Equasens S. A.（EQS.PA）— 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	28.60	29.15	28.45	28.55	-0.70%	17,786
2026-10-15	28.40	29.00	28.25	28.75	+0.88%	12,737
2026-10-14	28.50	28.90	28.40	28.50	+0.35%	12,743
2026-10-13	28.80	29.10	28.35	28.40	-1.90%	18,593
2026-10-12	28.85	29.20	28.20	28.95	+0.87%	23,472
2026-10-09	28.20	29.10	28.20	28.70	+1.06%	15,169
2026-10-08	28.20	28.60	28.00	28.40	-0.53%	13,931
2026-10-07	29.00	29.25	28.45	28.55	-1.89%	19,575
2026-10-06	29.55	29.75	29.00	29.10	-1.36%	27,353
2026-10-05	29.50	29.85	29.30	29.50	+0.00%	26,055
2026-10-02	30.20	30.70	29.45	29.50	-2.16%	26,347
2026-10-01	30.45	30.80	29.70	30.15	-1.95%	20,617
2026-09-30	31.00	31.20	30.30	30.75	-1.28%	22,355
2026-09-29	33.50	33.80	31.15	31.15	-5.89%	48,647
2026-09-28	31.80	34.35	31.70	33.10	+12.39%	112,290
2026-09-25	29.15	29.55	28.90	29.45	+1.90%	28,045
2026-09-24	29.25	29.60	28.90	28.90	-0.69%	20,421
2026-09-23	30.05	30.05	28.60	29.10	-3.32%	52,701
2026-09-22	31.05	31.05	30.00	30.10	-2.59%	24,057
2026-09-21	31.00	31.30	30.90	30.90	-0.16%	21,065
2026-09-18	31.70	31.80	30.75	30.95	-3.13%	21,831
2026-09-17	31.20	31.95	30.95	31.95	+2.24%	38,569
2026-09-16	31.00	31.65	31.00	31.25	+0.32%	28,544
2026-09-15	30.80	31.30	30.65	31.15	+0.81%	19,961
2026-09-14	31.10	31.25	30.55	30.90	-0.48%	15,277
2026-09-11	31.00	31.15	30.85	31.05	+0.49%	10,514
2026-09-10	31.30	31.35	30.85	30.90	-0.80%	10,870
2026-09-09	31.30	31.85	31.10	31.15	-0.95%	17,018
2026-09-08	31.30	31.50	30.85	31.45	+0.16%	21,798
2026-09-07	32.40	32.40	31.40	31.40	-3.38%	22,859
2026-09-04	32.65	32.75	32.15	32.50	+0.00%	5,584
2026-09-03	32.70	32.70	32.35	32.50	-0.15%	9,221
2026-09-02	32.70	32.95	32.55	32.55	+0.00%	14,987
2026-09-01	33.00	33.40	32.55	32.55	-0.46%	12,278
2026-08-31	33.50	33.50	32.70	32.70	-2.10%	200,347
2026-08-28	33.50	33.90	33.25	33.40	+0.60%	20,049
2026-08-27	33.45	33.65	33.15	33.20	-1.04%	7,706
2026-08-26	34.00	34.00	33.30	33.55	-1.47%	12,398
2026-08-25	33.90	34.05	33.50	34.05	+0.00%	5,463
2026-08-24	33.95	34.40	33.65	34.05	-0.58%	17,531
2026-08-21	33.90	34.30	33.75	34.25	+0.59%	6,036
2026-08-20	33.95	34.15	33.75	34.05	+0.00%	5,319
2026-08-19	34.25	34.25	33.60	34.05	-0.15%	6,113
2026-08-18	34.25	34.50	34.00	34.10	-0.87%	24,747
2026-08-17	34.40	34.40	33.65	34.40	+0.44%	10,029
2026-08-14	33.20	34.40	33.20	34.25	+3.16%	8,729
2026-08-13	34.00	34.00	33.10	33.20	-1.78%	12,483
2026-08-12	33.80	34.05	33.50	33.80	-0.44%	6,213
2026-08-11	33.95	34.05	33.65	33.95	+0.00%	8,374
2026-08-10	34.15	34.25	33.60	33.95	-0.15%	7,251
2026-08-07	34.10	34.25	33.80	34.00	+0.15%	8,477
2026-08-06	33.45	34.20	33.45	33.95	+1.34%	22,155
2026-08-05	33.40	33.75	32.70	33.50	+1.06%	16,249
2026-08-04	31.95	33.20	31.65	33.15	+4.25%	17,345
2026-08-03	32.75	33.20	31.20	31.80	-2.90%	46,324
2026-07-31	33.50	34.40	32.65	32.75	-3.96%	36,753
2026-07-30	34.45	34.90	33.85	34.10	-0.87%	11,639
2026-07-29	34.00	34.90	33.85	34.40	+0.29%	23,251
2026-07-28	34.05	34.35	33.55	34.30	+0.59%	7,715
2026-07-27	34.15	34.45	34.05	34.10	+0.00%	7,902
2026-07-24	32.85	34.15	32.85	34.10	+2.56%	8,147
2026-07-23	33.30	33.30	32.75	33.25	-0.60%	14,924
2026-07-22	33.30	33.80	33.20	33.45	-0.15%	8,166
2026-07-21	33.30	33.60	32.95	33.50	+0.45%	9,724
2026-07-20	33.25	33.80	33.05	33.35	+0.30%	5,689
2026-07-17	33.60	33.90	33.10	33.25	-1.63%	4,413
2026-07-16	33.90	34.15	33.50	33.80	+0.30%	6,885
2026-07-15	34.75	34.95	33.55	33.70	-0.15%	14,049
2026-07-14	33.80	34.05	33.20	33.75	-1.17%	10,502
2026-07-13	33.20	34.30	33.00	34.15	+2.40%	10,103
2026-07-10	32.80	33.75	32.80	33.35	+1.83%	7,784
2026-07-09	33.00	33.20	32.75	32.75	-0.30%	6,216
2026-07-08	33.45	33.45	32.50	32.85	-1.20%	18,949
2026-07-07	33.95	34.30	33.25	33.25	-2.21%	8,597
2026-07-06	34.90	35.15	33.40	34.00	-2.86%	17,257
2026-07-03	34.75	35.55	34.75	35.00	+0.72%	8,428
2026-07-02	34.45	34.75	33.70	34.75	+1.91%	9,366
2026-07-01	34.50	34.60	33.00	34.10	-1.16%	14,879
2026-06-30	34.95	35.15	34.50	34.50	-1.29%	12,457
2026-06-29	35.40	35.80	34.95	34.95	-0.71%	5,598
2026-06-26	35.25	35.50	34.75	35.20	+0.43%	6,052
2026-06-25	35.30	35.85	35.00	35.05	-0.43%	11,116
2026-06-24	34.50	35.20	33.80	35.20	+1.15%	43,643
2026-06-23	34.60	34.80	34.15	34.80	+0.00%	10,861
2026-06-22	35.30	35.30	33.60	34.80	-1.14%	15,829
2026-06-19	35.70	35.80	35.20	35.20	-1.26%	5,782
2026-06-18	37.00	37.00	35.65	35.65	-4.17%	7,628
2026-06-17	36.90	37.20	36.50	37.20	+0.27%	4,851
2026-06-16	37.40	37.40	36.35	37.10	-0.27%	7,325
2026-06-15	38.20	38.60	37.10	37.20	-2.11%	6,790
2026-06-12	38.70	39.10	37.35	38.00	-1.30%	7,794
2026-06-11	38.75	39.15	38.40	38.50	-2.16%	4,131
2026-06-10	38.90	39.35	38.20	39.35	+1.16%	7,424
2026-06-09	39.00	39.35	38.80	38.90	-0.13%	4,372
2026-06-08	38.60	39.25	38.00	38.95	+1.04%	9,079
2026-06-05	37.90	39.65	37.70	38.55	+1.18%	8,017
2026-06-04	37.70	38.30	37.65	38.10	+1.60%	3,754
2026-06-03	38.50	38.65	37.45	37.50	-2.85%	6,217
2026-06-02	38.55	39.15	38.30	38.60	+0.65%	4,525
2026-06-01	39.15	39.40	38.35	38.35	-2.54%	6,085
2026-05-29	38.60	39.35	38.50	39.35	+2.21%	9,943
2026-05-28	38.35	38.85	38.25	38.50	+0.13%	4,686
2026-05-27	38.50	39.00	38.15	38.45	-0.13%	4,910
2026-05-26	38.40	38.60	37.85	38.50	+0.26%	5,798
2026-05-25	38.00	38.40	38.00	38.40	+2.13%	5,226
2026-05-22	37.60	37.73	37.25	37.60	+1.48%	6,757
2026-05-21	37.45	37.55	36.95	37.05	-0.94%	5,186
2026-05-20	37.25	37.80	36.75	37.40	+0.94%	8,376
2026-05-19	37.45	38.00	37.05	37.05	-0.54%	5,288
2026-05-18	36.75	37.30	36.50	37.25	+0.68%	8,498
2026-05-15	36.80	37.40	36.70	37.00	+0.27%	6,138
2026-05-14	36.80	36.90	36.45	36.90	+1.51%	5,649
2026-05-13	36.70	36.85	36.35	36.35	-0.95%	3,674
2026-05-12	36.45	36.90	35.90	36.70	+0.69%	6,331
2026-05-11	36.00	36.60	35.95	36.45	+1.39%	7,556
2026-05-08	36.60	36.95	35.95	35.95	-2.57%	8,251
2026-05-07	36.70	37.05	36.40	36.90	+1.23%	7,977
2026-05-06	37.10	37.85	36.45	36.45	-0.95%	16,515
2026-05-05	37.20	37.70	36.65	36.80	-1.34%	8,317
2026-05-04	37.40	38.55	37.25	37.30	-0.53%	12,690
2026-04-30	39.60	40.00	37.10	37.50	-4.34%	22,995
2026-04-29	39.80	39.90	38.95	39.20	-1.63%	8,259
2026-04-28	39.70	39.85	39.35	39.85	+0.13%	4,540
2026-04-27	39.75	40.75	39.70	39.80	+0.63%	9,001
2026-04-24	40.50	40.60	39.55	39.55	-2.35%	9,005
2026-04-23	40.85	41.10	40.25	40.50	-1.10%	7,964
2026-04-22	42.55	42.55	40.95	40.95	-3.53%	7,379
2026-04-21	41.75	42.65	41.70	42.45	+1.68%	6,792
2026-04-20	41.50	41.85	41.40	41.75	+0.24%	7,610
2026-04-17	40.90	42.65	40.50	41.65	+1.59%	24,488
2026-04-16	41.20	41.80	41.00	41.00	-0.12%	10,725
2026-04-15	40.00	41.10	40.00	41.05	+2.50%	5,567
2026-04-14	40.15	40.70	39.95	40.05	-0.12%	5,242
2026-04-13	39.40	40.10	39.20	40.10	+1.52%	7,131
2026-04-10	39.10	40.40	39.10	39.50	+1.80%	9,928
2026-04-09	39.60	39.60	38.80	38.80	-2.14%	8,191
2026-04-08	40.30	40.60	39.65	39.65	+1.15%	10,111
2026-04-07	38.40	39.50	38.40	39.20	+3.16%	12,266
2026-04-02	38.70	38.70	37.90	38.00	-2.31%	9,371
2026-04-01	40.30	40.45	38.90	38.90	-2.99%	15,873
2026-03-31	39.00	40.30	38.20	40.10	+2.95%	32,781
2026-03-30	35.00	39.45	34.05	38.95	+13.89%	27,114
2026-03-27	34.30	34.65	34.00	34.20	+0.59%	10,074
2026-03-26	34.05	34.45	33.75	34.00	+0.29%	7,756
2026-03-25	34.10	35.00	33.90	33.90	+0.00%	12,665
2026-03-24	34.60	34.80	33.90	33.90	-2.73%	7,101
2026-03-23	34.30	35.35	33.90	34.85	-0.29%	20,984
2026-03-20	34.55	35.50	34.40	34.95	+1.16%	11,342
2026-03-19	35.00	35.10	34.55	34.55	-1.29%	5,352
2026-03-18	35.00	35.20	34.70	35.00	+0.43%	7,695
2026-03-17	35.40	35.40	34.70	34.85	-2.11%	6,547
2026-03-16	35.30	35.80	34.95	35.60	+0.85%	9,233
2026-03-13	36.00	36.30	35.30	35.30	-2.22%	6,217
2026-03-12	35.95	36.65	35.60	36.10	-0.28%	7,324
2026-03-11	36.60	36.70	36.00	36.20	-1.76%	11,740
2026-03-10	37.85	38.25	36.60	36.85	-2.25%	13,523
2026-03-09	36.65	37.80	36.20	37.70	+2.86%	16,626
2026-03-06	35.75	36.85	35.50	36.65	+3.39%	15,892
2026-03-05	35.20	35.75	34.80	35.45	+0.71%	10,280
2026-03-04	34.10	35.35	33.85	35.20	+3.38%	11,426
2026-03-03	34.60	34.60	33.75	34.05	-2.01%	13,784
2026-03-02	35.35	35.70	34.70	34.75	-1.70%	15,785
2026-02-27	36.55	36.75	35.30	35.35	-1.26%	17,139
2026-02-26	34.65	35.95	34.50	35.80	+4.68%	13,848
2026-02-25	34.10	34.40	33.70	34.20	+0.29%	8,838
2026-02-24	34.25	34.45	33.70	34.10	-1.02%	12,723
2026-02-23	34.65	35.25	34.15	34.45	+0.15%	14,727
2026-02-20	34.55	34.65	34.05	34.40	+0.29%	10,306
2026-02-19	35.00	35.00	34.15	34.30	-2.70%	12,877
2026-02-18	35.15	35.35	34.65	35.25	-0.28%	10,705
2026-02-17	35.75	35.80	34.95	35.35	-1.53%	14,303
2026-02-16	36.85	37.05	35.90	35.90	-1.78%	8,744
2026-02-13	36.45	37.10	36.35	36.55	+0.14%	6,564
2026-02-12	37.10	37.40	36.50	36.50	-1.35%	8,155
2026-02-11	38.70	38.70	37.00	37.00	-4.52%	11,008
2026-02-10	38.35	38.75	38.20	38.75	+1.31%	4,886
2026-02-09	38.75	39.00	37.85	38.25	-0.91%	13,997
2026-02-06	40.60	41.20	38.30	38.60	-3.02%	19,029
2026-02-05	39.80	39.80	39.20	39.80	+0.00%	7,997
2026-02-04	40.10	40.15	39.40	39.80	-0.38%	12,220
2026-02-03	40.00	40.35	39.40	39.95	+0.88%	7,424
2026-02-02	39.90	40.10	39.35	39.60	+0.00%	5,959
2026-01-30	39.90	40.05	39.60	39.60	-0.25%	10,650
2026-01-29	40.00	40.15	39.70	39.70	-0.75%	5,720
2026-01-28	40.20	40.20	39.85	40.00	-0.62%	7,057
2026-01-27	40.30	40.60	39.85	40.25	+0.00%	10,355
2026-01-26	40.75	40.75	39.85	40.25	-1.11%	11,513
2026-01-23	40.85	40.90	40.30	40.70	+0.00%	8,772
2026-01-22	40.40	41.00	40.30	40.70	+1.75%	8,292
2026-01-21	40.75	40.85	39.80	40.00	-1.60%	11,069
2026-01-20	40.20	41.05	40.10	40.65	+0.37%	41,775
2026-01-19	40.30	40.85	40.10	40.50	-0.86%	10,398
2026-01-16	41.80	42.00	40.60	40.85	-2.51%	10,828
2026-01-15	41.80	42.50	41.60	41.90	+0.24%	12,752
2026-01-14	41.90	42.20	41.60	41.80	-0.83%	11,842
2026-01-13	42.90	43.00	42.15	42.15	-2.32%	8,094
2026-01-12	44.00	44.05	42.70	43.15	-1.93%	7,206
2026-01-09	44.00	44.30	43.40	44.00	+0.34%	7,691
2026-01-08	43.30	44.10	43.00	43.85	+0.80%	6,206
2026-01-07	43.80	44.55	42.55	43.50	-1.14%	9,288
2026-01-06	42.30	44.05	42.30	44.00	+5.01%	9,515
2026-01-05	45.00	45.05	41.90	41.90	-6.58%	19,579
2026-01-02	45.00	45.15	44.65	44.85	-0.33%	5,793
2025-12-31	45.00	45.15	44.70	45.00	+0.11%	3,585
2025-12-30	44.70	45.35	44.70	44.95	+0.22%	4,907
2025-12-29	44.45	45.20	44.20	44.85	+0.90%	7,116
2025-12-24	43.65	45.00	43.65	44.45	+1.95%	4,505
2025-12-23	43.90	43.90	43.05	43.60	-0.68%	8,258
2025-12-22	43.65	43.90	43.15	43.90	+0.00%	5,778
2025-12-19	43.90	43.90	43.05	43.90	+0.34%	6,683
2025-12-18	44.40	44.40	43.50	43.75	-1.13%	6,607
2025-12-17	44.00	44.60	43.85	44.25	+0.00%	8,680
2025-12-16	44.40	44.60	44.20	44.25	+0.00%	4,829
2025-12-15	44.20	44.55	43.65	44.25	+1.72%	4,886
2025-12-12	43.50	44.05	43.50	43.50	+0.81%	6,228
2025-12-11	42.55	43.30	42.55	43.15	+1.65%	4,044
2025-12-10	42.60	42.85	42.10	42.45	-0.35%	3,704
2025-12-09	43.20	43.40	41.90	42.60	-1.16%	7,055
2025-12-08	43.25	43.45	42.45	43.10	-0.23%	7,350
2025-12-05	42.90	43.45	42.75	43.20	+0.58%	7,086
2025-12-04	41.40	43.05	41.40	42.95	+3.74%	6,021
2025-12-03	41.65	42.00	41.10	41.40	-0.84%	6,605
2025-12-02	41.70	41.90	41.35	41.75	-0.36%	5,206
2025-12-01	42.75	42.75	41.60	41.90	-2.44%	7,118
2025-11-28	43.00	43.30	42.50	42.95	+0.12%	3,771
2025-11-27	42.00	43.05	41.95	42.90	+2.14%	8,063
2025-11-26	42.00	42.20	41.75	42.00	+0.24%	4,393
2025-11-25	41.95	42.00	41.25	41.90	-0.36%	8,959
2025-11-24	41.30	42.20	40.10	42.05	+1.94%	17,714
2025-11-21	40.60	41.30	40.25	41.25	+0.73%	9,190
2025-11-20	41.10	41.50	40.75	40.95	-0.49%	7,116
2025-11-19	41.05	41.30	40.80	41.15	+0.00%	9,004
2025-11-18	41.60	41.65	41.10	41.15	-1.91%	12,120
2025-11-17	42.00	42.05	41.00	41.95	+0.48%	13,601
2025-11-14	41.65	41.75	40.80	41.75	+0.24%	8,107
2025-11-13	42.00	42.55	41.65	41.65	-0.83%	8,918
2025-11-12	42.75	42.80	41.65	42.00	+2.56%	17,173
2025-11-11	41.05	42.15	40.65	40.95	-0.24%	12,278
2025-11-10	40.90	41.20	40.55	41.05	+1.99%	10,929
2025-11-07	40.25	40.70	39.85	40.25	+0.00%	7,759
2025-11-06	38.90	40.75	38.50	40.25	+9.23%	28,657
2025-11-05	36.65	37.95	36.25	36.85	+0.55%	24,322
2025-11-04	36.85	37.15	36.30	36.65	-2.27%	6,742
2025-11-03	37.95	38.50	37.50	37.50	-1.19%	7,141
2025-10-31	37.60	38.10	37.45	37.95	+0.53%	8,101
2025-10-30	38.00	38.35	37.70	37.75	-0.66%	6,442
2025-10-29	38.60	38.70	37.90	38.00	-1.55%	5,862
2025-10-28	38.50	38.80	38.00	38.60	-0.39%	10,920
2025-10-27	40.70	40.90	38.65	38.75	-4.67%	14,143
2025-10-24	40.85	41.05	40.35	40.65	-0.12%	4,722

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：11月（+14.53%）。最も弱い月：1月（-13.98%）。日次データ2年分（2025–2026）に基づく。

1月-13.98%
2月-4.54%
3月+1.94%
4月+4.61%
5月+14.24%
6月-5.77%
7月-2.85%
8月-1.42%
9月-9.33%
10月-4.77%
11月+14.53%
12月+7.40%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Equasens S. A.（EQS.PA）の直近終値は？

2026-10-16 時点で 28.55。Closelookデータレイクの日次価格記録より。

EQS.PA の52週高値・安値は？

直近52週間で高値 45.35、安値 28.00（2026-10-16 時点）。

Equasens S. A. が歴史的に最も強い月と弱い月は？

歴史的に、EQS.PA の最も強い月は 11月（平均 +14.53%）、最も弱い月は 1月（平均 -13.98%）。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458本から計算。