Lionheart Holdings（CUB）— 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	10.91	10.91	10.90	10.90	-0.14%	43,800
2026-10-15	10.91	10.91	10.91	10.91	+0.05%	918,800
2026-10-14	10.91	10.91	10.91	10.91	+0.00%	30,300
2026-10-13	10.91	10.91	10.91	10.91	+0.00%	96,400
2026-10-12	10.91	10.91	10.91	10.91	+0.09%	1,500
2026-10-09	10.90	10.90	10.90	10.90	-0.05%	25,200
2026-10-08	10.90	10.90	10.90	10.90	+0.05%	400
2026-10-07	10.89	10.90	10.89	10.90	+0.00%	140,900
2026-10-06	10.89	10.90	10.89	10.90	+0.09%	16,300
2026-10-05	10.91	10.91	10.89	10.89	-0.18%	53,300
2026-10-02	10.90	10.91	10.90	10.91	+0.09%	25,400
2026-10-01	10.90	10.90	10.90	10.90	+0.00%	300
2026-09-30	10.89	10.90	10.89	10.90	+0.00%	1,500
2026-09-29	10.90	10.91	10.90	10.90	+0.00%	32,500
2026-09-28	10.88	10.90	10.88	10.90	+0.09%	8,100
2026-09-25	10.89	10.89	10.88	10.89	+0.09%	26,900
2026-09-24	10.90	10.90	10.88	10.88	-0.09%	6,700
2026-09-23	10.88	10.89	10.88	10.89	+0.09%	300,000
2026-09-22	10.88	10.88	10.88	10.88	+0.09%	1,700
2026-09-21	10.87	10.88	10.87	10.87	+0.00%	119,600
2026-09-18	10.88	10.88	10.87	10.87	+0.00%	123,300
2026-09-17	10.87	10.88	10.87	10.87	+0.00%	106,100
2026-09-16	10.87	10.88	10.87	10.87	+0.00%	373,200
2026-09-15	10.87	10.87	10.87	10.87	+0.00%	2,300
2026-09-14	10.88	10.88	10.87	10.87	+0.00%	1,500
2026-09-11	10.87	10.88	10.87	10.87	+0.09%	102,700
2026-09-10	10.87	10.88	10.86	10.86	-0.18%	169,100
2026-09-09	10.89	10.89	10.88	10.88	+0.09%	5,800
2026-09-08	10.90	10.90	10.87	10.87	-0.09%	2,700
2026-09-04	10.90	10.90	10.88	10.88	-0.09%	1,300
2026-09-03	10.89	10.89	10.89	10.89	+0.09%	1,400
2026-09-02	10.87	10.90	10.86	10.88	+0.09%	215,000
2026-09-01	10.87	10.87	10.86	10.87	+0.09%	202,700
2026-08-31	10.90	10.92	10.86	10.86	-0.18%	277,200
2026-08-28	10.87	10.88	10.87	10.88	+0.09%	11,500
2026-08-27	10.87	10.88	10.86	10.87	+0.09%	32,100
2026-08-26	10.85	10.87	10.85	10.86	+0.00%	229,300
2026-08-25	10.87	10.87	10.86	10.86	-0.09%	152,100
2026-08-24	10.86	10.87	10.86	10.87	+0.09%	25,900
2026-08-21	10.85	10.87	10.85	10.86	+0.09%	2,500
2026-08-20	10.85	10.85	10.85	10.85	-0.09%	500
2026-08-19	10.85	10.86	10.85	10.86	+0.18%	84,100
2026-08-18	10.85	10.85	10.83	10.84	+0.00%	16,300
2026-08-17	10.84	10.87	10.83	10.84	-0.09%	4,900
2026-08-14	10.83	10.85	10.83	10.85	-0.18%	201,700
2026-08-13	10.85	10.87	10.85	10.87	-0.09%	800
2026-08-12	10.88	10.88	10.88	10.88	+0.00%	39
2026-08-11	10.83	10.88	10.83	10.88	+0.28%	1,471
2026-08-10	10.86	10.87	10.85	10.85	-0.18%	314,647
2026-08-07	10.87	10.87	10.85	10.87	+0.00%	31,800
2026-08-06	10.85	10.87	10.85	10.87	+0.09%	61,700
2026-08-05	10.85	10.86	10.84	10.86	+0.18%	16,400
2026-08-04	10.87	10.87	10.84	10.84	+0.00%	6,400
2026-08-03	10.83	10.89	10.83	10.84	+0.28%	426,300
2026-07-31	10.82	10.82	10.81	10.81	-0.09%	31,900
2026-07-30	10.82	10.83	10.81	10.82	+0.00%	39,900
2026-07-29	10.82	10.82	10.81	10.82	+0.09%	141,600
2026-07-28	10.81	10.82	10.81	10.81	-0.09%	29,600
2026-07-27	10.83	10.83	10.81	10.82	+0.19%	112,800
2026-07-24	10.81	10.82	10.80	10.80	-0.09%	40,400
2026-07-23	10.81	10.81	10.80	10.81	+0.00%	320,800
2026-07-22	10.81	10.81	10.80	10.81	+0.00%	960,300
2026-07-21	10.83	10.83	10.80	10.81	+0.00%	797,900
2026-07-20	10.81	11.01	10.79	10.81	+0.19%	1,215,000
2026-07-17	10.81	10.81	10.79	10.79	-0.19%	2,000
2026-07-16	10.81	10.81	10.81	10.81	+0.00%	3,300
2026-07-15	10.81	10.81	10.81	10.81	+0.14%	200
2026-07-14	10.79	10.79	10.79	10.79	-0.14%	4,600
2026-07-13	10.81	10.81	10.78	10.81	+0.14%	9,700
2026-07-10	10.81	10.81	10.79	10.79	-0.05%	5,700
2026-07-09	10.83	10.83	10.79	10.80	+0.19%	20,100
2026-07-08	10.84	10.84	10.78	10.78	-0.15%	1,500
2026-07-07	10.80	10.81	10.79	10.80	+0.06%	13,400
2026-07-06	10.81	10.81	10.78	10.79	-0.19%	34,400
2026-07-02	10.81	10.81	10.78	10.81	+0.28%	7,800
2026-07-01	10.78	10.78	10.76	10.78	+0.09%	164,800
2026-06-30	10.76	10.77	10.76	10.77	-0.09%	300
2026-06-29	10.78	10.78	10.78	10.78	+0.00%	5,800
2026-06-26	10.79	10.79	10.76	10.78	+0.00%	1,100
2026-06-25	10.79	10.79	10.76	10.78	-0.09%	119,500
2026-06-24	10.79	10.79	10.78	10.79	+0.00%	31,500
2026-06-23	10.79	10.80	10.79	10.79	-0.09%	203,200
2026-06-22	10.85	10.85	10.78	10.80	-0.74%	3,723,900
2026-06-18	10.84	10.88	10.84	10.88	+0.28%	1,200
2026-06-17	10.84	10.89	10.84	10.85	-0.09%	728,500
2026-06-16	10.90	11.22	10.85	10.86	-0.37%	917,300
2026-06-15	10.89	10.91	10.87	10.90	+0.18%	460,100
2026-06-12	10.87	10.88	10.86	10.88	+0.18%	824,500
2026-06-11	10.86	10.88	10.79	10.86	-0.18%	48,100
2026-06-10	10.85	10.90	10.85	10.88	+0.00%	4,765,300
2026-06-09	10.88	10.88	10.86	10.88	+0.00%	1,201,500
2026-06-08	10.88	10.88	10.87	10.88	-0.09%	966,100
2026-06-05	10.90	10.92	10.89	10.89	-0.18%	59,100
2026-06-04	10.90	10.93	10.86	10.91	+0.09%	903,900
2026-06-03	10.85	10.98	10.85	10.90	+0.55%	3,775,400
2026-06-02	10.84	10.84	10.84	10.84	+0.00%	0
2026-06-01	10.85	10.85	10.84	10.84	+0.09%	1,300
2026-05-29	10.84	11.00	10.83	10.83	+0.19%	1,183,700
2026-05-28	10.81	10.81	10.81	10.81	+0.00%	100
2026-05-27	10.81	10.81	10.81	10.81	+0.00%	20
2026-05-26	10.85	10.85	10.81	10.81	+0.00%	500
2026-05-22	10.81	10.81	10.81	10.81	+0.00%	0
2026-05-21	10.81	10.81	10.81	10.81	+0.00%	300
2026-05-20	10.81	10.81	10.81	10.81	+0.00%	1,100
2026-05-19	10.81	10.81	10.81	10.81	+0.00%	0
2026-05-18	10.81	10.81	10.81	10.81	+0.09%	100
2026-05-15	10.80	10.80	10.80	10.80	-0.09%	100
2026-05-14	10.83	10.84	10.79	10.81	+0.09%	201,100
2026-05-13	10.80	10.80	10.80	10.80	+0.00%	200
2026-05-12	10.80	10.80	10.80	10.80	+0.09%	100
2026-05-11	10.80	10.81	10.79	10.79	-0.19%	3,400
2026-05-08	10.81	10.81	10.80	10.81	+0.09%	4,000
2026-05-07	10.81	10.81	10.78	10.80	+0.00%	4,300
2026-05-06	10.80	10.80	10.80	10.80	-0.09%	300
2026-05-05	10.78	10.81	10.78	10.81	+0.00%	2,500
2026-05-04	10.80	10.81	10.78	10.81	+0.09%	51,100
2026-05-01	10.78	10.80	10.78	10.80	+0.19%	400
2026-04-30	10.79	10.79	10.78	10.78	-0.09%	300
2026-04-29	10.80	10.80	10.79	10.79	+0.09%	37,600
2026-04-28	10.80	10.80	10.77	10.78	-0.19%	52,500
2026-04-27	10.77	10.80	10.77	10.80	-0.18%	400
2026-04-24	10.79	10.82	10.79	10.82	+0.19%	1,200
2026-04-23	10.80	10.80	10.79	10.80	+0.09%	51,300
2026-04-22	10.79	10.82	10.77	10.79	-0.28%	2,000
2026-04-21	10.81	10.84	10.77	10.82	+0.28%	8,500
2026-04-20	10.77	10.79	10.77	10.79	-0.05%	400
2026-04-17	10.77	10.79	10.77	10.79	+0.23%	200
2026-04-16	10.77	10.77	10.77	10.77	-0.23%	100
2026-04-15	10.77	10.79	10.77	10.79	+0.23%	200
2026-04-14	10.76	10.77	10.76	10.77	+0.09%	800
2026-04-13	10.76	10.76	10.76	10.76	+0.00%	100
2026-04-10	10.76	10.76	10.76	10.76	+0.00%	0
2026-04-09	10.76	10.76	10.76	10.76	+0.00%	1
2026-04-08	10.76	10.76	10.75	10.76	+0.19%	50,500
2026-04-07	10.79	10.79	10.74	10.74	-0.09%	2,600
2026-04-06	10.75	10.75	10.75	10.75	-0.37%	100
2026-04-02	10.79	10.79	10.79	10.79	+0.28%	1,700
2026-04-01	10.75	10.76	10.75	10.76	+0.00%	7,100
2026-03-31	10.75	10.76	10.75	10.76	+0.19%	63,100
2026-03-30	10.74	10.74	10.74	10.74	+0.00%	0
2026-03-27	10.74	10.74	10.74	10.74	-0.09%	50,000
2026-03-26	10.75	10.75	10.75	10.75	+0.00%	0
2026-03-25	10.75	10.75	10.75	10.75	+0.00%	24,000
2026-03-24	10.75	10.75	10.75	10.75	+0.00%	0
2026-03-23	10.75	10.75	10.73	10.75	+0.09%	2,100
2026-03-20	10.74	10.74	10.74	10.74	+0.00%	0
2026-03-19	10.74	10.74	10.74	10.74	+0.00%	0
2026-03-18	10.74	10.74	10.73	10.74	+0.09%	12,000
2026-03-17	10.74	10.74	10.72	10.73	+0.00%	3,600
2026-03-16	10.74	10.74	10.73	10.73	+0.00%	54,700
2026-03-13	10.73	10.73	10.73	10.73	+0.00%	0
2026-03-12	10.73	10.73	10.73	10.73	+0.00%	0
2026-03-11	10.73	10.73	10.73	10.73	+0.00%	0
2026-03-10	10.70	10.73	10.70	10.73	+0.19%	89,200
2026-03-09	10.71	10.71	10.71	10.71	-0.09%	300
2026-03-06	10.72	10.72	10.72	10.72	+0.00%	0
2026-03-05	10.72	10.72	10.72	10.72	+0.00%	0
2026-03-04	10.72	10.72	10.72	10.72	+0.00%	0
2026-03-03	10.72	10.72	10.72	10.72	+0.09%	2,300
2026-03-02	10.71	10.71	10.71	10.71	+0.06%	500
2026-02-27	10.70	10.70	10.70	10.70	+0.00%	0
2026-02-26	10.70	10.70	10.70	10.70	+0.00%	0
2026-02-25	10.70	10.70	10.70	10.70	+0.00%	0
2026-02-24	10.70	10.70	10.70	10.70	+0.00%	0
2026-02-23	10.70	10.70	10.70	10.70	+0.04%	6,900
2026-02-20	10.70	10.70	10.70	10.70	+0.00%	0
2026-02-19	10.70	10.70	10.70	10.70	+0.00%	0
2026-02-18	10.70	10.70	10.70	10.70	+0.00%	0
2026-02-17	10.70	10.70	10.70	10.70	+0.00%	0
2026-02-13	10.73	10.73	10.70	10.70	-0.09%	6,500
2026-02-12	10.71	10.71	10.71	10.71	+0.19%	14,100
2026-02-11	10.69	10.69	10.69	10.69	+0.09%	248,100
2026-02-10	10.68	10.68	10.68	10.68	+0.00%	500
2026-02-09	10.69	10.69	10.68	10.68	-0.09%	4,800
2026-02-06	10.70	10.70	10.68	10.69	+0.00%	50,600
2026-02-05	10.70	10.70	10.68	10.69	+0.09%	6,000
2026-02-04	10.68	10.68	10.68	10.68	+0.00%	0
2026-02-03	10.68	10.68	10.68	10.68	+0.00%	0
2026-02-02	10.68	10.68	10.68	10.68	+0.00%	0
2026-01-30	10.68	10.68	10.68	10.68	+0.00%	26
2026-01-29	10.68	10.68	10.68	10.68	+0.19%	56,800
2026-01-28	10.66	10.66	10.66	10.66	+0.00%	0
2026-01-27	10.67	10.67	10.66	10.66	-0.37%	4,200
2026-01-26	10.70	10.70	10.70	10.70	+0.00%	0
2026-01-23	10.70	10.70	10.70	10.70	+0.00%	0
2026-01-22	10.68	10.70	10.68	10.70	+0.28%	100,400
2026-01-21	10.66	10.68	10.66	10.67	+0.00%	225,800
2026-01-20	10.67	10.67	10.67	10.67	-0.05%	200
2026-01-16	10.68	10.68	10.65	10.68	+0.14%	1,600
2026-01-15	10.66	10.66	10.66	10.66	+0.00%	0
2026-01-14	10.67	10.67	10.66	10.66	+0.19%	1,600
2026-01-13	10.64	10.64	10.64	10.64	-0.37%	1,400
2026-01-12	10.64	10.68	10.64	10.68	+0.09%	500
2026-01-09	10.65	10.67	10.65	10.67	+0.05%	2,600
2026-01-08	10.66	10.66	10.66	10.66	+0.00%	0
2026-01-07	10.66	10.66	10.63	10.66	+0.23%	18,400
2026-01-06	10.64	10.64	10.64	10.64	+0.00%	0
2026-01-05	10.64	10.64	10.64	10.64	+0.09%	200
2026-01-02	10.65	10.66	10.63	10.63	+0.00%	3,600
2025-12-31	10.63	10.63	10.63	10.63	-0.09%	1,500
2025-12-30	10.64	10.64	10.64	10.64	-0.09%	1,400
2025-12-29	10.65	10.65	10.65	10.65	+0.00%	0
2025-12-26	10.65	10.65	10.65	10.65	+0.00%	0
2025-12-24	10.65	10.65	10.65	10.65	+0.00%	0
2025-12-23	10.62	10.65	10.62	10.65	+0.24%	309,600
2025-12-22	10.64	10.64	10.63	10.63	-0.02%	25,700
2025-12-19	10.62	10.63	10.62	10.63	+0.07%	4,100
2025-12-18	10.62	10.63	10.61	10.62	-0.14%	61,200
2025-12-17	10.63	10.63	10.63	10.63	+0.09%	2,500
2025-12-16	10.61	10.63	10.61	10.63	-0.05%	316,900
2025-12-15	10.63	10.63	10.63	10.63	+0.19%	500
2025-12-12	10.61	10.61	10.61	10.61	-0.05%	17,300
2025-12-11	10.61	10.62	10.59	10.62	+0.14%	67,200
2025-12-10	10.60	10.60	10.60	10.60	+0.00%	0
2025-12-09	10.58	10.60	10.58	10.60	+0.05%	1,100
2025-12-08	10.60	10.60	10.60	10.60	+0.00%	0
2025-12-05	10.59	10.60	10.59	10.60	-0.24%	11,200
2025-12-04	10.62	10.62	10.62	10.62	+0.00%	0
2025-12-03	10.62	10.62	10.62	10.62	+0.38%	1,100
2025-12-02	10.58	10.58	10.58	10.58	+0.00%	0
2025-12-01	10.63	10.65	10.57	10.58	+0.09%	23,900
2025-11-28	10.57	10.57	10.57	10.57	-0.33%	500
2025-11-26	10.61	10.61	10.57	10.61	-0.33%	6,900
2025-11-25	10.64	10.64	10.64	10.64	-0.09%	1,000
2025-11-24	10.65	10.65	10.65	10.65	+0.00%	0
2025-11-21	10.65	10.65	10.65	10.65	+0.00%	0
2025-11-20	10.65	10.65	10.65	10.65	+0.00%	0
2025-11-19	10.64	10.65	10.64	10.65	+0.38%	10,000
2025-11-18	10.61	10.61	10.61	10.61	+0.00%	0
2025-11-17	10.61	10.61	10.61	10.61	+0.00%	0
2025-11-14	10.61	10.61	10.61	10.61	+0.00%	0
2025-11-13	10.61	10.61	10.61	10.61	-0.28%	3,000
2025-11-12	10.64	10.64	10.64	10.64	+0.00%	0
2025-11-11	10.64	10.64	10.64	10.64	+0.00%	0
2025-11-10	10.64	10.64	10.64	10.64	+0.19%	200
2025-11-07	10.62	10.62	10.62	10.62	+0.00%	100,000
2025-11-06	10.62	10.62	10.62	10.62	+0.00%	0
2025-11-05	10.62	10.62	10.62	10.62	+0.00%	0
2025-11-04	10.62	10.62	10.62	10.62	+0.00%	40,100
2025-11-03	10.62	10.62	10.62	10.62	+0.00%	2,300
2025-10-31	10.60	10.62	10.60	10.62	+0.19%	42,000
2025-10-30	10.60	10.60	10.60	10.60	+0.00%	2,200
2025-10-29	10.55	10.60	10.55	10.60	+0.47%	31,300
2025-10-28	10.55	10.55	10.55	10.55	-0.19%	100
2025-10-27	10.57	10.57	10.57	10.57	+0.19%	300
2025-10-24	10.55	10.55	10.55	10.55	+0.19%	200
2025-10-23	10.53	10.53	10.53	10.53	+0.00%	0
2025-10-22	10.53	10.53	10.53	10.53	+0.00%	0
2025-10-21	10.56	10.56	10.53	10.53	-0.28%	4,300
2025-10-20	10.56	10.56	10.56	10.56	+0.00%	0

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：10月（+1.05%）。最も弱い月：11月（-0.47%）。日次データ2年分（2025–2026）に基づく。

1月+0.38%
2月+0.29%
3月+0.63%
4月+0.39%
5月+0.96%
6月-0.37%
7月+0.19%
8月+0.16%
9月+0.14%
10月+1.05%
11月-0.47%
12月+0.47%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Lionheart Holdings（CUB）の直近終値は？

2026-10-16 時点で 10.90。Closelookデータレイクの日次価格記録より。

CUB の52週高値・安値は？

直近52週間で高値 11.22、安値 10.53（2026-10-16 時点）。

Lionheart Holdings が歴史的に最も強い月と弱い月は？

歴史的に、CUB の最も強い月は 10月（平均 +1.05%）、最も弱い月は 11月（平均 -0.47%）。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。