Eckert Ziegler Strahlen- und Medizintechnik AG（EUZ.DE）— 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	12.32	12.81	12.32	12.75	+3.49%	74,460
2026-10-15	12.27	12.49	12.25	12.32	+0.16%	121,313
2026-10-14	12.32	12.54	12.22	12.30	-0.57%	87,884
2026-10-13	12.43	12.59	12.36	12.37	+0.24%	91,566
2026-10-12	12.40	12.41	12.21	12.34	-0.16%	71,950
2026-10-09	12.24	12.50	12.24	12.36	+1.64%	64,452
2026-10-08	12.25	12.35	12.07	12.16	-0.33%	99,109
2026-10-07	12.00	12.48	11.91	12.20	+1.50%	182,416
2026-10-06	12.15	12.29	12.00	12.02	+0.17%	88,411
2026-10-05	12.35	12.51	12.00	12.00	-2.83%	100,471
2026-10-02	12.31	12.49	12.22	12.35	+0.16%	90,053
2026-10-01	12.77	12.77	12.32	12.33	-3.22%	84,013
2026-09-30	12.50	12.74	12.41	12.74	+2.74%	117,650
2026-09-29	12.52	12.64	12.39	12.40	-1.20%	76,455
2026-09-28	12.28	12.62	12.28	12.55	+3.12%	111,395
2026-09-25	12.26	12.31	12.09	12.17	+0.00%	63,743
2026-09-24	12.30	12.37	12.12	12.17	-1.54%	84,102
2026-09-23	12.59	12.61	12.32	12.36	-0.96%	78,864
2026-09-22	12.45	12.64	12.17	12.48	+0.97%	89,818
2026-09-21	12.12	12.36	12.02	12.36	+1.98%	109,813
2026-09-18	12.08	12.27	12.05	12.12	-0.90%	154,758
2026-09-17	12.14	12.34	12.01	12.23	+1.66%	76,799
2026-09-16	12.40	12.40	12.03	12.03	-1.88%	107,597
2026-09-15	12.46	12.46	12.25	12.26	-0.73%	63,629
2026-09-14	12.35	12.47	12.26	12.35	+0.41%	49,860
2026-09-11	12.32	12.49	12.25	12.30	+0.08%	98,486
2026-09-10	12.45	12.53	12.17	12.29	-1.29%	115,998
2026-09-09	12.54	12.65	12.38	12.45	-1.27%	67,114
2026-09-08	12.60	12.68	12.35	12.61	+0.24%	124,717
2026-09-07	12.85	12.85	12.58	12.58	-2.10%	63,774
2026-09-04	12.85	12.86	12.68	12.85	+0.47%	96,090
2026-09-03	12.72	13.01	12.70	12.79	+0.31%	101,737
2026-09-02	13.00	13.02	12.65	12.75	-2.37%	167,101
2026-09-01	13.04	13.23	12.99	13.06	+0.38%	74,176
2026-08-31	13.25	13.27	12.97	13.01	-1.74%	273,754
2026-08-28	13.33	13.42	13.09	13.24	+0.61%	269,478
2026-08-27	13.15	13.40	13.05	13.16	+0.84%	101,764
2026-08-26	13.20	13.24	12.95	13.05	-0.99%	151,188
2026-08-25	13.26	13.48	13.11	13.18	+0.00%	92,583
2026-08-24	13.65	13.73	13.11	13.18	-3.44%	137,047
2026-08-21	13.45	13.68	13.43	13.65	+1.26%	73,054
2026-08-20	13.40	13.57	13.39	13.48	+0.52%	81,203
2026-08-19	13.40	13.54	13.25	13.41	+0.60%	101,584
2026-08-18	13.40	13.59	13.33	13.33	-1.26%	42,008
2026-08-17	13.58	13.81	13.50	13.50	-0.66%	92,329
2026-08-14	13.59	13.74	13.42	13.59	-0.44%	97,147
2026-08-13	13.85	13.92	13.22	13.65	-0.73%	451,049
2026-08-12	13.81	13.89	13.73	13.75	-1.36%	57,824
2026-08-11	14.01	14.04	13.87	13.94	+0.29%	58,441
2026-08-10	14.05	14.05	13.84	13.90	+0.00%	59,911
2026-08-07	13.75	14.11	13.74	13.90	+2.21%	108,826
2026-08-06	13.60	13.74	13.55	13.60	-0.22%	91,545
2026-08-05	13.70	13.84	13.56	13.63	-0.22%	75,761
2026-08-04	13.66	13.83	13.48	13.66	+1.19%	66,593
2026-08-03	13.87	13.99	13.50	13.50	-0.81%	71,555
2026-07-31	13.90	13.96	13.61	13.61	-1.73%	68,161
2026-07-30	13.88	13.99	13.74	13.85	+0.29%	104,051
2026-07-29	13.80	13.96	13.61	13.81	+0.88%	111,341
2026-07-28	13.58	13.69	13.36	13.69	+1.71%	147,206
2026-07-27	13.45	13.61	13.31	13.46	+1.20%	93,871
2026-07-24	13.47	13.55	13.09	13.30	-1.41%	143,907
2026-07-23	14.04	14.04	13.13	13.49	-4.66%	296,791
2026-07-22	14.14	14.22	13.65	14.15	+0.86%	202,871
2026-07-21	14.06	14.20	13.87	14.03	-0.71%	148,005
2026-07-20	13.87	14.18	13.83	14.13	+1.29%	201,180
2026-07-17	14.00	14.08	13.82	13.95	-1.34%	100,811
2026-07-16	14.31	14.31	13.96	14.14	-1.19%	115,607
2026-07-15	14.37	14.37	14.14	14.31	-0.83%	107,782
2026-07-14	14.82	14.82	14.20	14.43	-3.09%	222,955
2026-07-13	14.71	15.02	14.67	14.89	+0.40%	99,726
2026-07-10	15.24	15.30	14.80	14.83	-2.75%	121,291
2026-07-09	15.47	15.48	15.10	15.25	-0.26%	49,031
2026-07-08	15.28	15.50	15.03	15.29	-0.39%	92,801
2026-07-07	15.70	15.85	15.21	15.35	-3.15%	77,301
2026-07-06	16.00	16.11	15.58	15.85	-0.31%	72,087
2026-07-03	15.99	16.10	15.65	15.90	+0.06%	102,315
2026-07-02	15.66	15.89	15.39	15.89	+2.12%	120,418
2026-07-01	15.34	15.66	15.24	15.56	+1.90%	77,908
2026-06-30	15.37	15.66	15.26	15.27	+0.00%	81,217
2026-06-29	15.21	15.46	15.21	15.27	-0.26%	66,014
2026-06-26	15.31	15.39	14.76	15.31	-0.65%	60,130
2026-06-25	15.56	15.56	15.11	15.41	-1.03%	54,563
2026-06-24	15.45	15.68	15.35	15.57	+0.19%	73,789
2026-06-23	15.63	15.87	15.54	15.54	-1.71%	67,609
2026-06-22	15.75	15.88	15.62	15.81	+1.61%	88,322
2026-06-19	15.62	15.81	15.45	15.56	+0.19%	177,177
2026-06-18	15.20	15.59	15.07	15.53	+2.04%	84,636
2026-06-17	15.40	15.55	15.15	15.22	-0.26%	83,352
2026-06-16	15.52	15.64	15.12	15.26	-0.65%	96,514
2026-06-15	15.86	15.86	15.25	15.36	+0.20%	84,242
2026-06-12	15.69	15.82	15.27	15.33	-0.65%	62,390
2026-06-11	15.35	15.56	15.23	15.43	-0.32%	72,946
2026-06-10	15.94	15.94	15.19	15.48	-1.96%	115,587
2026-06-09	15.50	16.13	15.34	15.79	+1.81%	113,673
2026-06-08	15.38	15.51	15.15	15.51	+0.26%	98,498
2026-06-05	15.65	16.09	15.44	15.47	-1.21%	150,004
2026-06-04	15.54	15.76	15.36	15.66	+1.49%	70,457
2026-06-03	15.39	15.46	15.04	15.43	-0.19%	153,009
2026-06-02	16.30	16.36	15.42	15.46	-4.51%	140,783
2026-06-01	16.55	16.55	16.04	16.19	-2.00%	133,558
2026-05-29	16.42	16.84	16.40	16.52	+1.98%	173,739
2026-05-28	15.63	16.28	15.59	16.20	+2.66%	137,557
2026-05-27	15.48	15.83	15.40	15.78	+2.94%	132,154
2026-05-26	15.30	15.42	15.11	15.33	-0.39%	167,279
2026-05-25	15.16	15.50	15.14	15.39	+2.46%	109,342
2026-05-22	15.10	15.31	14.83	15.02	-0.99%	45,171
2026-05-21	15.23	15.39	14.98	15.17	+0.60%	116,271
2026-05-20	14.92	15.31	14.70	15.08	+1.96%	130,625
2026-05-19	14.55	14.90	14.55	14.79	+1.72%	106,703
2026-05-18	14.40	14.66	14.05	14.54	+0.97%	147,333
2026-05-15	14.61	14.86	14.28	14.40	-3.23%	152,125
2026-05-14	14.87	15.16	14.77	14.88	+0.54%	127,982
2026-05-13	15.00	15.02	14.54	14.80	-0.94%	219,396
2026-05-12	15.29	15.51	14.39	14.94	-3.18%	195,877
2026-05-11	15.38	15.52	15.22	15.43	+0.98%	78,339
2026-05-08	15.61	15.62	15.21	15.28	-2.86%	57,580
2026-05-07	15.49	15.84	15.49	15.73	+1.68%	97,072
2026-05-06	15.41	15.83	15.32	15.47	+1.51%	116,957
2026-05-05	15.02	15.30	14.97	15.24	+1.46%	79,414
2026-05-04	15.24	15.42	14.99	15.02	-1.57%	79,059
2026-04-30	14.81	15.26	14.81	15.26	+2.07%	65,876
2026-04-29	15.17	15.17	14.82	14.95	-0.99%	125,711
2026-04-28	15.17	15.27	14.80	15.10	+0.27%	153,188
2026-04-27	14.60	15.06	14.54	15.06	+3.65%	182,927
2026-04-24	14.85	14.85	14.35	14.53	-2.29%	78,855
2026-04-23	15.02	15.05	14.72	14.87	-0.87%	104,756
2026-04-22	15.13	15.19	14.85	15.00	-1.12%	74,974
2026-04-21	15.43	15.43	15.10	15.17	-1.81%	45,382
2026-04-20	15.35	15.60	15.07	15.45	-0.90%	88,397
2026-04-17	15.45	15.85	15.34	15.59	+0.91%	358,042
2026-04-16	15.60	15.70	15.33	15.45	-1.15%	150,744
2026-04-15	15.77	15.93	15.59	15.63	-0.45%	183,429
2026-04-14	15.39	16.07	15.18	15.70	+5.23%	319,783
2026-04-13	14.43	14.92	14.33	14.92	+2.05%	73,539
2026-04-10	14.40	14.90	14.37	14.62	+1.74%	117,108
2026-04-09	14.56	14.56	14.25	14.37	-2.38%	67,091
2026-04-08	14.97	15.05	14.56	14.72	+3.23%	81,557
2026-04-07	14.56	14.81	14.20	14.26	-2.13%	101,833
2026-04-02	14.91	14.91	14.36	14.57	-3.83%	61,295
2026-04-01	15.13	15.18	14.83	15.15	+3.63%	67,948
2026-03-31	14.73	14.76	14.45	14.62	+0.21%	89,265
2026-03-30	14.55	14.62	14.00	14.59	-0.14%	139,900
2026-03-27	15.07	15.07	14.24	14.61	-3.05%	210,706
2026-03-26	14.30	15.16	14.01	15.07	+6.35%	197,697
2026-03-25	14.30	14.50	14.09	14.17	+0.28%	97,677
2026-03-24	14.61	14.61	13.73	14.13	-2.89%	193,926
2026-03-23	13.57	14.70	13.30	14.55	+5.82%	289,821
2026-03-20	14.19	14.37	13.75	13.75	-2.62%	176,077
2026-03-19	14.40	14.44	13.76	14.12	-3.95%	210,909
2026-03-18	14.67	14.98	14.59	14.70	+0.96%	59,427
2026-03-17	14.59	14.74	14.12	14.56	-0.21%	134,676
2026-03-16	14.80	14.80	14.51	14.59	-1.08%	82,129
2026-03-13	14.80	14.97	14.61	14.75	-0.67%	60,361
2026-03-12	15.00	15.01	14.65	14.85	-0.40%	77,758
2026-03-11	15.20	15.26	14.83	14.91	-2.68%	95,044
2026-03-10	15.16	15.47	15.16	15.32	+2.07%	73,450
2026-03-09	14.75	15.14	14.72	15.01	-0.86%	74,353
2026-03-06	14.95	15.36	14.95	15.14	+1.00%	76,932
2026-03-05	15.14	15.31	14.95	14.99	-1.45%	80,885
2026-03-04	14.59	15.25	14.59	15.21	+3.54%	79,458
2026-03-03	14.82	14.98	14.52	14.69	-2.78%	97,322
2026-03-02	14.89	15.47	14.68	15.11	-2.01%	234,156
2026-02-27	15.25	15.51	15.05	15.42	+1.65%	188,992
2026-02-26	14.69	15.23	14.68	15.17	+3.13%	52,527
2026-02-25	14.64	14.76	14.51	14.71	+0.41%	49,247
2026-02-24	14.92	14.99	14.50	14.65	-1.81%	129,826
2026-02-23	15.15	15.16	14.80	14.92	-1.78%	64,454
2026-02-20	14.74	15.20	14.69	15.19	+2.50%	125,569
2026-02-19	15.06	15.06	14.75	14.82	-0.74%	73,432
2026-02-18	14.88	14.99	14.74	14.93	+0.20%	51,767
2026-02-17	14.64	14.95	14.58	14.90	+1.78%	76,228
2026-02-16	15.00	15.04	14.64	14.64	-2.14%	107,375
2026-02-13	14.53	14.97	14.44	14.96	+2.47%	113,880
2026-02-12	14.89	15.01	14.58	14.60	-1.35%	67,770
2026-02-11	15.24	15.24	14.73	14.80	-2.50%	146,368
2026-02-10	15.06	15.50	15.06	15.18	+0.80%	93,399
2026-02-09	15.48	15.54	15.05	15.06	-2.46%	78,725
2026-02-06	15.19	15.49	14.95	15.44	+1.65%	92,201
2026-02-05	14.81	15.19	14.78	15.19	+2.22%	84,890
2026-02-04	15.09	15.09	14.74	14.86	-1.26%	129,484
2026-02-03	15.28	15.34	14.86	15.05	-0.07%	111,409
2026-02-02	14.90	15.17	14.78	15.06	+0.60%	161,385
2026-01-30	15.15	15.24	14.97	14.97	-1.19%	170,440
2026-01-29	15.70	15.94	15.15	15.15	-2.51%	212,782
2026-01-28	15.72	15.72	15.42	15.54	-0.13%	64,017
2026-01-27	16.20	16.20	15.44	15.56	-3.65%	150,797
2026-01-26	15.51	16.15	15.35	16.15	+3.73%	192,019
2026-01-23	16.15	16.15	15.53	15.57	-4.18%	150,477
2026-01-22	15.65	16.27	15.28	16.25	+4.91%	151,661
2026-01-21	15.76	15.82	15.19	15.49	-1.15%	113,351
2026-01-20	15.59	15.76	15.46	15.67	-0.38%	116,165
2026-01-19	16.00	16.04	15.62	15.73	-3.97%	143,735
2026-01-16	16.10	16.60	16.03	16.38	+1.30%	75,849
2026-01-15	16.04	16.22	15.95	16.17	+0.06%	119,242
2026-01-14	16.10	16.19	15.77	16.16	+0.00%	112,615
2026-01-13	16.30	16.40	16.05	16.16	-0.55%	75,849
2026-01-12	16.42	16.65	16.20	16.25	-0.43%	131,768
2026-01-09	15.46	16.34	15.44	16.32	+5.91%	130,447
2026-01-08	15.87	16.03	15.36	15.41	-2.41%	251,303
2026-01-07	15.74	15.80	15.51	15.79	+0.45%	68,131
2026-01-06	15.00	15.80	15.00	15.72	+4.45%	128,679
2026-01-05	15.03	15.20	14.74	15.05	+0.27%	89,634
2026-01-02	15.22	15.33	14.99	15.01	-1.64%	175,704
2025-12-30	15.25	15.33	15.20	15.26	-0.13%	41,790
2025-12-29	15.00	15.32	14.96	15.28	+2.07%	104,705
2025-12-23	14.65	15.12	14.65	14.97	+2.39%	114,871
2025-12-22	14.34	14.64	14.25	14.62	+1.74%	183,052
2025-12-19	14.47	14.49	14.25	14.37	-0.76%	234,653
2025-12-18	14.66	14.78	14.48	14.48	-1.16%	206,904
2025-12-17	14.83	14.85	14.63	14.65	-1.08%	75,658
2025-12-16	14.91	14.96	14.69	14.81	-1.46%	66,979
2025-12-15	15.09	15.26	14.89	15.03	-0.13%	93,448
2025-12-12	15.24	15.45	15.05	15.05	-1.63%	61,240
2025-12-11	15.23	15.36	15.15	15.30	+0.59%	36,891
2025-12-10	15.41	15.41	15.14	15.21	-1.55%	30,466
2025-12-09	15.52	15.57	15.29	15.45	-0.64%	55,699
2025-12-08	15.59	15.85	15.44	15.55	+0.52%	69,700
2025-12-05	15.45	15.75	15.36	15.47	+0.32%	81,281
2025-12-04	15.60	15.60	15.38	15.42	-0.52%	45,390
2025-12-03	15.60	16.02	15.42	15.50	-0.64%	81,707
2025-12-02	15.81	15.84	15.60	15.60	-2.01%	51,142
2025-12-01	16.16	16.16	15.83	15.92	-1.49%	64,393
2025-11-28	16.17	16.24	16.05	16.16	-0.12%	46,295
2025-11-27	16.08	16.24	16.03	16.18	+0.75%	46,369
2025-11-26	16.14	16.14	15.99	16.06	-0.25%	43,204
2025-11-25	16.25	16.25	15.89	16.10	-0.25%	42,416
2025-11-24	15.66	16.14	15.66	16.14	+4.33%	90,735
2025-11-21	15.10	15.52	14.89	15.47	+0.19%	94,464
2025-11-20	15.84	15.88	15.44	15.44	-1.47%	64,496
2025-11-19	15.74	15.90	15.60	15.67	-1.07%	62,280
2025-11-18	15.95	16.05	15.75	15.84	-1.55%	63,781
2025-11-17	16.30	16.69	16.06	16.09	-1.11%	66,504
2025-11-14	16.60	16.64	16.02	16.27	-3.44%	90,308
2025-11-13	16.95	17.47	16.21	16.85	+8.36%	183,522
2025-11-12	15.73	15.90	15.37	15.55	+0.97%	154,601
2025-11-11	15.76	15.76	15.23	15.40	-1.53%	99,302
2025-11-10	15.81	15.99	15.64	15.64	-0.13%	64,473
2025-11-07	15.95	16.11	15.65	15.66	-1.45%	59,879
2025-11-06	16.03	16.09	15.85	15.89	-1.12%	64,242
2025-11-05	16.20	16.41	15.93	16.07	-2.07%	109,669
2025-11-04	16.40	16.53	16.28	16.41	-1.32%	87,273
2025-11-03	16.90	17.03	16.63	16.63	-1.77%	59,209
2025-10-31	17.03	17.10	16.82	16.93	-0.41%	61,389
2025-10-30	16.85	17.02	16.81	17.00	+0.89%	52,899
2025-10-29	16.84	17.13	16.84	16.85	-0.35%	68,791
2025-10-28	17.40	17.40	16.91	16.91	-2.82%	85,982
2025-10-27	17.56	17.58	17.38	17.40	-0.85%	52,983
2025-10-24	17.73	17.73	17.31	17.55	-0.62%	56,737
2025-10-23	17.52	17.72	17.31	17.66	+1.20%	52,580
2025-10-22	17.20	17.64	17.13	17.45	+0.29%	93,882

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：5月（+9.99%）。最も弱い月：7月（-12.53%）。日次データ2年分（2025–2026）に基づく。

1月-0.27%
2月+2.39%
3月-3.24%
4月+0.73%
5月+9.99%
6月-5.68%
7月-12.53%
8月-7.60%
9月+0.34%
10月-4.40%
11月-2.83%
12月-4.15%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Eckert Ziegler Strahlen- und Medizintechnik AG（EUZ.DE）の直近終値は？

2026-10-16 時点で 12.75。Closelookデータレイクの日次価格記録より。

EUZ.DE の52週高値・安値は？

直近52週間で高値 17.73、安値 11.91（2026-10-16 時点）。

Eckert Ziegler Strahlen- und Medizintechnik AG が歴史的に最も強い月と弱い月は？

歴史的に、EUZ.DE の最も強い月は 5月（平均 +9.99%）、最も弱い月は 7月（平均 -12.53%）。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300本から計算。