CVB Financial Corporation（CVBF）— 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	21.87	22.27	21.72	21.87	+0.18%	1,071,100
2026-10-15	21.57	21.85	21.42	21.83	+2.25%	1,328,600
2026-10-14	21.21	21.42	21.10	21.35	-0.61%	1,476,400
2026-10-13	21.73	21.81	21.42	21.48	-0.79%	994,900
2026-10-12	21.53	21.81	21.52	21.65	+0.74%	738,700
2026-10-09	21.64	21.71	21.45	21.49	-1.20%	1,001,800
2026-10-08	21.53	21.80	21.44	21.75	+1.02%	1,086,600
2026-10-07	21.77	21.84	21.48	21.53	-1.64%	1,205,900
2026-10-06	22.11	22.27	21.84	21.89	-1.04%	1,244,900
2026-10-05	22.28	22.33	22.03	22.12	-0.72%	1,784,600
2026-10-02	22.17	22.51	22.16	22.28	+1.23%	1,649,700
2026-10-01	21.61	22.08	21.33	22.01	+1.85%	1,731,900
2026-09-30	21.75	21.93	21.56	21.61	-1.50%	1,502,800
2026-09-29	22.20	22.35	21.91	21.94	-1.13%	1,245,100
2026-09-28	22.52	22.60	22.18	22.19	-1.51%	1,223,400
2026-09-25	22.41	22.68	22.36	22.53	+1.03%	1,894,100
2026-09-24	22.05	22.35	21.94	22.30	+1.32%	1,101,000
2026-09-23	22.16	22.30	22.01	22.01	-0.68%	1,418,700
2026-09-22	22.48	22.59	22.16	22.16	-1.20%	1,289,100
2026-09-21	22.80	22.89	22.43	22.43	-1.19%	1,125,600
2026-09-18	22.71	22.72	22.48	22.70	-0.48%	3,178,900
2026-09-17	22.82	23.01	22.76	22.81	+0.40%	1,650,300
2026-09-16	22.89	23.04	22.31	22.72	-0.83%	2,603,800
2026-09-15	22.65	23.00	22.65	22.91	+0.70%	2,028,400
2026-09-14	22.44	22.79	22.40	22.75	+1.38%	1,709,700
2026-09-11	22.51	22.78	22.20	22.44	+0.22%	1,204,400
2026-09-10	22.06	22.41	21.93	22.39	+1.40%	1,355,200
2026-09-09	22.18	22.30	22.00	22.08	-1.03%	807,600
2026-09-08	22.57	22.67	22.30	22.31	-1.37%	687,800
2026-09-04	22.45	22.73	22.44	22.62	+0.62%	643,100
2026-09-03	22.35	22.65	22.35	22.48	+0.85%	874,400
2026-09-02	21.96	22.42	21.93	22.29	+1.92%	1,037,900
2026-09-01	22.14	22.27	21.78	21.87	-1.35%	974,100
2026-08-31	22.19	22.19	21.98	22.17	-0.09%	1,093,000
2026-08-28	22.25	22.42	22.16	22.19	-0.49%	949,200
2026-08-27	22.31	22.37	21.97	22.30	-0.45%	697,200
2026-08-26	22.47	22.53	22.30	22.40	+0.04%	667,300
2026-08-25	22.52	22.52	22.32	22.39	-0.22%	732,800
2026-08-24	22.56	22.71	22.38	22.44	-0.58%	684,700
2026-08-21	22.65	22.79	22.38	22.57	+0.22%	857,500
2026-08-20	22.53	22.64	22.37	22.52	-0.04%	946,100
2026-08-19	23.04	23.14	22.48	22.53	-2.21%	1,559,700
2026-08-18	23.19	23.33	22.90	23.04	-0.48%	768,900
2026-08-17	23.20	23.41	23.03	23.15	-0.43%	861,700
2026-08-14	23.16	23.31	23.12	23.25	+0.39%	740,200
2026-08-13	23.20	23.28	23.08	23.16	+0.70%	923,400
2026-08-12	22.86	23.09	22.78	23.00	+0.79%	918,400
2026-08-11	22.58	22.86	22.42	22.82	+1.20%	1,342,900
2026-08-10	22.71	22.71	22.43	22.55	-0.49%	1,250,300
2026-08-07	22.71	22.74	22.47	22.66	-0.22%	914,800
2026-08-06	23.08	23.18	22.69	22.71	-0.79%	1,350,700
2026-08-05	23.11	23.20	22.89	22.89	-0.91%	1,165,600
2026-08-04	22.92	23.29	22.71	23.10	+1.05%	1,398,300
2026-08-03	22.53	23.02	22.50	22.86	+2.19%	1,836,800
2026-07-31	22.67	22.80	22.34	22.37	-1.32%	1,467,600
2026-07-30	22.87	22.96	22.66	22.67	-0.70%	1,178,700
2026-07-29	22.93	23.01	22.68	22.83	+0.13%	1,957,300
2026-07-28	22.75	22.86	22.64	22.80	+1.33%	1,579,600
2026-07-27	22.78	22.91	22.49	22.50	-0.27%	1,313,600
2026-07-24	22.48	22.65	22.34	22.56	+0.89%	1,669,700
2026-07-23	21.60	22.46	21.60	22.36	+0.54%	2,452,500
2026-07-22	22.48	22.48	22.15	22.24	-0.80%	1,639,500
2026-07-21	22.37	22.49	22.15	22.42	-0.22%	1,516,100
2026-07-20	22.79	22.96	22.44	22.47	-1.53%	1,438,200
2026-07-17	23.13	23.25	22.65	22.82	-2.06%	1,852,800
2026-07-16	22.71	23.37	22.71	23.30	+2.60%	1,633,700
2026-07-15	22.66	22.96	22.49	22.71	+0.53%	1,038,400
2026-07-14	22.41	22.66	22.25	22.59	+0.62%	1,157,900
2026-07-13	22.50	22.55	22.35	22.45	-0.09%	1,328,900
2026-07-10	22.35	22.62	22.35	22.47	+0.54%	1,198,800
2026-07-09	22.11	22.52	22.09	22.35	+0.81%	1,622,000
2026-07-08	22.50	22.50	22.01	22.17	-1.82%	2,165,700
2026-07-07	22.88	23.01	22.57	22.58	-0.79%	977,500
2026-07-06	22.75	23.02	22.69	22.76	-0.22%	1,427,100
2026-07-02	23.26	23.34	22.64	22.81	-1.30%	1,443,000
2026-07-01	22.71	23.20	22.63	23.11	+2.48%	2,061,500
2026-06-30	22.33	22.56	22.23	22.55	+0.67%	1,607,600
2026-06-29	22.35	22.48	22.16	22.40	-0.27%	1,732,600
2026-06-26	22.51	22.56	22.27	22.46	+0.00%	3,843,900
2026-06-25	22.05	22.57	21.89	22.46	+1.86%	1,509,700
2026-06-24	21.60	22.14	21.55	22.05	+2.32%	2,601,300
2026-06-23	21.13	21.58	21.04	21.55	+2.38%	1,851,000
2026-06-22	20.78	21.17	20.72	21.05	+1.15%	1,324,700
2026-06-18	20.78	20.91	20.60	20.81	+1.17%	4,714,900
2026-06-17	21.14	21.37	20.44	20.57	-3.15%	2,528,100
2026-06-16	21.26	21.63	21.07	21.24	+1.92%	2,243,600
2026-06-15	21.23	21.45	20.80	20.84	-1.84%	1,331,400
2026-06-12	21.00	21.23	21.00	21.23	+1.48%	1,150,500
2026-06-11	20.96	21.07	20.70	20.92	+0.24%	1,136,900
2026-06-10	20.87	21.07	20.62	20.87	+0.43%	1,306,400
2026-06-09	20.64	21.15	20.64	20.78	+1.37%	1,426,100
2026-06-08	20.50	20.76	20.45	20.50	+0.00%	1,116,000
2026-06-05	20.50	20.68	20.43	20.50	+0.29%	1,452,200
2026-06-04	20.11	20.54	20.11	20.44	+2.82%	1,144,400
2026-06-03	20.33	20.40	19.86	19.88	-2.74%	1,344,800
2026-06-02	20.10	20.44	20.06	20.44	+1.69%	826,200
2026-06-01	20.18	20.32	19.93	20.10	-1.28%	1,347,400
2026-05-29	20.44	20.57	20.29	20.36	-0.24%	1,780,100
2026-05-28	20.50	20.59	20.16	20.41	-0.39%	1,068,800
2026-05-27	20.86	20.92	20.43	20.49	-1.35%	1,481,000
2026-05-26	20.59	20.78	20.50	20.77	+2.06%	1,582,700
2026-05-22	20.33	20.60	20.24	20.35	+0.15%	1,497,700
2026-05-21	20.16	20.37	20.02	20.32	+0.10%	2,202,300
2026-05-20	19.92	20.46	19.76	20.30	+2.42%	1,446,600
2026-05-19	19.88	19.89	19.63	19.82	-0.30%	1,292,800
2026-05-18	19.75	20.03	19.68	19.88	+1.74%	1,258,800
2026-05-15	19.73	19.79	19.45	19.54	-1.16%	1,524,900
2026-05-14	19.78	20.01	19.72	19.77	+0.87%	1,991,600
2026-05-13	19.89	20.01	19.58	19.60	-1.21%	1,608,400
2026-05-12	20.14	20.14	19.51	19.84	-1.29%	1,750,100
2026-05-11	20.39	20.39	20.03	20.10	-1.13%	1,682,000
2026-05-08	20.54	20.63	20.32	20.33	-0.88%	1,051,100
2026-05-07	20.68	20.79	20.45	20.51	-0.58%	1,150,500
2026-05-06	20.77	20.94	20.56	20.63	+0.44%	1,433,700
2026-05-05	20.18	20.70	20.10	20.54	+1.83%	1,225,400
2026-05-04	20.27	20.52	20.14	20.17	-1.37%	1,478,700
2026-05-01	20.41	20.64	20.24	20.45	+0.39%	1,654,100
2026-04-30	20.13	20.55	20.06	20.37	+0.64%	4,083,700
2026-04-29	20.41	20.48	20.01	20.24	-1.22%	1,307,800
2026-04-28	20.51	20.71	20.41	20.49	+0.74%	2,204,800
2026-04-27	20.12	20.39	19.99	20.34	+1.40%	1,826,100
2026-04-24	20.28	20.36	19.92	20.06	-0.74%	2,026,500
2026-04-23	20.37	20.46	20.01	20.21	-0.79%	2,231,100
2026-04-22	20.37	20.52	20.07	20.37	+0.39%	2,135,900
2026-04-21	20.64	20.85	20.28	20.29	-2.26%	2,742,600
2026-04-20	20.60	21.04	20.55	20.76	+0.39%	2,451,800
2026-04-17	20.41	21.15	20.17	20.68	+2.99%	12,708,900
2026-04-16	20.18	20.39	20.07	20.08	-1.13%	2,554,300
2026-04-15	20.49	20.67	19.91	20.31	-0.88%	2,828,000
2026-04-14	20.58	20.73	20.29	20.49	-0.63%	944,800
2026-04-13	20.52	20.64	20.34	20.62	+0.19%	1,000,800
2026-04-10	20.71	20.71	20.37	20.58	-0.82%	1,295,800
2026-04-09	20.14	20.80	20.14	20.75	+2.22%	1,317,300
2026-04-08	20.11	20.56	20.11	20.30	+2.06%	1,396,000
2026-04-07	19.74	19.91	19.55	19.89	+0.76%	1,348,800
2026-04-06	19.62	19.82	19.47	19.74	+0.41%	792,300
2026-04-02	19.29	19.72	19.17	19.66	+0.82%	1,377,800
2026-04-01	19.27	19.68	19.27	19.50	+0.57%	843,900
2026-03-31	19.34	19.55	19.10	19.39	+1.57%	1,576,600
2026-03-30	19.16	19.22	18.95	19.09	+0.53%	1,184,700
2026-03-27	19.22	19.31	18.95	18.99	-1.81%	1,095,200
2026-03-26	19.16	19.39	18.91	19.34	+0.31%	1,076,500
2026-03-25	19.39	19.46	19.08	19.28	+0.52%	1,077,000
2026-03-24	19.01	19.52	19.01	19.18	-0.26%	1,296,100
2026-03-23	19.08	19.60	18.84	19.23	+3.39%	2,062,800
2026-03-20	18.86	18.98	18.55	18.60	-1.48%	5,135,300
2026-03-19	18.56	19.02	18.40	18.88	+1.56%	1,515,400
2026-03-18	18.84	18.94	18.54	18.59	-1.74%	1,696,300
2026-03-17	19.17	19.23	18.86	18.92	-0.47%	1,163,500
2026-03-16	18.96	19.21	18.90	19.01	+1.17%	879,100
2026-03-13	18.99	19.10	18.65	18.79	-0.37%	1,021,800
2026-03-12	18.43	18.89	18.35	18.86	+0.27%	1,646,800
2026-03-11	18.67	18.90	18.52	18.81	-0.05%	1,060,400
2026-03-10	19.19	19.38	18.75	18.82	-2.18%	1,410,000
2026-03-09	18.58	19.38	18.33	19.24	+1.75%	2,172,200
2026-03-06	18.75	18.93	18.41	18.91	-1.72%	1,213,500
2026-03-05	19.34	19.43	19.04	19.24	-1.28%	732,200
2026-03-04	19.61	19.70	19.46	19.49	-0.41%	957,300
2026-03-03	19.14	19.66	19.02	19.57	+0.05%	904,800
2026-03-02	18.82	19.79	18.69	19.56	+1.72%	1,386,300
2026-02-27	19.62	19.73	19.15	19.23	-3.75%	2,096,400
2026-02-26	20.09	20.45	19.80	19.98	-0.15%	994,700
2026-02-25	19.68	20.06	19.66	20.01	+1.99%	1,164,600
2026-02-24	19.45	19.68	19.38	19.62	+0.62%	773,900
2026-02-23	20.45	20.58	19.33	19.50	-4.79%	1,126,400
2026-02-20	20.52	20.71	20.28	20.48	-0.24%	1,242,700
2026-02-19	20.54	20.73	20.41	20.53	-0.77%	1,301,800
2026-02-18	20.76	21.18	20.61	20.69	-0.53%	1,472,000
2026-02-17	20.72	20.91	20.55	20.80	+1.22%	1,475,000
2026-02-13	20.42	20.70	20.17	20.55	+0.49%	797,900
2026-02-12	20.71	20.96	20.23	20.45	-0.82%	1,260,700
2026-02-11	21.04	21.29	20.56	20.62	-1.43%	1,076,600
2026-02-10	21.12	21.35	20.84	20.92	-1.41%	1,079,000
2026-02-09	21.41	21.48	21.18	21.22	-0.98%	1,006,100
2026-02-06	21.12	21.47	20.94	21.43	+2.19%	1,551,800
2026-02-05	20.75	21.02	20.43	20.97	+1.06%	1,650,300
2026-02-04	20.60	21.00	20.58	20.75	+1.92%	1,363,900
2026-02-03	20.06	20.63	19.79	20.36	+1.19%	1,475,000
2026-02-02	19.73	20.29	19.60	20.12	+2.08%	1,236,600
2026-01-30	19.44	19.81	19.44	19.71	+1.03%	2,597,300
2026-01-29	19.49	19.69	19.38	19.51	+0.77%	1,613,000
2026-01-28	19.67	19.69	19.27	19.36	-1.22%	1,322,200
2026-01-27	19.99	20.11	19.53	19.60	-1.21%	1,071,000
2026-01-26	19.91	20.02	19.56	19.84	+0.00%	1,289,800
2026-01-23	20.75	20.82	19.84	19.84	-4.29%	2,195,500
2026-01-22	20.97	21.13	20.63	20.73	-0.34%	1,936,000
2026-01-21	19.89	20.90	19.78	20.80	+5.26%	1,516,700
2026-01-20	19.73	19.90	19.63	19.76	-0.80%	1,053,100
2026-01-16	19.87	20.03	19.77	19.92	+0.20%	1,201,700
2026-01-15	19.31	20.00	19.28	19.88	+3.01%	1,115,800
2026-01-14	19.12	19.35	19.07	19.30	+0.78%	889,300
2026-01-13	19.12	19.30	18.96	19.15	+0.42%	1,197,600
2026-01-12	19.23	19.31	18.99	19.07	-1.65%	1,030,000
2026-01-09	19.60	19.76	19.31	19.39	-0.87%	1,140,300
2026-01-08	19.10	19.85	19.04	19.56	+2.57%	1,917,500
2026-01-07	19.26	19.31	18.94	19.07	-0.99%	1,493,800
2026-01-06	19.06	19.40	18.97	19.26	+0.57%	2,065,900
2026-01-05	18.66	19.30	18.65	19.15	+2.57%	1,521,800
2026-01-02	18.61	18.79	18.26	18.67	+0.38%	1,474,200
2025-12-31	18.85	19.01	18.58	18.60	-1.06%	881,000
2025-12-30	19.18	19.21	18.80	18.80	-1.98%	988,600
2025-12-29	19.40	19.55	19.10	19.18	-2.04%	1,130,000
2025-12-26	19.60	19.71	19.45	19.58	+0.20%	1,161,500
2025-12-24	19.46	19.67	19.45	19.54	+0.00%	727,500
2025-12-23	19.58	19.84	19.53	19.54	-0.10%	1,436,600
2025-12-22	19.54	19.83	19.48	19.56	+0.10%	1,589,600
2025-12-19	19.80	19.93	19.32	19.54	-0.61%	4,627,700
2025-12-18	20.10	20.11	19.06	19.66	-2.91%	7,472,100
2025-12-17	19.94	20.32	19.94	20.25	+1.25%	898,200
2025-12-16	20.20	20.20	19.87	20.00	-0.94%	1,002,200
2025-12-15	20.15	20.36	20.05	20.19	+1.36%	1,089,700
2025-12-12	20.33	20.40	19.87	19.92	-1.53%	713,300
2025-12-11	20.32	20.70	20.18	20.23	-0.69%	998,400
2025-12-10	19.55	20.54	19.53	20.37	+3.72%	1,240,700
2025-12-09	19.61	19.84	19.52	19.64	+0.15%	1,070,300
2025-12-08	19.64	19.83	19.05	19.61	+0.56%	1,002,300
2025-12-05	19.83	19.83	19.48	19.50	-1.71%	636,700
2025-12-04	19.88	20.00	19.63	19.84	-0.60%	797,800
2025-12-03	19.79	20.11	19.79	19.96	+0.91%	553,300
2025-12-02	19.87	19.91	19.64	19.78	+0.05%	612,800
2025-12-01	19.49	20.03	19.49	19.77	+0.46%	687,200
2025-11-28	19.94	19.97	19.63	19.68	-1.30%	433,400
2025-11-26	20.07	20.19	19.92	19.94	-1.38%	1,294,800
2025-11-25	19.75	20.46	19.40	20.22	+2.95%	1,417,000
2025-11-24	19.42	19.75	19.27	19.64	+0.87%	1,106,200
2025-11-21	18.88	19.64	18.88	19.47	+3.23%	1,010,800
2025-11-20	18.70	19.09	18.70	18.86	+1.23%	984,200
2025-11-19	18.50	18.65	18.37	18.63	+0.92%	765,200
2025-11-18	18.15	18.61	18.10	18.46	+1.48%	765,000
2025-11-17	18.83	18.90	18.13	18.19	-3.55%	1,293,500
2025-11-14	18.41	18.88	18.29	18.86	+1.18%	1,294,500
2025-11-13	18.63	18.89	18.58	18.64	-0.37%	985,600
2025-11-12	18.72	18.97	18.71	18.71	-0.05%	958,600
2025-11-11	18.59	18.79	18.55	18.72	+0.70%	651,500
2025-11-10	18.77	19.37	18.56	18.59	-0.64%	1,009,900
2025-11-07	18.65	18.80	18.57	18.71	+0.05%	843,200
2025-11-06	18.61	18.82	18.40	18.70	+0.11%	830,300
2025-11-05	18.47	18.81	18.41	18.68	+1.19%	580,900
2025-11-04	18.37	18.59	18.26	18.46	+0.00%	696,300
2025-11-03	18.27	18.46	18.01	18.46	+0.49%	691,100
2025-10-31	18.42	18.58	18.29	18.37	-1.02%	913,500
2025-10-30	18.56	18.87	18.51	18.56	-0.05%	916,900
2025-10-29	18.96	19.20	18.46	18.57	-2.98%	827,800
2025-10-28	18.97	19.15	18.78	19.14	+0.95%	799,400
2025-10-27	19.07	19.31	18.94	18.96	-0.58%	618,700
2025-10-24	19.01	19.19	18.81	19.07	+2.25%	652,200
2025-10-23	18.52	18.92	18.34	18.65	+0.16%	843,100
2025-10-22	18.75	18.88	18.49	18.62	-0.59%	951,000
2025-10-21	18.92	19.04	18.71	18.73	-1.47%	635,100
2025-10-20	18.61	19.07	18.50	19.01	+2.54%	554,900

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（+9.90%）。最も弱い月：7月（-6.04%）。日次データ2年分（2025–2026）に基づく。

1月+2.79%
2月-2.65%
3月-4.65%
4月+2.50%
5月-0.22%
6月+9.90%
7月-6.04%
8月+3.28%
9月-3.08%
10月-1.71%
11月+6.61%
12月-5.92%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

CVB Financial Corporation（CVBF）の直近終値は？

2026-10-16 時点で 21.87。Closelookデータレイクの日次価格記録より。

CVBF の52週高値・安値は？

直近52週間で高値 23.41、安値 17.95（2026-10-16 時点）。

CVB Financial Corporation が歴史的に最も強い月と弱い月は？

歴史的に、CVBF の最も強い月は 6月（平均 +9.90%）、最も弱い月は 7月（平均 -6.04%）。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。