 | 80.00 | 79.80 | 80.00 | +0.01% | 291 |
| 2026-03-20 | 79.99 | 80.49 | 79.99 | 79.99 | -0.01% | 238 |
| 2026-03-19 | 79.99 | 82.50 | 79.99 | 80.00 | -1.23% | 1,852 |
| 2026-03-18 | 79.19 | 82.30 | 78.00 | 81.00 | +2.29% | 2,999 |
| 2026-03-17 | 79.00 | 79.20 | 79.00 | 79.19 | +0.24% | 175 |
| 2026-03-16 | 78.51 | 79.00 | 78.51 | 79.00 | +0.62% | 56 |
| 2026-03-13 | 78.51 | 79.00 | 78.51 | 78.51 | +0.01% | 189 |
| 2026-03-12 | 78.70 | 79.20 | 78.50 | 78.50 | +0.38% | 1,022 |
| 2026-03-11 | 79.40 | 79.50 | 75.02 | 78.20 | -1.26% | 2,939 |
| 2026-03-10 | 75.99 | 79.50 | 75.99 | 79.20 | +4.90% | 909 |
| 2026-03-09 | 77.29 | 77.29 | 75.50 | 75.50 | -0.46% | 212 |
| 2026-03-06 | 78.50 | 79.49 | 75.02 | 75.85 | -3.38% | 865 |
| 2026-03-05 | 80.50 | 80.50 | 78.00 | 78.50 | -1.86% | 465 |
| 2026-03-04 | 79.91 | 80.10 | 79.00 | 79.99 | +0.11% | 1,210 |
| 2026-03-03 | 79.90 | 80.58 | 79.90 | 79.90 | -0.75% | 800 |
| 2026-03-02 | 81.99 | 81.99 | 80.00 | 80.50 | -1.83% | 327 |
| 2026-02-27 | 81.97 | 82.00 | 80.01 | 82.00 | +0.49% | 390 |
| 2026-02-26 | 78.11 | 81.86 | 78.11 | 81.60 | +4.47% | 2,073 |
| 2026-02-25 | 78.11 | 78.11 | 78.11 | 78.11 | +0.01% | 75 |
| 2026-02-24 | 78.84 | 79.00 | 78.10 | 78.10 | -0.93% | 300 |
| 2026-02-23 | 80.50 | 80.50 | 78.83 | 78.83 | -1.47% | 268 |
| 2026-02-20 | 79.00 | 82.90 | 79.00 | 80.01 | +1.28% | 1,393 |
| 2026-02-19 | 79.01 | 79.01 | 79.00 | 79.00 | -0.01% | 219 |
| 2026-02-18 | 79.01 | 79.01 | 79.01 | 79.01 | +0.01% | 9 |
| 2026-02-17 | 79.50 | 79.50 | 79.00 | 79.00 | -0.63% | 254 |
| 2026-02-16 | 79.90 | 80.02 | 79.01 | 79.50 | -1.46% | 344 |
| 2026-02-13 | 81.34 | 81.34 | 80.68 | 80.68 | -3.08% | 135 |
| 2026-02-12 | 80.67 | 83.24 | 79.93 | 83.24 | +0.92% | 298 |
| 2026-02-11 | 80.99 | 82.48 | 80.97 | 82.48 | +1.83% | 252 |
| 2026-02-10 | 79.90 | 81.00 | 79.50 | 81.00 | +0.46% | 764 |
| 2026-02-09 | 80.99 | 81.00 | 80.02 | 80.63 | -0.46% | 57 |
| 2026-02-06 | 81.00 | 81.00 | 81.00 | 81.00 | -0.56% | 14 |
| 2026-02-05 | 80.95 | 81.46 | 80.80 | 81.46 | +1.19% | 250 |
| 2026-02-04 | 80.23 | 80.50 | 80.04 | 80.50 | +0.01% | 782 |
| 2026-02-03 | 79.70 | 80.80 | 79.70 | 80.49 | +0.36% | 559 |
| 2026-02-02 | 79.99 | 80.20 | 79.99 | 80.20 | -0.37% | 63 |
| 2026-01-30 | 79.99 | 80.50 | 79.60 | 80.50 | +0.63% | 426 |
| 2026-01-29 | 79.90 | 80.03 | 79.90 | 80.00 | -0.62% | 297 |
| 2026-01-28 | 79.81 | 80.50 | 79.81 | 80.50 | +0.86% | 885 |
| 2026-01-27 | 79.00 | 79.81 | 79.00 | 79.81 | +0.90% | 943 |
| 2026-01-26 | 78.80 | 79.78 | 78.80 | 79.10 | +0.38% | 400 |
| 2026-01-23 | 79.00 | 79.56 | 77.51 | 78.80 | -1.25% | 455 |
| 2026-01-22 | 79.40 | 79.80 | 79.00 | 79.80 | +0.50% | 232 |
| 2026-01-21 | 79.50 | 79.51 | 79.00 | 79.40 | -0.13% | 556 |
| 2026-01-20 | 80.01 | 80.01 | 79.00 | 79.50 | -1.24% | 449 |
| 2026-01-19 | 80.80 | 80.98 | 80.00 | 80.50 | -0.37% | 81 |
| 2026-01-16 | 84.00 | 85.75 | 80.36 | 80.80 | -3.81% | 1,604 |
| 2026-01-15 | 81.00 | 84.00 | 81.00 | 84.00 | +3.70% | 674 |
| 2026-01-14 | 79.50 | 81.80 | 79.00 | 81.00 | +0.62% | 1,791 |
| 2026-01-13 | 79.02 | 80.50 | 78.00 | 80.50 | -0.61% | 1,641 |
| 2026-01-12 | 79.60 | 80.99 | 79.60 | 80.99 | +0.86% | 1,028 |
| 2026-01-09 | 80.20 | 80.50 | 80.20 | 80.30 | +0.37% | 296 |
| 2026-01-08 | 79.50 | 80.00 | 79.50 | 80.00 | -0.37% | 268 |
| 2026-01-07 | 80.99 | 80.99 | 80.00 | 80.30 | -0.37% | 422 |
| 2026-01-06 | 81.00 | 81.00 | 80.50 | 80.60 | +0.11% | 34 |
| 2026-01-05 | 81.00 | 81.09 | 80.50 | 80.51 | -0.60% | 105 |
| 2026-01-02 | 80.00 | 81.00 | 80.00 | 81.00 | +0.62% | 134 |
| 2025-12-31 | 80.89 | 80.89 | 80.50 | 80.50 | -0.21% | 33 |
| 2025-12-30 | 80.82 | 80.88 | 80.00 | 80.67 | +0.81% | 422 |
| 2025-12-29 | 79.90 | 80.50 | 79.50 | 80.02 | +0.15% | 377 |
| 2025-12-24 | 79.50 | 79.94 | 79.50 | 79.90 | +1.13% | 910 |
| 2025-12-23 | 79.00 | 79.38 | 79.00 | 79.01 | +0.01% | 1,233 |
| 2025-12-22 | 78.10 | 79.14 | 78.10 | 79.00 | +1.15% | 1,677 |
| 2025-12-19 | 78.43 | 78.43 | 77.01 | 78.10 | -0.43% | 665 |
| 2025-12-18 | 75.95 | 78.44 | 75.95 | 78.44 | +3.28% | 1,118 |
| 2025-12-17 | 73.10 | 75.95 | 73.10 | 75.95 | +3.90% | 2,939 |
| 2025-12-16 | 74.01 | 74.02 | 71.60 | 73.10 | -1.24% | 2,485 |
| 2025-12-15 | 75.00 | 75.00 | 72.60 | 74.02 | -1.31% | 1,466 |
| 2025-12-12 | 74.00 | 75.10 | 74.00 | 75.00 | -1.30% | 1,471 |
| 2025-12-11 | 75.00 | 75.99 | 75.00 | 75.99 | +1.32% | 351 |
| 2025-12-10 | 74.24 | 76.90 | 74.01 | 75.00 | +1.02% | 2,031 |
| 2025-12-09 | 75.00 | 75.00 | 73.50 | 74.24 | -1.67% | 1,400 |
| 2025-12-08 | 75.84 | 76.70 | 73.20 | 75.50 | -0.46% | 3,072 |
| 2025-12-05 | 77.50 | 77.50 | 75.85 | 75.85 | -2.13% | 503 |
| 2025-12-04 | 76.01 | 77.50 | 74.52 | 77.50 | +1.96% | 1,660 |
| 2025-12-03 | 77.97 | 78.00 | 76.01 | 76.01 | -2.51% | 436 |
| 2025-12-02 | 75.04 | 78.00 | 75.00 | 77.97 | +3.90% | 2,371 |
| 2025-12-01 | 78.00 | 78.00 | 74.60 | 75.04 | -3.79% | 1,056 |
| 2025-11-28 | 76.01 | 78.99 | 76.01 | 78.00 | +2.63% | 796 |
| 2025-11-27 | 78.29 | 78.66 | 75.62 | 76.00 | -2.94% | 711 |
| 2025-11-26 | 74.50 | 80.40 | 74.50 | 78.30 | +5.81% | 2,086 |
| 2025-11-25 | 76.50 | 76.50 | 74.00 | 74.00 | -2.63% | 852 |
| 2025-11-24 | 76.49 | 76.80 | 75.55 | 76.00 | -0.64% | 845 |
| 2025-11-21 | 76.81 | 76.81 | 75.01 | 76.49 | -0.40% | 641 |
| 2025-11-20 | 76.49 | 77.50 | 76.49 | 76.80 | +0.39% | 546 |
| 2025-11-19 | 76.80 | 77.00 | 76.00 | 76.50 | -0.39% | 408 |
| 2025-11-18 | 81.10 | 81.10 | 75.60 | 76.80 | -6.11% | 2,717 |
| 2025-11-17 | 83.50 | 84.60 | 81.80 | 81.80 | -3.76% | 870 |
| 2025-11-14 | 85.59 | 87.00 | 85.00 | 85.00 | -1.29% | 241 |
| 2025-11-13 | 84.50 | 88.80 | 84.49 | 86.11 | +1.91% | 2,506 |
| 2025-11-12 | 83.00 | 84.50 | 83.00 | 84.50 | +0.12% | 1,107 |
| 2025-11-11 | 83.50 | 84.40 | 83.02 | 84.40 | +0.37% | 56 |
| 2025-11-10 | 82.60 | 84.09 | 82.31 | 84.09 | +2.34% | 451 |
| 2025-11-07 | 83.50 | 85.80 | 82.17 | 82.17 | -1.00% | 1,456 |
| 2025-11-06 | 83.68 | 83.68 | 83.00 | 83.00 | -1.31% | 105 |
| 2025-11-05 | 82.00 | 85.00 | 81.96 | 84.10 | +1.94% | 1,108 |
| 2025-11-04 | 81.50 | 82.50 | 81.50 | 82.50 | +0.57% | 51 |
| 2025-11-03 | 81.40 | 82.93 | 81.40 | 82.03 | -1.41% | 183 |
| 2025-10-31 | 83.00 | 83.20 | 82.95 | 83.20 | +0.73% | 60 |
| 2025-10-30 | 83.00 | 86.00 | 82.60 | 82.60 | -1.08% | 1,433 |
| 2025-10-29 | 82.10 | 83.50 | 82.10 | 83.50 | -1.42% | 15 |
| 2025-10-28 | 84.50 | 84.99 | 82.45 | 84.70 | +0.00% | 728 |
| 2025-10-27 | 84.80 | 84.80 | 84.31 | 84.70 | -1.51% | 295 |
| 2025-10-24 | 86.00 | 86.01 | 84.99 | 86.00 | +0.23% | 1,179 |
| 2025-10-23 | 84.10 | 86.26 | 84.10 | 85.80 | -0.07% | 369 |
| 2025-10-22 | 87.99 | 87.99 | 84.45 | 85.86 | -2.98% | 913 |
| 2025-10-21 | 88.49 | 88.50 | 88.01 | 88.50 | -0.56% | 38 |
| 2025-10-20 | 87.33 | 89.00 | 87.33 | 89.00 | +1.91% | 175 |
| 2025-10-17 | 87.49 | 87.60 | 86.53 | 87.33 | -0.19% | 675 |
| 2025-10-16 | 84.01 | 87.50 | 84.01 | 87.50 | -1.25% | 244 |
| 2025-10-15 | 87.49 | 88.61 | 87.49 | 88.61 | +1.85% | 163 |
| 2025-10-14 | 86.78 | 87.00 | 85.01 | 87.00 | +0.80% | 403 |
| 2025-10-13 | 87.00 | 89.88 | 86.30 | 86.31 | -0.94% | 901 |
| 2025-10-10 | 85.73 | 87.85 | 85.00 | 87.13 | +1.01% | 1,560 |
| 2025-10-09 | 87.90 | 88.99 | 83.31 | 86.26 | -2.64% | 915 |
| 2025-10-08 | 86.47 | 89.00 | 86.47 | 88.60 | +0.69% | 474 |
| 2025-10-07 | 87.01 | 88.60 | 82.11 | 87.99 | -2.23% | 710 |
| 2025-10-06 | 87.01 | 90.10 | 87.01 | 90.00 | +0.00% | 1,418 |
| 2025-10-03 | 89.00 | 90.00 | 87.85 | 90.00 | +1.67% | 734 |
| 2025-10-02 | 86.90 | 91.48 | 86.80 | 88.52 | +1.98% | 868 |
| 2025-10-01 | 86.49 | 87.00 | 85.06 | 86.80 | +0.36% | 252 |
| 2025-09-30 | 83.01 | 87.50 | 83.01 | 86.49 | +0.56% | 2,513 |
| 2025-09-29 | 79.56 | 86.01 | 79.56 | 86.01 | +7.51% | 1,518 |
| 2025-09-26 | 78.37 | 80.00 | 78.37 | 80.00 | +2.08% | 727 |
| 2025-09-25 | 78.20 | 78.80 | 78.20 | 78.37 | +0.22% | 510 |
| 2025-09-24 | 78.50 | 79.20 | 78.20 | 78.20 | -0.38% | 612 |
| 2025-09-23 | 79.20 | 79.48 | 78.50 | 78.50 | -0.88% | 648 |
| 2025-09-22 | 78.90 | 79.49 | 78.60 | 79.20 | +0.38% | 354 |
| 2025-09-19 | 79.50 | 79.55 | 77.52 | 78.90 | -0.75% | 1,402 |
| 2025-09-18 | 79.95 | 80.70 | 79.50 | 79.50 | -0.56% | 521 |
| 2025-09-17 | 79.27 | 80.00 | 79.27 | 79.95 | +0.87% | 335 |
| 2025-09-16 | 80.00 | 80.00 | 79.26 | 79.26 | -1.34% | 561 |
| 2025-09-15 | 80.54 | 82.83 | 80.34 | 80.34 | -0.26% | 1,146 |
| 2025-09-12 | 79.90 | 81.29 | 79.90 | 80.55 | -0.56% | 190 |
| 2025-09-11 | 80.10 | 81.00 | 79.86 | 81.00 | +1.25% | 655 |
| 2025-09-10 | 80.87 | 80.87 | 80.00 | 80.00 | -0.37% | 94 |
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：8月（+19.37%）。最も弱い月：11月（-4.91%）。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
Caisse Regionale de Credit Agricole Mutuel du Languedoc（CRLA.PA）の直近終値は？
2026-09-02 時点で 88.51。Closelookデータレイクの日次価格記録より。
CRLA.PA の52週高値・安値は？
直近52週間で高値 99.00、安値 71.60（2026-09-02 時点）。
Caisse Regionale de Credit Agricole Mutuel du Languedoc が歴史的に最も強い月と弱い月は？
歴史的に、CRLA.PA の最も強い月は 8月（平均 +19.37%）、最も弱い月は 11月（平均 -4.91%）。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426本から計算。