Cemex SAB de CV ADR（CX）— 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	10.49	10.68	10.47	10.58	+1.24%	3,513,413
2026-09-01	10.71	10.77	10.41	10.45	-2.70%	4,165,238
2026-08-31	10.81	10.90	10.71	10.74	-1.20%	3,236,867
2026-08-28	10.98	10.98	10.74	10.87	-0.55%	3,413,968
2026-08-27	10.93	10.97	10.85	10.93	-0.46%	3,306,800
2026-08-26	11.08	11.13	10.94	10.98	-0.18%	3,420,500
2026-08-25	11.08	11.15	10.88	11.00	-0.27%	6,181,153
2026-08-24	11.09	11.19	10.98	11.03	-0.72%	4,999,749
2026-08-21	10.73	11.12	10.65	11.11	+4.81%	9,819,000
2026-08-20	10.58	10.74	10.50	10.60	-0.56%	10,131,500
2026-08-19	10.78	10.94	10.64	10.66	+0.00%	7,083,800
2026-08-18	10.98	11.07	10.64	10.66	-4.05%	7,397,600
2026-08-17	11.03	11.15	10.96	11.11	+0.45%	6,067,700
2026-08-14	11.09	11.20	11.02	11.06	-0.18%	3,779,100
2026-08-13	11.25	11.30	11.06	11.08	-1.42%	3,624,100
2026-08-12	11.29	11.34	11.16	11.24	+0.45%	7,892,700
2026-08-11	11.33	11.38	11.04	11.19	-0.97%	11,835,100
2026-08-10	11.30	11.46	11.27	11.30	-0.26%	10,528,000
2026-08-07	11.35	11.40	11.12	11.33	+0.27%	9,860,700
2026-08-06	11.47	11.55	11.27	11.30	-2.16%	11,019,300
2026-08-05	11.73	11.74	11.49	11.55	-0.52%	8,646,900
2026-08-04	11.98	12.03	11.54	11.61	-1.94%	6,768,000
2026-08-03	11.82	12.01	11.82	11.84	+0.17%	3,741,200
2026-07-31	11.85	11.91	11.72	11.82	-0.92%	3,632,200
2026-07-30	12.02	12.12	11.73	11.93	+1.97%	7,755,200
2026-07-29	11.86	11.94	11.65	11.70	-2.50%	8,762,900
2026-07-28	12.20	12.26	11.94	12.00	-1.64%	6,895,800
2026-07-27	12.21	12.32	12.01	12.20	+1.16%	8,586,100
2026-07-24	12.30	12.35	12.03	12.06	-1.63%	11,286,400
2026-07-23	12.94	13.08	12.17	12.26	-3.62%	13,159,500
2026-07-22	12.76	12.90	12.64	12.72	+0.16%	4,828,000
2026-07-21	12.65	12.71	12.53	12.70	+1.68%	3,064,400
2026-07-20	12.98	13.04	12.47	12.49	-3.70%	5,326,700
2026-07-17	12.79	13.02	12.77	12.97	-0.99%	3,628,000
2026-07-16	12.90	13.22	12.84	13.10	+0.23%	5,215,100
2026-07-15	12.82	13.16	12.77	13.07	+2.11%	7,995,100
2026-07-14	12.69	13.12	12.66	12.80	+2.81%	7,023,800
2026-07-13	12.33	12.54	12.27	12.45	-0.24%	7,368,000
2026-07-10	12.40	12.69	12.40	12.48	+0.89%	4,055,500
2026-07-09	12.18	12.44	12.09	12.37	+1.64%	5,232,800
2026-07-08	12.00	12.19	11.85	12.17	+0.50%	4,022,200
2026-07-07	12.20	12.30	11.95	12.11	-1.70%	3,220,600
2026-07-06	12.38	12.45	12.26	12.32	+0.24%	5,118,400
2026-07-02	12.41	12.55	12.21	12.29	+1.32%	6,204,300
2026-07-01	12.00	12.20	11.84	12.13	+1.08%	6,981,900
2026-06-30	12.16	12.20	11.93	12.00	-1.15%	3,670,000
2026-06-29	11.99	12.20	11.93	12.14	-1.14%	4,604,700
2026-06-26	12.28	12.57	12.26	12.28	-0.81%	5,841,200
2026-06-25	12.17	12.46	12.12	12.38	+3.00%	5,587,900
2026-06-24	12.10	12.17	11.92	12.02	-1.15%	3,723,700
2026-06-23	12.13	12.37	12.09	12.16	-3.34%	3,568,900
2026-06-22	12.72	12.81	12.47	12.58	-1.18%	2,554,500
2026-06-18	12.76	12.96	12.70	12.73	+1.03%	3,870,500
2026-06-17	13.01	13.11	12.54	12.60	-2.93%	3,641,100
2026-06-16	12.99	13.11	12.90	12.98	+0.70%	3,169,200
2026-06-15	13.23	13.40	12.88	12.89	-0.69%	4,359,900
2026-06-12	12.82	13.10	12.75	12.98	+2.20%	4,476,600
2026-06-11	12.03	12.75	11.91	12.70	+7.63%	5,613,500
2026-06-10	12.08	12.19	11.79	11.80	-2.32%	3,742,100
2026-06-09	12.27	12.36	11.65	12.08	+0.33%	5,869,400
2026-06-08	12.50	12.59	12.01	12.04	-3.45%	5,583,000
2026-06-05	12.83	12.87	12.35	12.47	-3.63%	4,673,100
2026-06-04	12.87	13.01	12.87	12.94	+0.31%	2,825,900
2026-06-03	12.96	13.16	12.88	12.90	-1.23%	3,363,300
2026-06-02	13.15	13.40	13.00	13.06	-0.31%	3,697,400
2026-06-01	12.90	13.33	12.89	13.10	+0.08%	3,536,100
2026-05-29	13.03	13.22	12.94	13.09	+0.23%	4,413,400
2026-05-28	13.13	13.27	12.94	13.06	-1.14%	3,139,300
2026-05-27	12.97	13.32	12.97	13.21	+0.84%	3,815,100
2026-05-26	12.75	13.10	12.71	13.10	+4.30%	3,167,000
2026-05-22	12.60	12.63	12.47	12.56	-0.24%	5,796,100
2026-05-21	12.51	12.84	12.37	12.59	-0.63%	3,876,800
2026-05-20	12.40	12.80	12.29	12.67	+3.26%	5,635,900
2026-05-19	12.44	12.53	12.19	12.27	-3.39%	7,014,300
2026-05-18	12.73	12.81	12.60	12.70	+1.11%	3,015,100
2026-05-15	12.85	12.96	12.53	12.56	-4.56%	6,198,400
2026-05-14	13.31	13.39	13.09	13.16	-0.68%	7,705,200
2026-05-13	13.19	13.39	13.01	13.25	+0.61%	5,367,900
2026-05-12	13.24	13.38	13.06	13.17	-0.90%	4,016,300
2026-05-11	13.08	13.39	13.06	13.29	+1.37%	4,346,800
2026-05-08	13.30	13.39	13.03	13.11	-0.23%	5,451,400
2026-05-07	13.55	13.55	13.13	13.14	-3.03%	6,662,900
2026-05-06	13.00	13.67	12.97	13.55	+5.28%	10,361,400
2026-05-05	12.04	12.94	11.92	12.87	+8.24%	8,129,300
2026-05-04	12.16	12.34	11.78	11.89	-2.94%	3,914,600
2026-05-01	12.24	12.37	12.16	12.25	-0.41%	2,540,800
2026-04-30	12.27	12.36	12.12	12.30	+1.07%	4,141,100
2026-04-29	12.06	12.26	12.02	12.17	+0.33%	4,036,400
2026-04-28	12.14	12.32	12.02	12.13	-0.90%	5,132,500
2026-04-27	12.32	12.49	12.18	12.24	-0.97%	4,092,900
2026-04-24	12.67	12.70	12.32	12.36	-1.20%	5,919,800
2026-04-23	11.78	12.66	11.78	12.51	+6.29%	16,134,400
2026-04-22	11.95	12.05	11.75	11.77	-0.17%	6,297,600
2026-04-21	12.12	12.12	11.74	11.79	-1.75%	4,764,600
2026-04-20	11.88	12.00	11.71	12.00	+0.25%	4,230,200
2026-04-17	11.82	12.17	11.82	11.97	+2.66%	4,784,400
2026-04-16	11.91	11.91	11.53	11.66	-1.77%	4,872,300
2026-04-15	11.83	11.98	11.67	11.87	+0.42%	4,356,800
2026-04-14	11.92	12.00	11.69	11.82	-0.59%	5,824,000
2026-04-13	11.79	11.90	11.70	11.89	-0.25%	2,473,700
2026-04-10	12.08	12.17	11.90	11.92	+0.08%	2,891,700
2026-04-09	11.78	12.15	11.75	11.91	+1.10%	7,484,200
2026-04-08	12.06	12.28	11.70	11.78	+4.16%	9,613,800
2026-04-07	11.22	11.35	11.12	11.31	-0.44%	5,148,700
2026-04-06	11.33	11.57	11.13	11.36	+1.16%	5,699,900
2026-04-02	11.14	11.63	11.02	11.23	-3.11%	3,266,100
2026-04-01	11.56	11.71	11.50	11.59	+1.31%	3,747,600
2026-03-31	10.92	11.53	10.80	11.44	+6.82%	12,350,800
2026-03-30	11.04	11.04	10.67	10.71	-0.37%	4,366,300
2026-03-27	10.91	10.99	10.67	10.75	-1.92%	5,668,400
2026-03-26	10.97	11.47	10.95	10.96	-3.27%	8,228,000
2026-03-25	11.14	11.36	11.00	11.33	+4.42%	8,074,300
2026-03-24	10.50	10.88	10.38	10.85	+2.07%	5,558,600
2026-03-23	10.40	10.67	10.28	10.63	+6.41%	6,731,000
2026-03-20	10.32	10.32	9.91	9.99	-3.01%	5,143,500
2026-03-19	9.97	10.35	9.90	10.30	+0.29%	7,132,100
2026-03-18	10.41	10.63	10.25	10.27	-2.75%	8,323,800
2026-03-17	10.77	10.90	10.51	10.56	-1.95%	4,647,200
2026-03-16	10.54	10.87	10.53	10.77	+3.46%	7,213,200
2026-03-13	10.41	10.67	10.34	10.41	+0.29%	7,030,400
2026-03-12	10.50	10.55	10.34	10.38	-2.17%	10,532,000
2026-03-11	10.81	10.88	10.54	10.61	-1.39%	11,115,300
2026-03-10	10.98	11.24	10.73	10.76	-1.56%	8,812,200
2026-03-09	10.67	10.94	10.40	10.93	+0.09%	18,730,600
2026-03-06	11.02	11.10	10.76	10.92	-3.70%	8,505,800
2026-03-05	11.78	11.96	11.20	11.34	-5.03%	10,384,500
2026-03-04	11.59	12.07	11.51	11.94	+4.74%	6,314,200
2026-03-03	11.53	11.75	10.83	11.40	-6.17%	9,818,900
2026-03-02	12.31	12.43	11.96	12.15	-2.88%	6,891,300
2026-02-27	12.68	12.73	12.46	12.51	-1.96%	4,618,600
2026-02-26	12.64	12.78	12.47	12.76	+0.16%	4,774,700
2026-02-25	12.52	12.82	12.46	12.74	+1.35%	6,168,000
2026-02-24	12.37	12.69	12.36	12.57	+1.86%	8,432,000
2026-02-23	12.80	12.89	12.32	12.34	-4.34%	6,596,700
2026-02-20	12.66	12.91	12.53	12.90	+2.14%	4,313,200
2026-02-19	12.43	12.76	12.41	12.63	+0.48%	3,441,600
2026-02-18	12.65	12.82	12.52	12.57	+0.56%	3,497,100
2026-02-17	12.37	12.68	12.30	12.50	-0.56%	5,463,500
2026-02-13	12.30	12.59	12.19	12.57	+2.44%	7,126,800
2026-02-12	12.94	13.04	12.26	12.27	-5.18%	8,684,000
2026-02-11	13.04	13.15	12.75	12.94	+0.00%	6,606,900
2026-02-10	12.73	13.07	12.56	12.94	+1.17%	7,271,700
2026-02-09	12.25	12.83	12.22	12.79	+4.84%	7,136,800
2026-02-06	11.99	12.24	11.90	12.20	+2.09%	6,260,400
2026-02-05	11.80	12.24	11.63	11.95	-1.24%	13,049,900
2026-02-04	12.79	12.80	12.10	12.10	-5.10%	10,967,300
2026-02-03	12.75	13.19	12.61	12.75	+0.79%	9,075,000
2026-02-02	12.45	12.68	12.40	12.65	+1.36%	4,731,400
2026-01-30	12.69	12.91	12.39	12.48	-3.18%	5,978,800
2026-01-29	13.30	13.35	12.75	12.89	-2.13%	6,864,100
2026-01-28	12.90	13.20	12.90	13.17	+2.25%	6,289,300
2026-01-27	12.94	13.14	12.77	12.88	+0.94%	5,959,200
2026-01-26	13.10	13.12	12.72	12.76	-1.16%	5,425,100
2026-01-23	12.93	12.99	12.81	12.91	-0.62%	5,367,900
2026-01-22	12.98	13.04	12.79	12.99	+0.54%	7,778,800
2026-01-21	12.65	12.98	12.60	12.92	+3.44%	7,373,900
2026-01-20	12.35	12.63	12.31	12.49	+0.00%	7,968,000
2026-01-16	12.42	12.54	12.31	12.49	+1.13%	8,822,100
2026-01-15	12.61	12.63	12.31	12.35	-1.75%	5,906,000
2026-01-14	12.43	12.69	12.33	12.57	+1.70%	7,544,100
2026-01-13	12.49	12.52	12.29	12.36	-0.64%	9,087,500
2026-01-12	12.40	12.57	12.31	12.44	+0.16%	4,253,300
2026-01-09	12.30	12.47	12.29	12.42	+1.22%	5,892,200
2026-01-08	11.55	12.29	11.55	12.27	+6.42%	8,330,800
2026-01-07	11.90	11.92	11.51	11.53	-3.27%	4,785,700
2026-01-06	11.94	12.03	11.87	11.92	+0.68%	6,154,200
2026-01-05	11.58	11.96	11.58	11.84	+2.33%	5,211,400
2026-01-02	11.61	11.65	11.44	11.57	+0.70%	2,472,900
2025-12-31	11.54	11.62	11.47	11.49	-1.03%	4,168,800
2025-12-30	11.82	11.82	11.59	11.61	-1.53%	2,276,300
2025-12-29	11.91	11.98	11.76	11.79	-1.59%	4,857,000
2025-12-26	11.86	12.04	11.86	11.98	+1.18%	3,951,100
2025-12-24	11.90	11.90	11.81	11.84	-0.34%	1,638,600
2025-12-23	11.80	11.90	11.73	11.88	+0.85%	4,409,100
2025-12-22	11.60	11.80	11.58	11.78	+1.03%	3,619,400
2025-12-19	11.62	11.81	11.59	11.66	+0.87%	6,416,100
2025-12-18	11.29	11.64	11.21	11.56	+3.03%	7,028,500
2025-12-17	11.46	11.51	11.16	11.22	-2.69%	5,396,900
2025-12-16	11.67	11.82	11.51	11.53	-1.11%	5,356,800
2025-12-15	11.40	11.86	11.40	11.66	+1.30%	6,498,300
2025-12-12	11.25	11.57	11.10	11.51	+2.86%	8,727,000
2025-12-11	10.98	11.23	10.90	11.19	+2.94%	18,502,200
2025-12-10	10.94	10.97	10.79	10.87	-0.82%	4,299,700
2025-12-09	10.90	11.03	10.89	10.96	-0.18%	4,803,100
2025-12-08	10.99	11.17	10.83	10.98	+1.39%	6,039,200
2025-12-05	11.05	11.05	10.81	10.83	-1.37%	2,910,100
2025-12-04	10.86	11.01	10.86	10.98	+0.92%	5,470,200
2025-12-03	10.76	10.92	10.68	10.88	+1.21%	4,358,700
2025-12-02	10.63	10.84	10.61	10.75	+1.42%	10,083,000
2025-12-01	10.73	10.79	10.58	10.60	-1.76%	6,969,200
2025-11-28	10.60	10.84	10.45	10.79	+2.08%	7,034,700
2025-11-26	10.45	10.59	10.40	10.57	+1.44%	6,741,200
2025-11-25	10.17	10.48	10.10	10.42	+3.48%	9,812,700
2025-11-24	10.01	10.24	10.00	10.07	+0.40%	9,853,700
2025-11-21	10.20	10.27	10.01	10.03	-1.38%	10,063,100
2025-11-20	10.44	10.55	10.16	10.17	-1.55%	6,631,100
2025-11-19	10.25	10.42	10.20	10.33	+1.18%	3,918,400
2025-11-18	9.96	10.32	9.94	10.21	+2.10%	10,395,600
2025-11-17	10.15	10.22	9.95	10.00	-1.09%	9,119,700
2025-11-14	10.09	10.27	10.01	10.11	-0.79%	3,711,200
2025-11-13	10.41	10.49	10.16	10.19	-1.64%	11,934,600
2025-11-12	10.55	10.56	10.35	10.36	-1.43%	4,975,300
2025-11-11	10.36	10.56	10.35	10.51	+1.55%	7,600,400
2025-11-10	10.27	10.40	10.20	10.35	+1.47%	6,902,500
2025-11-07	10.11	10.29	10.03	10.20	+0.10%	7,693,200
2025-11-06	10.31	10.41	10.19	10.19	-0.78%	12,584,400
2025-11-05	10.08	10.40	10.05	10.27	+2.29%	12,682,300
2025-11-04	10.02	10.30	9.90	10.04	-1.08%	8,052,800
2025-11-03	10.19	10.30	10.12	10.15	+0.00%	8,641,700
2025-10-31	10.11	10.24	10.11	10.15	+0.20%	6,746,900
2025-10-30	10.14	10.32	10.10	10.13	-1.36%	7,732,800
2025-10-29	10.32	10.45	10.17	10.27	-0.19%	9,667,600
2025-10-28	9.58	10.36	9.58	10.29	+9.94%	26,921,100
2025-10-27	9.47	9.50	9.30	9.36	+0.00%	11,545,300
2025-10-24	9.36	9.44	9.31	9.36	+0.32%	7,243,300
2025-10-23	9.20	9.41	9.13	9.33	+1.41%	10,110,200
2025-10-22	9.13	9.34	9.13	9.20	+0.44%	10,301,500
2025-10-21	9.34	9.45	9.11	9.16	-4.18%	15,426,200
2025-10-20	9.68	9.75	9.50	9.56	-0.93%	6,148,900
2025-10-17	9.63	9.74	9.59	9.65	-0.52%	23,985,700
2025-10-16	9.89	9.92	9.65	9.70	-1.32%	16,001,600
2025-10-15	9.65	9.97	9.61	9.83	+2.93%	13,999,900
2025-10-14	9.30	9.56	9.20	9.55	+2.47%	7,804,400
2025-10-13	9.11	9.40	9.11	9.32	+1.86%	6,443,700
2025-10-10	9.18	9.27	9.08	9.15	+0.33%	7,147,800
2025-10-09	9.30	9.31	9.11	9.12	-1.72%	6,441,000
2025-10-08	9.17	9.29	9.01	9.28	+1.98%	6,223,000
2025-10-07	8.98	9.12	8.96	9.10	+1.22%	7,850,200
2025-10-06	9.10	9.13	8.98	8.99	-0.88%	5,277,700
2025-10-03	9.07	9.11	8.93	9.07	+0.11%	9,087,100
2025-10-02	8.89	9.06	8.73	9.06	+1.91%	8,130,900
2025-10-01	9.02	9.20	8.87	8.89	-1.11%	6,483,700
2025-09-30	9.08	9.11	8.95	8.99	-0.66%	6,999,800
2025-09-29	9.08	9.13	8.99	9.05	+0.56%	7,433,800
2025-09-26	9.00	9.09	8.95	9.00	+0.22%	4,505,800
2025-09-25	8.90	9.14	8.90	8.98	+0.00%	9,885,800
2025-09-24	9.16	9.26	8.88	8.98	-1.75%	6,373,000
2025-09-23	9.23	9.41	9.11	9.14	-0.87%	8,792,500
2025-09-22	9.07	9.25	9.02	9.22	+1.65%	9,340,400
2025-09-19	9.33	9.36	9.03	9.07	-2.68%	14,325,500
2025-09-18	9.52	9.52	9.29	9.32	-1.17%	7,520,900
2025-09-17	9.51	9.62	9.43	9.43	-1.26%	11,664,300
2025-09-16	9.55	9.58	9.48	9.55	+0.10%	7,277,800
2025-09-15	9.39	9.54	9.37	9.54	+1.71%	7,893,600
2025-09-12	9.45	9.51	9.35	9.38	-1.16%	7,090,100
2025-09-11	9.21	9.50	9.13	9.49	+3.38%	9,537,200
2025-09-10	9.40	9.55	9.14	9.18	-2.24%	9,526,900
2025-09-09	9.49	9.51	9.38	9.39	-1.26%	11,643,000
2025-09-08	9.44	9.54	9.38	9.51	+1.17%	12,085,100
2025-09-05	9.31	9.44	9.28	9.40	+1.84%	11,446,800

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：10月（+14.17%）。最も弱い月：3月（-5.62%）。日次データ2年分（2025–2026）に基づく。

1月+6.04%
2月+0.86%
3月-5.62%
4月+7.19%
5月+9.58%
6月-3.39%
7月+9.99%
8月-0.54%
9月-1.86%
10月+14.17%
11月+6.31%
12月+8.40%

FAQ · 現在の価格データより · 2026-09-02 時点

クイック回答

Cemex SAB de CV ADR（CX）の直近終値は？

2026-09-02 時点で 10.58。Closelookデータレイクの日次価格記録より。

CX の52週高値・安値は？

直近52週間で高値 13.67、安値 8.73（2026-09-02 時点）。

Cemex SAB de CV ADR が歴史的に最も強い月と弱い月は？

歴史的に、CX の最も強い月は 10月（平均 +14.17%）、最も弱い月は 3月（平均 -5.62%）。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418本から計算。