Community Trust Bancorp Inc（CTBI）— 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	74.69	75.87	74.40	75.08	+0.87%	126,800
2026-10-15	74.33	75.14	73.82	74.43	+0.73%	129,100
2026-10-14	72.84	75.47	72.24	73.89	-0.26%	159,200
2026-10-13	75.10	75.96	73.69	74.08	-0.74%	93,700
2026-10-12	73.81	75.01	73.81	74.63	+0.63%	92,300
2026-10-09	75.10	75.12	74.16	74.16	-1.63%	78,500
2026-10-08	74.24	75.95	73.36	75.39	+1.28%	130,300
2026-10-07	75.41	75.41	74.21	74.44	-2.19%	163,500
2026-10-06	76.13	76.57	75.81	76.11	+0.04%	256,884
2026-10-05	76.24	76.49	75.46	76.08	-0.17%	130,144
2026-10-02	75.96	76.90	75.43	76.21	+1.28%	98,600
2026-10-01	74.02	75.39	72.83	75.25	+1.39%	143,900
2026-09-30	74.69	75.08	73.80	74.22	-0.38%	254,200
2026-09-29	75.16	75.66	73.62	74.50	-0.96%	133,700
2026-09-28	75.71	75.75	74.99	75.22	-0.45%	96,400
2026-09-25	75.35	75.95	74.49	75.56	+0.36%	217,800
2026-09-24	74.60	75.30	74.35	75.29	+1.20%	88,300
2026-09-23	74.92	75.05	73.69	74.40	-0.92%	104,100
2026-09-22	76.05	76.50	74.42	75.09	-0.62%	103,400
2026-09-21	76.05	76.42	75.44	75.56	-0.49%	83,000
2026-09-18	75.72	76.22	75.03	75.93	-0.34%	249,200
2026-09-17	76.74	76.96	75.85	76.19	+0.03%	84,000
2026-09-16	77.35	77.35	74.50	76.17	-1.54%	139,200
2026-09-15	77.13	77.83	76.96	77.36	-0.62%	77,700
2026-09-14	77.41	78.16	77.35	77.84	+0.22%	82,300
2026-09-11	78.04	78.90	76.65	77.67	+0.39%	85,000
2026-09-10	76.42	77.44	75.97	77.37	+1.23%	72,700
2026-09-09	76.46	77.03	76.08	76.43	-0.82%	83,000
2026-09-08	77.60	78.09	76.95	77.06	-0.90%	87,800
2026-09-04	77.01	77.96	76.88	77.76	+0.35%	76,700
2026-09-03	77.54	78.20	76.94	77.49	+0.56%	71,600
2026-09-02	76.30	77.44	75.89	77.06	+1.78%	104,900
2026-09-01	75.99	76.70	75.04	75.71	-0.55%	86,100
2026-08-31	76.36	76.39	75.39	76.13	-0.69%	104,300
2026-08-28	76.44	77.03	76.30	76.66	+0.47%	98,100
2026-08-27	75.78	76.48	74.56	76.30	+0.10%	76,000
2026-08-26	76.27	76.87	75.76	76.22	-0.20%	79,200
2026-08-25	76.83	77.00	75.95	76.37	-0.37%	82,600
2026-08-24	76.74	77.64	76.51	76.65	+0.17%	89,800
2026-08-21	76.73	76.80	75.87	76.52	+0.39%	132,300
2026-08-20	75.71	76.39	75.00	76.22	+0.14%	94,200
2026-08-19	78.22	78.61	75.99	76.11	-2.56%	126,700
2026-08-18	78.70	78.74	77.48	78.11	-0.47%	176,500
2026-08-17	78.59	79.17	78.23	78.48	-0.49%	76,700
2026-08-14	78.86	79.43	78.63	78.87	-0.30%	81,600
2026-08-13	78.55	79.15	78.44	79.11	+1.02%	84,100
2026-08-12	78.00	78.88	77.97	78.31	+0.28%	106,700
2026-08-11	77.47	78.38	77.37	78.09	+0.80%	92,000
2026-08-10	77.40	77.77	76.87	77.47	-0.37%	87,300
2026-08-07	78.07	78.07	77.31	77.76	-0.78%	104,100
2026-08-06	79.38	79.54	78.18	78.37	-0.68%	103,200
2026-08-05	79.84	79.84	78.54	78.91	-0.69%	92,000
2026-08-04	78.85	79.92	78.12	79.46	+0.67%	87,200
2026-08-03	79.32	79.60	77.98	78.93	+0.61%	105,900
2026-07-31	77.85	79.07	77.06	78.45	+0.49%	98,600
2026-07-30	78.63	79.53	77.70	78.07	-0.36%	123,800
2026-07-29	77.87	79.59	77.56	78.35	+0.29%	167,400
2026-07-28	76.90	78.60	76.73	78.12	+1.90%	98,200
2026-07-27	76.54	77.58	76.01	76.66	+0.67%	120,700
2026-07-24	75.06	77.00	75.02	76.15	+1.91%	144,700
2026-07-23	73.57	74.88	72.88	74.72	+0.71%	133,400
2026-07-22	74.99	75.15	74.09	74.19	-1.29%	91,800
2026-07-21	74.37	75.60	73.87	75.16	+0.59%	123,500
2026-07-20	74.83	75.41	74.03	74.72	-0.28%	175,100
2026-07-17	76.20	76.62	74.02	74.93	-2.66%	144,000
2026-07-16	76.30	78.03	76.25	76.98	+2.60%	186,400
2026-07-15	73.82	75.70	73.13	75.03	+3.85%	198,400
2026-07-14	72.53	72.73	71.87	72.25	+0.01%	120,400
2026-07-13	72.23	72.98	71.74	72.24	+0.28%	162,200
2026-07-10	71.61	72.40	71.00	72.04	+0.60%	88,200
2026-07-09	70.94	72.48	70.94	71.61	+0.94%	180,400
2026-07-08	72.09	72.14	70.60	70.94	-1.66%	97,600
2026-07-07	73.01	73.89	72.06	72.14	-0.93%	128,400
2026-07-06	72.51	73.75	72.34	72.82	+0.10%	111,700
2026-07-02	74.14	74.57	72.27	72.75	-1.78%	117,400
2026-07-01	72.36	74.52	72.36	74.07	+2.36%	119,500
2026-06-30	72.24	72.74	71.66	72.36	+0.17%	103,800
2026-06-29	72.06	72.40	71.43	72.24	-0.17%	94,000
2026-06-26	71.75	73.22	71.08	72.36	+1.32%	501,800
2026-06-25	70.66	71.57	70.41	71.42	+0.68%	151,800
2026-06-24	70.23	71.31	69.83	70.94	+1.23%	108,500
2026-06-23	68.93	70.21	68.86	70.08	+1.62%	103,500
2026-06-22	68.35	69.52	68.35	68.96	+0.89%	97,000
2026-06-18	69.00	69.60	67.95	68.35	+0.40%	200,900
2026-06-17	68.62	69.69	67.45	68.08	-1.26%	172,700
2026-06-16	69.12	70.09	68.68	68.95	+0.19%	98,300
2026-06-15	70.71	70.95	68.71	68.82	-3.32%	77,900
2026-06-12	70.24	71.28	69.89	71.18	+1.54%	100,600
2026-06-11	70.30	71.08	69.75	70.10	-0.27%	102,200
2026-06-10	69.54	70.47	69.48	70.29	+1.66%	80,900
2026-06-09	68.48	70.11	68.48	69.14	+1.22%	87,000
2026-06-08	67.65	68.72	67.65	68.31	+1.08%	71,300
2026-06-05	67.51	68.31	67.44	67.58	+0.10%	64,600
2026-06-04	66.27	67.83	66.13	67.51	+3.24%	83,900
2026-06-03	66.96	67.55	65.01	65.39	-2.82%	97,800
2026-06-02	65.80	67.53	65.80	67.29	+1.89%	64,900
2026-06-01	66.58	67.14	65.43	66.04	-1.23%	114,300
2026-05-29	66.66	67.28	66.57	66.86	+0.24%	91,300
2026-05-28	66.59	66.76	65.77	66.70	-0.01%	73,300
2026-05-27	67.52	68.48	66.42	66.71	-1.08%	111,500
2026-05-26	66.86	68.00	65.90	67.44	+1.11%	88,000
2026-05-22	67.05	67.57	66.60	66.70	-0.45%	78,500
2026-05-21	65.81	67.00	65.27	67.00	+1.07%	91,000
2026-05-20	65.24	66.63	65.04	66.29	+1.61%	102,200
2026-05-19	65.03	65.59	64.54	65.24	-0.20%	77,200
2026-05-18	64.05	65.49	64.05	65.37	+2.11%	60,800
2026-05-15	64.30	64.56	63.85	64.02	-0.76%	93,800
2026-05-14	64.59	65.54	64.42	64.51	-0.02%	55,500
2026-05-13	64.50	64.97	64.02	64.52	-0.51%	64,400
2026-05-12	65.10	65.38	63.89	64.85	-0.40%	85,300
2026-05-11	66.58	66.58	64.69	65.11	-1.82%	118,100
2026-05-08	66.31	66.88	65.93	66.32	+0.02%	61,800
2026-05-07	66.45	67.08	66.11	66.31	+0.06%	70,200
2026-05-06	66.43	67.26	65.15	66.27	+0.55%	79,600
2026-05-05	64.63	66.19	64.63	65.91	+2.28%	69,500
2026-05-04	65.40	65.79	64.15	64.44	-2.07%	51,500
2026-05-01	64.98	66.19	64.23	65.80	+1.34%	77,200
2026-04-30	64.72	65.69	64.55	64.93	-0.18%	84,400
2026-04-29	66.22	66.46	64.88	65.05	-2.12%	91,100
2026-04-28	65.79	67.37	65.70	66.46	+1.48%	98,900
2026-04-27	65.15	65.98	65.15	65.49	+0.52%	79,800
2026-04-24	65.38	65.95	64.76	65.15	-0.61%	141,600
2026-04-23	64.74	65.81	64.31	65.55	+1.50%	73,200
2026-04-22	65.11	65.28	64.50	64.58	-0.80%	67,300
2026-04-21	65.96	66.23	65.00	65.10	-1.30%	95,100
2026-04-20	66.57	68.72	65.95	65.96	-1.61%	105,900
2026-04-17	65.94	68.50	65.50	67.04	+3.38%	170,000
2026-04-16	65.80	65.90	64.20	64.85	-1.97%	131,100
2026-04-15	65.02	66.49	64.55	66.15	+2.69%	140,700
2026-04-14	64.56	64.87	64.01	64.42	-0.39%	76,800
2026-04-13	64.40	64.79	63.85	64.67	+0.06%	83,900
2026-04-10	65.26	65.26	64.00	64.63	-1.39%	102,800
2026-04-09	63.76	65.68	63.17	65.54	+2.09%	165,300
2026-04-08	64.18	64.86	63.65	64.20	+2.39%	134,300
2026-04-07	62.37	63.01	61.74	62.70	+0.29%	94,100
2026-04-06	61.78	62.76	61.51	62.52	+1.23%	61,000
2026-04-02	60.73	61.91	60.40	61.76	+0.29%	57,500
2026-04-01	60.72	62.11	60.72	61.58	+1.42%	148,800
2026-03-31	61.12	61.45	60.15	60.72	+0.31%	114,700
2026-03-30	60.35	60.70	59.87	60.53	+1.02%	63,700
2026-03-27	60.29	60.34	59.49	59.92	-1.19%	60,200
2026-03-26	59.78	60.64	59.72	60.64	+0.81%	84,300
2026-03-25	60.69	60.95	59.75	60.15	-0.18%	103,500
2026-03-24	59.26	60.80	59.18	60.26	+0.69%	84,800
2026-03-23	59.95	60.97	57.18	59.85	+2.15%	121,700
2026-03-20	59.09	59.09	57.85	58.59	-0.58%	176,100
2026-03-19	57.50	59.34	57.27	58.93	+2.08%	121,800
2026-03-18	58.11	60.30	57.27	57.73	-1.48%	122,200
2026-03-17	59.47	60.43	57.36	58.60	-0.86%	68,400
2026-03-16	58.92	59.65	57.73	59.11	+0.84%	117,300
2026-03-13	59.15	60.88	57.70	58.62	-0.69%	89,200
2026-03-12	57.94	59.13	57.50	59.03	+0.25%	59,900
2026-03-11	58.94	59.53	58.27	58.88	-0.76%	83,800
2026-03-10	58.98	60.45	58.37	59.33	+0.25%	91,200
2026-03-09	58.87	59.60	56.85	59.18	-0.90%	154,900
2026-03-06	58.79	59.72	58.12	59.72	-0.76%	88,800
2026-03-05	61.07	61.45	59.52	60.18	-2.16%	63,200
2026-03-04	61.50	62.17	61.16	61.51	+0.21%	60,700
2026-03-03	60.37	61.82	60.01	61.38	-0.26%	69,800
2026-03-02	59.48	61.71	59.28	61.54	+2.50%	74,800
2026-02-27	61.60	62.29	59.49	60.04	-4.30%	111,000
2026-02-26	62.56	63.32	61.77	62.74	+0.42%	60,800
2026-02-25	61.94	62.73	61.34	62.48	+1.21%	36,100
2026-02-24	60.97	62.22	60.50	61.73	+1.25%	58,000
2026-02-23	63.50	64.18	60.46	60.97	-4.09%	88,800
2026-02-20	62.57	63.61	62.24	63.57	+1.76%	62,000
2026-02-19	62.95	63.68	61.94	62.47	-1.19%	48,700
2026-02-18	63.91	65.18	62.91	63.22	-1.45%	54,800
2026-02-17	63.67	64.86	63.30	64.15	+0.88%	69,600
2026-02-13	63.55	63.88	62.82	63.59	-0.19%	40,700
2026-02-12	64.16	64.16	62.43	63.71	+0.14%	53,200
2026-02-11	64.18	64.31	63.27	63.62	-0.20%	43,100
2026-02-10	64.62	65.21	63.68	63.75	-1.50%	45,400
2026-02-09	65.22	65.79	64.72	64.72	-1.18%	78,700
2026-02-06	64.83	65.70	64.27	65.49	+2.06%	112,700
2026-02-05	63.98	64.95	63.31	64.17	+0.28%	76,000
2026-02-04	63.86	64.99	63.42	63.99	+0.96%	71,600
2026-02-03	62.83	64.41	62.55	63.38	+0.88%	58,900
2026-02-02	61.78	63.21	60.52	62.83	+1.83%	103,000
2026-01-30	61.16	62.22	60.77	61.70	+0.44%	114,200
2026-01-29	60.10	61.52	60.10	61.43	+2.14%	76,400
2026-01-28	62.93	62.93	60.01	60.14	-1.99%	62,700
2026-01-27	61.06	62.35	61.06	61.36	+0.43%	69,500
2026-01-26	60.93	61.97	60.76	61.10	-0.15%	77,700
2026-01-23	62.52	62.92	60.95	61.19	-2.75%	79,100
2026-01-22	65.00	65.48	62.24	62.92	-3.08%	136,100
2026-01-21	60.21	64.99	60.00	64.92	+10.07%	111,600
2026-01-20	58.84	59.33	58.66	58.98	-1.06%	81,600
2026-01-16	59.85	60.37	59.56	59.61	-0.40%	84,700
2026-01-15	58.96	60.59	58.84	59.85	+2.55%	99,300
2026-01-14	57.92	58.71	57.92	58.36	+0.43%	50,500
2026-01-13	57.80	58.21	57.47	58.11	+0.59%	59,500
2026-01-12	57.32	57.90	57.18	57.77	+0.10%	72,100
2026-01-09	58.78	59.00	57.56	57.71	-1.80%	67,700
2026-01-08	56.83	59.22	56.83	58.77	+2.71%	60,400
2026-01-07	57.13	57.33	56.23	57.22	+0.19%	52,400
2026-01-06	57.52	57.84	56.83	57.11	-1.28%	83,000
2026-01-05	56.26	57.96	56.26	57.85	+2.53%	81,900
2026-01-02	56.58	58.28	56.05	56.42	-0.14%	57,800
2025-12-31	57.18	57.75	56.42	56.50	-0.72%	42,100
2025-12-30	57.42	57.59	56.70	56.91	-1.40%	32,600
2025-12-29	57.89	58.16	57.31	57.72	-0.09%	50,400
2025-12-26	58.30	58.69	57.69	57.77	-0.81%	39,500
2025-12-24	58.11	58.54	57.98	58.24	+0.10%	24,900
2025-12-23	58.60	59.18	58.17	58.18	-1.09%	56,100
2025-12-22	58.71	59.39	58.38	58.82	+0.15%	65,800
2025-12-19	60.76	61.36	58.56	58.73	-3.69%	165,000
2025-12-18	61.00	61.32	59.67	60.98	+0.66%	81,000
2025-12-17	61.03	61.55	60.00	60.58	-0.92%	156,800
2025-12-16	60.31	61.43	60.02	61.14	+1.73%	95,900
2025-12-15	59.67	60.16	59.58	60.10	-0.03%	65,500
2025-12-12	60.56	60.56	59.85	60.12	-0.05%	83,800
2025-12-11	59.47	60.40	59.47	60.15	+1.21%	66,200
2025-12-10	57.80	59.68	57.80	59.43	+2.82%	84,100
2025-12-09	57.55	58.56	57.55	57.80	+0.84%	48,500
2025-12-08	57.43	57.78	56.99	57.32	+0.35%	61,300
2025-12-05	56.86	57.47	56.76	57.12	-0.07%	42,400
2025-12-04	56.76	57.50	56.70	57.16	+0.14%	47,700
2025-12-03	56.11	57.15	56.00	57.08	+2.24%	46,900
2025-12-02	55.97	56.42	55.50	55.83	-0.25%	32,300
2025-12-01	54.99	56.14	54.99	55.97	+0.85%	60,000
2025-11-28	55.65	55.77	54.83	55.50	-0.61%	27,600
2025-11-26	55.82	56.06	55.64	55.84	-0.50%	54,300
2025-11-25	55.26	56.41	54.95	56.12	+2.07%	55,500
2025-11-24	55.20	55.91	54.71	54.98	-0.74%	56,400
2025-11-21	53.62	55.80	53.59	55.39	+3.51%	65,700
2025-11-20	53.96	54.49	53.23	53.51	+0.22%	61,700
2025-11-19	52.65	53.50	52.65	53.39	+1.12%	44,900
2025-11-18	52.75	53.17	52.55	52.80	+0.11%	59,200
2025-11-17	54.17	54.17	52.58	52.74	-2.91%	61,100
2025-11-14	54.00	54.36	53.43	54.32	+0.30%	43,600
2025-11-13	54.24	54.66	53.83	54.16	-0.17%	38,700
2025-11-12	53.92	54.77	53.88	54.25	+0.59%	44,200
2025-11-11	53.88	54.22	53.41	53.93	+0.45%	43,200
2025-11-10	52.98	53.92	52.47	53.69	+1.34%	38,100
2025-11-07	52.50	52.98	52.36	52.98	+0.97%	37,700
2025-11-06	52.72	53.02	52.29	52.47	-0.47%	44,500
2025-11-05	51.84	52.72	51.69	52.72	+1.72%	68,500
2025-11-04	51.60	52.26	51.38	51.83	+0.29%	72,400
2025-11-03	51.23	51.70	50.68	51.68	+0.94%	54,800
2025-10-31	51.17	51.47	50.25	51.20	-0.62%	71,100
2025-10-30	51.14	51.76	51.01	51.52	+0.64%	80,700
2025-10-29	52.20	52.64	50.70	51.19	-2.48%	157,700
2025-10-28	52.36	52.80	52.02	52.49	+0.10%	47,900
2025-10-27	52.97	53.50	52.34	52.44	-0.74%	104,500
2025-10-24	52.59	53.24	52.59	52.83	+1.23%	46,400
2025-10-23	53.27	53.27	52.19	52.19	-1.88%	37,600
2025-10-22	52.67	53.70	52.64	53.19	+1.24%	60,900
2025-10-21	52.99	53.08	52.54	52.54	-0.77%	49,500
2025-10-20	52.67	53.02	52.18	52.95	+1.50%	60,700

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（+7.39%）。最も弱い月：10月（-6.82%）。日次データ2年分（2025–2026）に基づく。

1月+6.18%
2月-0.65%
3月-4.62%
4月+1.02%
5月+2.48%
6月+6.95%
7月+2.40%
8月+3.23%
9月-3.00%
10月-6.82%
11月+7.39%
12月+0.95%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Community Trust Bancorp Inc（CTBI）の直近終値は？

2026-10-16 時点で 75.08。Closelookデータレイクの日次価格記録より。

CTBI の52週高値・安値は？

直近52週間で高値 79.92、安値 50.25（2026-10-16 時点）。

Community Trust Bancorp Inc が歴史的に最も強い月と弱い月は？

歴史的に、CTBI の最も強い月は 11月（平均 +7.39%）、最も弱い月は 10月（平均 -6.82%）。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449本から計算。