Ebos Group Ltd（EBO.AU）— 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	16.44	16.69	16.39	16.59	+0.91%	106,509
2026-10-15	16.20	16.46	15.84	16.44	+3.33%	137,725
2026-10-14	15.82	16.02	15.82	15.91	+0.13%	46,454
2026-10-13	16.10	16.10	15.69	15.89	-0.38%	69,904
2026-10-12	15.49	16.00	15.49	15.95	+4.25%	80,487
2026-10-09	15.22	15.35	15.16	15.30	+0.53%	71,125
2026-10-08	15.20	15.35	15.07	15.22	+0.13%	105,388
2026-10-07	15.50	15.50	15.20	15.20	-0.98%	50,498
2026-10-06	14.98	15.50	14.98	15.35	+2.61%	76,866
2026-10-05	15.22	15.24	14.87	14.96	-1.19%	56,115
2026-10-02	15.43	15.46	15.00	15.14	-1.88%	140,989
2026-10-01	15.75	15.79	15.43	15.43	-2.03%	65,274
2026-09-30	15.51	15.84	15.40	15.75	+1.68%	67,445
2026-09-29	15.55	15.61	15.37	15.49	-0.39%	38,225
2026-09-28	15.74	15.74	15.44	15.55	-0.19%	71,984
2026-09-25	15.60	15.70	15.54	15.58	-0.26%	58,290
2026-09-24	15.77	15.93	15.59	15.62	-0.45%	76,204
2026-09-23	15.71	15.78	15.59	15.69	-0.06%	92,249
2026-09-22	16.03	16.03	15.67	15.70	-1.44%	141,349
2026-09-21	15.95	16.02	15.80	15.93	+0.06%	71,973
2026-09-18	16.31	16.36	15.92	15.92	-2.39%	216,504
2026-09-17	16.69	16.69	16.17	16.31	+0.12%	89,111
2026-09-16	16.31	16.41	16.13	16.29	-0.06%	75,155
2026-09-15	16.37	16.45	16.16	16.30	+0.00%	95,962
2026-09-14	16.33	16.90	16.28	16.30	-0.61%	236,074
2026-09-11	16.27	16.46	16.15	16.40	+0.86%	98,269
2026-09-10	16.36	16.49	16.18	16.26	-0.85%	103,041
2026-09-09	16.61	16.61	16.39	16.40	-1.86%	72,440
2026-09-08	16.85	16.87	16.64	16.71	-1.12%	150,710
2026-09-07	16.98	16.98	16.73	16.90	+0.00%	158,820
2026-09-04	16.92	17.13	16.87	16.90	+0.42%	107,990
2026-09-03	17.05	17.05	16.83	16.83	-0.59%	61,878
2026-09-02	17.11	17.19	16.83	16.93	-1.40%	117,333
2026-09-01	17.76	17.76	17.08	17.17	-1.38%	226,837
2026-08-31	18.09	18.09	17.41	17.41	-1.80%	121,182
2026-08-28	17.75	17.90	17.45	17.73	+0.28%	99,420
2026-08-27	18.48	18.48	17.31	17.68	-4.33%	220,569
2026-08-26	18.83	18.93	18.28	18.48	-1.39%	144,312
2026-08-25	18.60	18.81	18.21	18.74	+0.92%	110,040
2026-08-24	19.05	19.16	18.49	18.57	-2.06%	93,363
2026-08-21	19.79	19.79	18.92	18.96	-3.17%	118,844
2026-08-20	19.77	19.77	18.34	19.58	-0.81%	262,945
2026-08-19	19.01	20.67	19.00	19.74	+8.28%	339,173
2026-08-18	17.88	18.23	17.67	18.23	+1.96%	149,546
2026-08-17	17.70	17.89	17.54	17.88	+1.13%	130,669
2026-08-14	18.04	18.09	17.65	17.68	-2.00%	160,284
2026-08-13	18.22	18.25	18.01	18.04	-0.93%	48,685
2026-08-12	18.22	18.61	18.20	18.21	-1.09%	116,434
2026-08-11	18.35	18.59	18.24	18.41	-0.27%	102,003
2026-08-10	18.36	18.84	18.32	18.46	+0.54%	81,502
2026-08-07	18.50	18.51	18.09	18.36	-1.02%	215,885
2026-08-06	18.47	18.66	18.27	18.55	+0.43%	161,865
2026-08-05	18.20	18.52	18.11	18.47	+1.43%	191,344
2026-08-04	18.17	18.25	17.92	18.21	+0.17%	159,499
2026-08-03	18.55	18.61	18.01	18.18	-2.31%	104,393
2026-07-31	18.53	18.66	18.30	18.61	+0.43%	101,746
2026-07-30	19.00	19.00	18.35	18.53	-1.85%	61,084
2026-07-29	18.15	18.90	18.15	18.88	+5.06%	106,617
2026-07-28	18.10	18.10	17.79	17.97	-0.66%	67,433
2026-07-27	18.29	18.75	18.04	18.09	-0.88%	47,741
2026-07-24	18.00	18.30	17.85	18.25	+1.28%	44,148
2026-07-23	18.51	18.55	17.95	18.02	-2.65%	75,022
2026-07-22	18.88	18.88	18.05	18.51	+0.00%	80,741
2026-07-21	18.75	18.88	18.41	18.51	-1.65%	62,178
2026-07-20	19.05	19.15	18.75	18.82	-0.90%	63,010
2026-07-17	18.78	19.08	18.77	18.99	+0.74%	62,176
2026-07-16	18.77	19.19	18.73	18.85	+0.91%	109,202
2026-07-15	18.81	18.94	18.62	18.68	-0.64%	75,049
2026-07-14	18.78	18.94	18.60	18.80	+0.97%	73,915
2026-07-13	17.91	18.79	17.91	18.62	+3.56%	161,309
2026-07-10	18.40	18.40	17.84	17.98	-1.21%	100,240
2026-07-09	18.01	18.38	17.83	18.20	+1.39%	106,209
2026-07-08	17.99	18.00	17.50	17.95	+0.73%	84,559
2026-07-07	17.67	17.91	17.55	17.82	+1.02%	89,969
2026-07-06	17.68	18.02	17.35	17.64	+0.97%	81,429
2026-07-03	17.06	17.58	17.02	17.47	+3.13%	86,761
2026-07-02	17.21	17.22	16.73	16.94	-1.40%	79,215
2026-07-01	17.10	17.47	16.96	17.18	+0.64%	94,124
2026-06-30	16.89	17.21	16.76	17.07	+1.19%	166,756
2026-06-29	16.75	17.05	16.75	16.87	+0.66%	102,700
2026-06-26	16.76	16.94	16.62	16.76	+0.30%	93,980
2026-06-25	16.40	16.84	16.38	16.71	+2.14%	89,154
2026-06-24	16.69	16.72	16.35	16.36	-2.15%	61,759
2026-06-23	16.98	16.98	16.53	16.72	-0.59%	121,376
2026-06-22	17.10	17.10	16.76	16.82	-0.53%	124,318
2026-06-19	16.55	17.19	16.55	16.91	+2.42%	453,306
2026-06-18	16.30	16.67	16.25	16.51	+0.36%	135,771
2026-06-17	16.52	16.69	16.38	16.45	+0.55%	140,016
2026-06-16	17.59	17.59	16.36	16.36	-5.10%	154,045
2026-06-15	17.75	18.06	17.24	17.24	-1.99%	131,338
2026-06-12	17.45	17.66	17.20	17.59	+2.27%	128,945
2026-06-11	17.30	17.34	16.94	17.20	+0.00%	75,706
2026-06-10	17.20	17.47	16.81	17.20	+0.94%	164,529
2026-06-09	16.95	17.22	16.75	17.04	+1.91%	82,458
2026-06-05	16.20	16.72	16.15	16.72	+4.11%	44,788
2026-06-04	15.89	16.14	15.80	16.06	+1.45%	90,744
2026-06-03	16.15	16.15	15.68	15.83	-1.98%	92,414
2026-06-02	16.08	16.37	16.05	16.15	+0.94%	101,208
2026-06-01	16.30	16.42	15.89	16.00	-1.78%	61,482
2026-05-29	16.27	16.43	16.11	16.29	+1.05%	83,713
2026-05-28	16.42	16.46	16.12	16.12	-0.80%	81,433
2026-05-27	16.08	16.39	16.00	16.25	+0.62%	92,454
2026-05-26	16.69	16.69	16.04	16.15	-3.12%	148,267
2026-05-25	16.60	16.82	16.51	16.67	+0.66%	84,699
2026-05-22	16.76	16.84	16.56	16.56	-0.54%	81,786
2026-05-21	16.59	16.70	16.35	16.65	+1.09%	88,109
2026-05-20	16.69	16.80	16.40	16.47	-1.32%	88,571
2026-05-19	16.61	16.73	16.41	16.69	+1.21%	84,687
2026-05-18	17.09	17.14	16.32	16.49	-3.51%	135,691
2026-05-15	16.85	17.19	16.78	17.09	+1.48%	100,649
2026-05-14	17.01	17.15	16.81	16.84	-1.35%	60,591
2026-05-13	17.09	17.35	17.04	17.07	-0.12%	80,888
2026-05-12	17.25	17.25	16.93	17.09	-1.50%	66,348
2026-05-11	17.47	17.47	16.81	17.35	-0.80%	101,007
2026-05-08	17.64	18.03	17.47	17.49	-1.91%	193,383
2026-05-07	17.59	18.27	17.59	17.83	+1.25%	162,304
2026-05-06	17.61	17.64	17.44	17.61	+0.17%	65,790
2026-05-05	17.55	17.79	17.52	17.58	+0.57%	146,335
2026-05-04	17.50	17.73	17.42	17.48	+0.34%	112,246
2026-05-01	17.35	17.50	17.12	17.42	+0.69%	104,975
2026-04-30	17.35	17.71	17.30	17.30	+1.41%	130,877
2026-04-29	17.25	17.31	17.06	17.06	-1.33%	162,991
2026-04-28	17.39	17.55	17.17	17.29	+0.06%	109,582
2026-04-27	17.46	17.63	17.09	17.28	-0.97%	94,880
2026-04-24	17.37	17.59	17.37	17.45	+0.46%	105,419
2026-04-23	17.50	17.72	17.29	17.37	-0.06%	193,899
2026-04-22	18.25	18.25	17.37	17.38	-4.77%	321,527
2026-04-21	18.23	18.33	18.14	18.25	+0.11%	54,790
2026-04-20	18.46	18.50	18.09	18.23	-0.65%	90,507
2026-04-17	19.00	19.00	18.17	18.35	-1.02%	104,041
2026-04-16	19.04	19.20	18.14	18.54	-2.52%	118,012
2026-04-15	18.60	19.05	18.33	19.02	+4.79%	148,058
2026-04-14	18.35	18.58	18.15	18.15	-0.93%	91,105
2026-04-13	18.41	18.46	18.16	18.32	-0.49%	82,014
2026-04-10	19.00	19.00	18.36	18.41	-2.80%	59,718
2026-04-09	18.86	19.28	18.78	18.94	+0.48%	41,062
2026-04-08	19.41	19.55	18.79	18.85	-0.58%	87,624
2026-04-07	19.25	19.65	18.84	18.96	-1.30%	132,551
2026-04-02	18.91	19.21	18.69	19.21	+3.39%	205,038
2026-04-01	18.64	18.82	18.39	18.58	+0.22%	133,545
2026-03-31	19.15	19.15	18.14	18.54	+1.64%	54,724
2026-03-30	18.65	18.65	18.23	18.24	-3.90%	84,723
2026-03-27	18.45	18.98	18.44	18.98	+2.93%	56,179
2026-03-26	18.50	19.08	18.34	18.44	-1.81%	102,231
2026-03-25	18.07	18.91	18.04	18.78	+4.10%	95,663
2026-03-24	18.52	18.52	17.97	18.04	-1.64%	136,327
2026-03-23	18.16	18.48	18.16	18.34	+0.99%	121,897
2026-03-20	17.86	18.24	17.78	18.16	+1.85%	2,431,448
2026-03-19	18.20	18.24	17.81	17.83	-3.05%	178,149
2026-03-18	18.10	18.56	18.10	18.39	+0.16%	107,720
2026-03-17	18.50	18.69	18.16	18.36	-1.45%	98,510
2026-03-16	18.50	19.04	18.45	18.63	+1.80%	170,090
2026-03-13	18.28	18.60	18.10	18.30	+0.11%	125,080
2026-03-12	18.42	18.68	18.26	18.28	-2.35%	207,237
2026-03-11	18.82	19.11	18.66	18.72	-1.68%	128,868
2026-03-10	19.10	19.24	18.82	19.04	+1.17%	163,458
2026-03-09	19.10	19.10	18.60	18.82	-1.88%	218,267
2026-03-06	19.23	19.45	19.10	19.18	-0.88%	104,237
2026-03-05	19.74	19.74	19.27	19.35	-2.27%	114,453
2026-03-04	20.08	20.12	19.62	19.80	-0.10%	352,237
2026-03-03	19.91	20.06	19.67	19.82	+0.00%	126,566
2026-03-02	19.79	19.99	19.46	19.82	-1.00%	68,891
2026-02-27	20.41	20.67	20.02	20.02	-0.30%	112,580
2026-02-26	20.85	20.99	20.05	20.08	+0.35%	116,080
2026-02-25	21.00	21.32	19.88	20.01	-0.45%	170,803
2026-02-24	20.58	20.67	20.00	20.10	-3.13%	65,396
2026-02-23	20.55	20.90	20.55	20.75	+0.73%	79,391
2026-02-20	21.16	21.33	20.20	20.60	-4.63%	114,740
2026-02-19	20.74	21.66	20.74	21.60	+3.50%	83,488
2026-02-18	20.42	20.99	20.42	20.87	+2.71%	63,124
2026-02-17	20.31	20.41	20.07	20.32	-0.15%	80,227
2026-02-16	20.30	20.67	20.26	20.35	+0.25%	78,874
2026-02-13	21.09	21.09	20.26	20.30	-3.75%	67,336
2026-02-12	21.11	21.33	20.80	21.09	-1.49%	72,869
2026-02-11	21.85	22.18	21.15	21.41	-2.55%	98,506
2026-02-10	22.38	22.38	21.90	21.97	+0.32%	59,959
2026-02-09	21.50	22.05	21.50	21.90	+2.29%	73,997
2026-02-06	21.79	22.08	21.35	21.41	-3.34%	86,685
2026-02-05	21.95	22.38	21.82	22.15	+1.51%	83,727
2026-02-04	21.81	22.09	21.61	21.82	-0.14%	114,831
2026-02-03	23.08	23.08	21.74	21.85	-2.50%	130,944
2026-02-02	21.85	22.43	21.85	22.41	+1.40%	60,096
2026-01-30	22.55	22.55	21.87	22.10	+1.84%	89,688
2026-01-29	22.00	22.25	21.63	21.70	-1.99%	238,141
2026-01-28	22.89	23.05	22.03	22.14	-3.36%	122,177
2026-01-27	23.00	23.26	22.72	22.91	+0.31%	175,127
2026-01-23	22.75	23.09	22.75	22.84	+0.57%	167,231
2026-01-22	22.42	22.91	22.42	22.71	+0.75%	233,568
2026-01-21	22.87	22.87	22.49	22.54	-0.22%	61,686
2026-01-20	22.40	22.74	22.36	22.59	-0.70%	95,308
2026-01-19	22.70	22.75	22.30	22.75	+0.22%	102,175
2026-01-16	22.50	22.88	22.45	22.70	+0.58%	107,906
2026-01-15	22.51	22.70	22.28	22.57	+0.13%	83,844
2026-01-14	23.00	23.00	22.54	22.54	-0.62%	375,981
2026-01-13	23.50	23.63	22.68	22.68	-3.49%	160,619
2026-01-12	23.44	23.74	23.42	23.50	+0.26%	62,786
2026-01-09	23.60	23.73	23.39	23.44	-0.17%	71,826
2026-01-08	23.43	23.85	23.43	23.48	-0.63%	51,684
2026-01-07	23.59	24.09	23.59	23.63	+0.17%	94,403
2026-01-06	23.70	23.88	23.52	23.59	-0.21%	101,633
2026-01-05	23.50	23.88	23.20	23.64	+0.60%	101,575
2026-01-02	23.60	23.91	23.50	23.50	-0.59%	35,267
2025-12-31	23.50	23.93	23.50	23.64	-1.09%	34,798
2025-12-30	24.00	24.16	23.81	23.90	+0.72%	75,781
2025-12-29	24.10	24.37	23.73	23.73	-1.86%	43,843
2025-12-24	24.42	24.57	24.02	24.18	-1.06%	53,545
2025-12-23	24.71	24.81	24.34	24.44	-0.45%	581,715
2025-12-22	24.21	24.80	24.21	24.55	+2.04%	116,414
2025-12-19	23.67	24.15	23.58	24.06	+2.38%	121,668
2025-12-18	23.00	24.04	23.00	23.50	+0.77%	245,595
2025-12-17	24.08	24.41	23.32	23.32	-2.83%	106,555
2025-12-16	24.07	24.26	23.96	24.00	+0.08%	104,356
2025-12-15	23.80	24.28	23.80	23.98	+0.76%	77,159
2025-12-12	24.50	24.50	23.73	23.80	+0.04%	447,523
2025-12-11	23.92	24.13	23.74	23.79	-1.37%	1,312,376
2025-12-10	24.00	24.37	23.85	24.12	+1.13%	120,770
2025-12-09	24.01	24.10	23.65	23.85	-0.62%	121,210
2025-12-08	24.17	24.38	23.94	24.00	-1.19%	113,186
2025-12-05	24.50	24.52	24.28	24.29	+0.12%	83,006
2025-12-04	24.31	24.71	24.16	24.26	-0.82%	126,217
2025-12-03	24.30	24.98	24.30	24.46	-1.41%	60,179
2025-12-02	24.30	24.98	24.30	24.81	+0.32%	144,920
2025-12-01	24.75	24.95	24.55	24.73	-0.24%	44,762
2025-11-28	25.28	25.33	24.70	24.79	+1.22%	67,625
2025-11-27	24.79	25.04	24.36	24.49	-1.25%	122,309
2025-11-26	25.60	25.60	24.80	24.80	+0.73%	81,430
2025-11-25	24.61	24.92	24.55	24.62	-0.73%	76,344
2025-11-24	25.00	25.45	24.80	24.80	-1.78%	115,831
2025-11-21	25.52	25.60	25.10	25.25	+0.12%	40,430
2025-11-20	24.92	25.47	24.92	25.22	-0.16%	53,357
2025-11-19	25.17	25.55	25.08	25.26	+0.36%	56,869
2025-11-18	25.37	25.55	25.12	25.17	-0.79%	43,756
2025-11-17	26.00	26.00	24.95	25.37	+1.24%	90,469
2025-11-14	24.74	25.11	24.68	25.06	+1.29%	53,122
2025-11-13	25.00	25.23	24.67	24.74	-0.84%	77,923
2025-11-12	25.00	25.00	24.43	24.95	+2.55%	37,616
2025-11-11	24.91	24.91	24.30	24.33	-0.94%	53,882
2025-11-10	24.67	24.73	24.49	24.56	-1.01%	39,759
2025-11-07	25.71	25.71	24.73	24.81	-0.56%	47,002
2025-11-06	25.27	25.27	24.66	24.95	-0.76%	94,180
2025-11-05	25.72	25.72	24.85	25.14	+0.68%	78,535
2025-11-04	25.14	25.24	24.93	24.97	-0.68%	35,675
2025-11-03	25.50	25.50	25.14	25.14	-0.44%	124,965
2025-10-31	25.38	25.50	24.91	25.25	-0.39%	67,682
2025-10-30	24.60	25.48	24.60	25.35	+3.17%	96,360
2025-10-29	24.95	24.95	24.55	24.57	-0.16%	94,502
2025-10-28	25.07	25.08	24.61	24.61	-0.81%	93,314
2025-10-27	25.78	25.78	24.77	24.81	-0.84%	68,145
2025-10-24	25.28	25.30	24.97	25.02	+0.68%	41,519
2025-10-23	24.80	24.98	24.80	24.85	-0.52%	63,040

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：7月（+5.67%）。最も弱い月：8月（-11.94%）。日次データ2年分（2025–2026）に基づく。

1月+0.57%
2月-6.58%
3月-2.36%
4月-4.24%
5月-3.39%
6月+4.32%
7月+5.67%
8月-11.94%
9月-10.95%
10月-3.48%
11月-1.39%
12月-4.41%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Ebos Group Ltd（EBO.AU）の直近終値は？

2026-10-16 時点で 16.59。Closelookデータレイクの日次価格記録より。

EBO.AU の52週高値・安値は？

直近52週間で高値 26.05、安値 14.87（2026-10-16 時点）。

Ebos Group Ltd が歴史的に最も強い月と弱い月は？

歴史的に、EBO.AU の最も強い月は 7月（平均 +5.67%）、最も弱い月は 8月（平均 -11.94%）。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455本から計算。