CVR Energy Inc（CVI）— 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	62.50	62.92	60.38	61.42	-0.42%	584,400
2026-10-15	60.80	62.85	60.11	61.68	-0.45%	932,400
2026-10-14	63.30	63.51	61.25	61.96	-1.84%	521,400
2026-10-13	59.46	63.31	59.31	63.12	+7.15%	811,300
2026-10-12	59.16	59.56	57.84	58.91	+1.53%	778,900
2026-10-09	59.48	61.09	57.78	58.02	-2.55%	688,400
2026-10-08	58.74	59.72	58.00	59.54	+3.76%	754,100
2026-10-07	57.42	58.92	56.81	57.38	-0.07%	623,300
2026-10-06	56.18	58.56	55.65	57.42	+0.84%	888,200
2026-10-05	54.66	57.25	53.68	56.94	+3.85%	835,000
2026-10-02	54.83	56.24	52.84	54.83	+0.86%	784,900
2026-10-01	50.82	54.40	50.60	54.36	+6.61%	965,400
2026-09-30	51.00	53.33	50.95	50.99	+0.83%	1,074,700
2026-09-29	49.95	51.92	49.92	50.57	-0.35%	1,021,700
2026-09-28	52.00	52.87	49.82	50.75	-1.49%	1,214,500
2026-09-25	50.58	52.31	49.76	51.52	+0.43%	1,169,200
2026-09-24	52.55	52.99	51.06	51.30	-0.97%	900,900
2026-09-23	52.66	53.48	50.18	51.80	-0.63%	1,230,900
2026-09-22	52.00	54.11	51.22	52.13	-1.92%	1,140,600
2026-09-21	53.19	55.19	52.70	53.15	-1.01%	1,206,100
2026-09-18	54.10	54.64	53.04	53.69	-0.83%	1,884,700
2026-09-17	51.88	54.39	51.76	54.14	+2.05%	952,100
2026-09-16	51.05	53.93	50.75	53.05	+1.69%	1,326,700
2026-09-15	48.87	52.55	48.69	52.17	+7.28%	1,021,400
2026-09-14	50.25	51.11	47.47	48.63	-2.07%	1,670,700
2026-09-11	48.36	52.40	48.20	49.66	+2.18%	1,310,700
2026-09-10	48.76	50.27	48.20	48.60	+1.82%	1,656,500
2026-09-09	46.68	47.85	44.94	47.73	+3.49%	1,162,700
2026-09-08	45.00	46.28	44.88	46.12	+3.64%	1,193,300
2026-09-04	42.89	44.65	42.44	44.50	+2.11%	1,030,800
2026-09-03	42.45	43.64	42.11	43.58	+1.54%	989,500
2026-09-02	42.58	44.33	42.58	42.92	+0.12%	1,163,400
2026-09-01	42.94	43.15	41.14	42.87	+2.41%	1,096,900
2026-08-31	43.47	43.47	40.22	41.86	+0.24%	1,677,800
2026-08-28	39.85	42.20	39.85	41.76	+5.03%	929,700
2026-08-27	40.04	40.30	38.94	39.76	-0.67%	1,006,184
2026-08-26	37.32	40.70	37.32	40.03	+5.65%	888,300
2026-08-25	37.55	38.39	37.38	37.89	-0.37%	562,942
2026-08-24	39.09	40.00	37.68	38.03	-3.75%	924,636
2026-08-21	36.18	40.17	36.14	39.51	+10.27%	1,771,100
2026-08-20	37.16	37.50	35.79	35.83	-2.37%	716,700
2026-08-19	36.69	37.30	36.19	36.70	+0.11%	566,200
2026-08-18	36.97	37.13	35.70	36.66	+0.66%	594,200
2026-08-17	35.31	36.87	34.86	36.42	+3.29%	664,900
2026-08-14	35.82	35.82	35.06	35.26	-0.96%	592,100
2026-08-13	34.74	35.63	34.13	35.60	+1.60%	484,600
2026-08-12	33.55	35.16	33.55	35.04	+2.91%	966,800
2026-08-11	32.78	34.39	32.51	34.05	+5.03%	1,164,400
2026-08-10	31.86	32.84	31.86	32.42	+4.08%	985,000
2026-08-07	30.78	31.68	29.80	31.15	-0.70%	802,800
2026-08-06	31.72	31.79	30.46	31.37	+0.54%	978,600
2026-08-05	33.24	33.35	31.17	31.20	-6.39%	1,049,000
2026-08-04	32.31	33.45	31.86	33.33	+1.34%	953,900
2026-08-03	34.82	35.27	32.73	32.89	-7.66%	1,333,100
2026-07-31	38.38	38.87	35.32	35.62	-6.46%	1,431,100
2026-07-30	36.00	39.91	35.83	38.08	+9.99%	2,388,600
2026-07-29	34.66	35.44	34.28	34.62	+2.61%	993,000
2026-07-28	34.17	34.73	32.73	33.74	-0.97%	826,800
2026-07-27	32.63	34.15	32.61	34.07	+1.85%	1,283,500
2026-07-24	33.53	34.25	32.67	33.45	-1.44%	724,500
2026-07-23	36.05	36.05	33.82	33.94	-2.69%	884,800
2026-07-22	35.88	36.06	34.55	34.88	-1.47%	530,000
2026-07-21	35.00	35.79	34.04	35.40	+2.14%	1,055,000
2026-07-20	34.85	35.83	34.64	34.66	-1.34%	700,600
2026-07-17	34.03	35.17	33.67	35.13	+4.99%	761,100
2026-07-16	33.26	33.90	32.82	33.46	+2.80%	646,100
2026-07-15	33.40	33.40	31.68	32.55	-3.07%	983,600
2026-07-14	33.89	33.89	32.99	33.58	+0.36%	1,103,900
2026-07-13	31.67	33.88	31.67	33.46	+8.04%	1,030,300
2026-07-10	31.64	31.84	30.26	30.97	-0.99%	736,500
2026-07-09	30.62	31.30	30.34	31.28	+1.69%	960,800
2026-07-08	29.56	31.46	29.42	30.76	+7.36%	1,054,300
2026-07-07	28.96	28.99	27.89	28.65	-0.80%	826,700
2026-07-06	28.39	29.59	28.30	28.88	+1.40%	686,900
2026-07-02	28.70	29.48	28.31	28.48	-0.59%	689,900
2026-07-01	27.21	28.77	27.21	28.65	+4.03%	877,500
2026-06-30	28.56	28.91	27.26	27.54	-1.99%	844,400
2026-06-29	27.72	29.30	27.50	28.10	+3.69%	1,329,700
2026-06-26	26.95	27.15	26.32	27.10	-0.77%	1,824,100
2026-06-25	26.68	27.96	26.61	27.31	+1.90%	1,495,500
2026-06-24	26.48	27.51	26.20	26.80	-1.47%	1,000,700
2026-06-23	26.40	27.67	26.05	27.20	-2.51%	2,135,200
2026-06-22	27.71	27.95	26.96	27.90	+1.82%	929,400
2026-06-18	27.42	27.62	26.53	27.40	-1.01%	2,150,300
2026-06-17	28.45	28.50	27.50	27.68	-2.95%	1,083,900
2026-06-16	28.50	28.88	28.20	28.52	-1.25%	727,100
2026-06-15	29.12	29.20	28.29	28.88	-5.84%	885,800
2026-06-12	30.04	31.15	29.95	30.67	+0.92%	1,001,500
2026-06-11	31.73	32.45	30.11	30.39	-2.44%	1,207,400
2026-06-10	31.58	32.04	31.13	31.15	-0.73%	863,300
2026-06-09	32.88	33.12	31.19	31.38	-5.82%	1,214,800
2026-06-08	33.76	34.25	33.00	33.32	+0.51%	468,300
2026-06-05	33.38	34.33	32.91	33.15	-1.78%	773,500
2026-06-04	33.77	34.49	33.43	33.75	-4.96%	810,600
2026-06-03	36.00	36.43	35.20	35.51	-0.42%	603,600
2026-06-02	34.54	35.95	34.49	35.66	+2.12%	592,700
2026-06-01	34.00	35.10	33.54	34.92	+5.12%	601,400
2026-05-29	33.47	34.08	33.05	33.22	-1.19%	851,400
2026-05-28	32.92	33.91	32.53	33.62	+5.00%	591,900
2026-05-27	31.11	32.20	30.59	32.02	+1.11%	515,400
2026-05-26	31.90	32.79	31.18	31.67	-2.40%	501,300
2026-05-22	31.75	32.67	31.41	32.45	+1.92%	601,300
2026-05-21	33.98	34.00	31.75	31.84	-4.90%	744,800
2026-05-20	34.22	34.55	32.74	33.48	-2.50%	906,600
2026-05-19	34.69	34.69	33.22	34.34	-0.58%	762,600
2026-05-18	33.55	35.15	32.34	34.54	+1.92%	1,035,200
2026-05-15	33.51	34.50	33.49	33.89	+2.36%	1,271,300
2026-05-14	34.00	34.23	32.92	33.11	-2.16%	728,100
2026-05-13	34.41	34.48	33.20	33.84	-1.60%	795,900
2026-05-12	35.23	35.23	34.28	34.39	-1.40%	732,600
2026-05-11	33.83	34.94	33.45	34.88	+3.96%	904,000
2026-05-08	32.32	33.86	31.78	33.55	+2.98%	753,600
2026-05-07	31.96	32.65	31.16	32.58	-0.64%	928,200
2026-05-06	33.13	33.77	32.30	32.79	-6.95%	1,138,700
2026-05-05	33.78	35.33	33.55	35.24	+3.04%	1,028,000
2026-05-04	33.65	34.64	32.80	34.20	+2.76%	794,100
2026-05-01	32.64	33.48	32.01	33.28	+0.42%	976,500
2026-04-30	33.80	34.26	32.23	33.14	-2.90%	1,773,000
2026-04-29	33.30	34.99	33.07	34.13	+4.53%	1,432,400
2026-04-28	32.77	33.01	31.85	32.65	+0.80%	728,000
2026-04-27	31.81	33.57	31.52	32.39	+2.76%	990,800
2026-04-24	31.24	31.84	30.75	31.52	+0.96%	556,600
2026-04-23	31.30	31.66	30.75	31.22	-0.26%	632,800
2026-04-22	31.52	31.90	31.10	31.30	+0.26%	667,000
2026-04-21	30.39	31.50	29.93	31.22	+3.45%	980,100
2026-04-20	29.57	30.42	29.57	30.18	+2.51%	881,800
2026-04-17	30.71	30.75	28.79	29.44	-10.41%	1,722,300
2026-04-16	32.00	33.22	31.95	32.86	+3.86%	940,000
2026-04-15	30.03	32.06	30.03	31.64	+5.01%	1,197,000
2026-04-14	31.32	31.44	30.08	30.13	-3.80%	776,200
2026-04-13	31.31	32.18	30.69	31.32	+2.19%	831,800
2026-04-10	30.00	31.12	29.66	30.65	+0.39%	807,200
2026-04-09	32.80	33.29	30.18	30.53	-6.58%	1,277,700
2026-04-08	30.31	32.84	30.00	32.68	-1.06%	1,557,300
2026-04-07	32.47	33.52	32.47	33.03	+1.51%	834,900
2026-04-06	30.91	32.58	30.84	32.54	+2.81%	873,800
2026-04-02	32.85	33.02	31.42	31.65	+0.16%	1,426,200
2026-04-01	32.58	33.43	30.58	31.60	-6.09%	1,838,200
2026-03-31	35.06	35.72	32.93	33.65	-3.69%	1,337,500
2026-03-30	35.17	35.57	34.22	34.94	+0.32%	1,221,200
2026-03-27	34.59	35.19	33.79	34.83	+1.40%	1,112,000
2026-03-26	33.25	34.93	32.88	34.35	+5.08%	1,304,000
2026-03-25	32.57	33.91	32.53	32.69	-1.12%	2,089,700
2026-03-24	32.97	35.13	32.93	33.06	+1.88%	2,266,400
2026-03-23	32.11	33.34	31.31	32.45	-4.05%	1,614,400
2026-03-20	32.35	33.97	31.96	33.82	+5.26%	2,776,400
2026-03-19	33.53	34.50	31.68	32.13	-2.37%	3,066,000
2026-03-18	30.30	32.93	30.02	32.91	+10.36%	2,539,000
2026-03-17	29.08	30.86	28.91	29.82	+5.67%	1,769,400
2026-03-16	28.25	28.63	27.72	28.22	-1.23%	901,000
2026-03-13	28.35	28.83	27.91	28.57	-0.66%	789,300
2026-03-12	28.83	30.01	28.68	28.76	+1.37%	1,539,300
2026-03-11	26.15	28.42	26.14	28.37	+10.30%	1,695,200
2026-03-10	25.58	26.43	24.91	25.72	+1.94%	1,017,300
2026-03-09	27.22	27.33	25.13	25.23	-5.96%	1,415,300
2026-03-06	27.35	27.60	26.40	26.83	-0.92%	1,133,300
2026-03-05	26.74	27.81	26.59	27.08	+2.38%	1,697,800
2026-03-04	24.89	26.45	24.66	26.45	+5.72%	1,163,400
2026-03-03	25.07	25.28	24.31	25.02	+0.36%	1,233,700
2026-03-02	25.34	25.37	24.47	24.93	+3.19%	1,221,500
2026-02-27	23.81	24.20	22.93	24.16	+2.24%	1,960,000
2026-02-26	23.06	23.98	22.81	23.63	+2.25%	1,454,300
2026-02-25	22.72	23.29	22.19	23.11	+6.45%	1,720,400
2026-02-24	21.02	21.73	20.96	21.71	+3.04%	1,736,500
2026-02-23	20.66	21.20	20.48	21.07	+1.69%	2,049,500
2026-02-20	21.11	21.44	20.33	20.72	-4.03%	2,841,100
2026-02-19	20.50	21.79	19.62	21.59	-3.44%	2,153,000
2026-02-18	22.70	22.83	22.00	22.36	-0.71%	1,095,600
2026-02-17	23.63	23.63	22.24	22.52	-2.81%	1,245,800
2026-02-13	22.65	23.31	22.65	23.17	+1.58%	731,600
2026-02-12	24.40	24.41	22.60	22.81	-6.63%	958,100
2026-02-11	24.80	24.97	24.11	24.43	+0.95%	777,600
2026-02-10	24.75	24.75	24.10	24.20	-2.18%	928,100
2026-02-09	24.41	24.83	24.17	24.74	+0.81%	1,030,500
2026-02-06	23.58	24.90	23.58	24.54	+3.98%	1,015,700
2026-02-05	23.71	24.03	23.27	23.60	-1.17%	859,900
2026-02-04	23.49	24.15	23.49	23.88	+2.31%	906,600
2026-02-03	22.47	23.36	21.84	23.34	+3.78%	1,186,700
2026-02-02	21.94	22.68	21.55	22.49	-1.10%	1,153,500
2026-01-30	22.40	23.03	22.17	22.74	+2.06%	1,080,600
2026-01-29	22.29	22.95	22.17	22.28	+1.32%	1,194,600
2026-01-28	22.30	22.40	21.83	21.99	-0.36%	1,042,300
2026-01-27	22.15	22.51	21.80	22.07	-0.63%	1,268,700
2026-01-26	23.62	24.00	22.08	22.21	-9.49%	1,911,400
2026-01-23	25.18	25.81	24.48	24.54	-1.17%	1,130,400
2026-01-22	24.95	25.28	24.30	24.83	-0.80%	1,343,300
2026-01-21	23.35	25.21	23.24	25.03	+9.54%	2,047,400
2026-01-20	23.23	23.54	22.56	22.85	-1.93%	1,040,400
2026-01-16	24.01	24.24	23.23	23.30	-4.12%	1,214,300
2026-01-15	23.52	24.32	23.00	24.30	+1.42%	1,223,100
2026-01-14	22.79	24.71	22.79	23.96	+5.18%	1,942,800
2026-01-13	22.12	22.81	21.83	22.78	+3.08%	1,276,800
2026-01-12	22.90	23.00	22.07	22.10	-3.79%	1,138,000
2026-01-09	23.50	23.74	22.61	22.97	-2.88%	1,377,600
2026-01-08	23.03	23.95	22.89	23.65	+3.14%	1,893,800
2026-01-07	24.58	24.92	22.66	22.93	-6.94%	2,947,500
2026-01-06	25.81	26.06	24.63	24.64	-4.46%	1,606,000
2026-01-05	26.16	26.80	25.57	25.79	+2.38%	1,526,200
2026-01-02	25.12	25.56	24.86	25.19	-0.98%	1,181,200
2025-12-31	25.32	25.48	24.86	25.44	+0.51%	1,576,900
2025-12-30	25.76	25.95	25.29	25.31	-2.69%	1,288,200
2025-12-29	26.29	26.29	25.89	26.01	-0.04%	807,600
2025-12-26	26.31	26.65	25.87	26.02	-1.25%	942,700
2025-12-24	26.13	26.44	25.78	26.35	+0.23%	749,800
2025-12-23	26.72	26.72	26.06	26.29	-1.20%	1,303,100
2025-12-22	27.85	28.15	26.57	26.61	-3.45%	1,404,900
2025-12-19	28.29	28.68	27.35	27.56	-2.58%	2,268,500
2025-12-18	29.30	29.33	28.10	28.29	-3.94%	1,301,000
2025-12-17	29.91	30.01	28.91	29.45	-1.34%	830,500
2025-12-16	30.62	30.84	29.35	29.85	-3.62%	1,357,400
2025-12-15	31.12	31.37	30.73	30.97	-0.74%	852,000
2025-12-12	31.04	31.45	30.50	31.20	-0.06%	1,015,100
2025-12-11	31.27	31.52	30.71	31.22	-1.48%	1,337,800
2025-12-10	32.30	32.30	31.12	31.69	-2.43%	1,940,900
2025-12-09	32.65	32.91	32.02	32.48	-0.43%	997,900
2025-12-08	33.34	33.40	32.26	32.62	-2.74%	870,400
2025-12-05	34.00	34.43	33.49	33.54	-1.53%	658,800
2025-12-04	34.23	34.60	33.68	34.06	-0.73%	656,300
2025-12-03	34.60	34.89	33.72	34.31	-0.90%	818,400
2025-12-02	34.57	34.76	33.50	34.62	-1.31%	716,300
2025-12-01	34.66	35.45	34.58	35.08	+1.59%	563,600
2025-11-28	34.16	34.82	34.16	34.53	+0.35%	306,200
2025-11-26	34.28	34.83	34.08	34.41	+0.64%	691,000
2025-11-25	34.15	34.62	33.25	34.19	-0.81%	662,500
2025-11-24	34.11	34.57	33.52	34.47	-0.03%	850,400
2025-11-21	34.24	34.81	33.91	34.48	+0.41%	653,700
2025-11-20	35.69	36.48	34.23	34.34	-3.86%	545,000
2025-11-19	35.53	36.25	35.10	35.72	-3.01%	695,100
2025-11-18	36.07	36.87	35.72	36.83	+1.49%	774,100
2025-11-17	36.89	37.53	35.89	36.29	-2.21%	926,600
2025-11-14	36.50	37.67	36.09	37.11	+2.01%	614,500
2025-11-13	36.69	37.16	36.12	36.38	-1.01%	723,800
2025-11-12	36.72	37.52	36.54	36.75	-0.92%	1,410,000
2025-11-11	37.10	37.48	36.45	37.09	+0.51%	758,000
2025-11-10	36.53	37.39	35.82	36.90	+1.23%	1,112,000
2025-11-07	36.87	37.06	35.44	36.45	-0.36%	1,195,900
2025-11-06	36.40	37.95	36.25	36.58	+1.02%	1,204,600
2025-11-05	36.64	36.65	35.44	36.21	-0.79%	1,423,600
2025-11-04	35.86	36.73	34.32	36.50	-0.84%	1,474,000
2025-11-03	35.44	36.91	35.16	36.81	+3.43%	1,397,200
2025-10-31	36.74	36.79	34.72	35.59	-4.07%	2,202,700
2025-10-30	40.13	41.67	37.04	37.10	-5.31%	1,808,500
2025-10-29	38.16	39.87	37.87	39.18	+2.03%	1,186,900
2025-10-28	39.42	39.67	38.10	38.40	-4.02%	981,200
2025-10-27	40.00	40.28	39.25	40.01	+1.09%	1,203,100
2025-10-24	39.12	40.27	38.77	39.58	+1.10%	956,900
2025-10-23	37.04	39.53	37.02	39.15	+7.91%	1,784,800
2025-10-22	35.18	36.55	34.49	36.28	+4.40%	1,356,200
2025-10-21	34.73	35.21	34.26	34.75	-0.40%	1,165,600
2025-10-20	34.42	35.06	34.41	34.89	+1.72%	599,800

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（+24.47%）。最も弱い月：12月（-27.48%）。日次データ2年分（2025–2026）に基づく。

1月-4.41%
2月+2.39%
3月+22.26%
4月+1.50%
5月+10.35%
6月-2.85%
7月+10.21%
8月+24.47%
9月+16.85%
10月-2.68%
11月-6.19%
12月-27.48%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

CVR Energy Inc（CVI）の直近終値は？

2026-10-16 時点で 61.42。Closelookデータレイクの日次価格記録より。

CVI の52週高値・安値は？

直近52週間で高値 63.51、安値 19.62（2026-10-16 時点）。

CVR Energy Inc が歴史的に最も強い月と弱い月は？

歴史的に、CVI の最も強い月は 8月（平均 +24.47%）、最も弱い月は 12月（平均 -27.48%）。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。