Facc AG（FACC.VI）— 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	13.82	14.30	13.82	14.00	+1.16%	35,836
2026-10-15	14.02	14.02	13.50	13.84	-1.56%	45,775
2026-10-14	14.00	14.08	13.60	14.06	+1.01%	31,906
2026-10-13	14.10	14.24	13.90	13.92	-1.14%	31,378
2026-10-12	14.08	14.24	13.90	14.08	-0.42%	26,416
2026-10-09	13.98	14.40	13.98	14.14	+1.73%	30,307
2026-10-08	14.20	14.34	13.74	13.90	-2.93%	61,894
2026-10-07	14.76	14.82	14.30	14.32	-3.63%	41,020
2026-10-06	14.86	15.18	14.86	14.86	+0.00%	21,036
2026-10-05	14.94	15.20	14.74	14.86	-0.40%	36,139
2026-10-02	15.40	15.40	14.90	14.92	-1.45%	36,813
2026-10-01	15.80	15.80	15.14	15.14	-3.81%	29,192
2026-09-30	15.66	15.90	15.46	15.74	-0.13%	29,165
2026-09-29	15.68	15.96	15.42	15.76	-0.63%	22,376
2026-09-28	15.44	16.12	15.36	15.86	+2.72%	37,017
2026-09-25	16.10	16.18	15.44	15.44	-1.66%	33,084
2026-09-24	15.48	16.06	15.28	15.70	+1.95%	60,153
2026-09-23	15.34	15.56	15.20	15.40	+0.79%	19,408
2026-09-22	15.26	15.60	15.18	15.28	+0.26%	16,987
2026-09-21	15.40	15.56	15.12	15.24	-0.13%	22,742
2026-09-18	15.30	15.60	15.20	15.26	-1.29%	20,744
2026-09-17	15.68	15.68	15.28	15.46	+0.13%	20,895
2026-09-16	15.26	15.48	15.20	15.44	+1.58%	17,783
2026-09-15	15.30	15.50	15.04	15.20	-1.43%	32,206
2026-09-14	15.90	15.90	14.90	15.42	-2.16%	63,748
2026-09-11	15.90	16.10	15.72	15.76	-1.01%	17,974
2026-09-10	16.00	16.02	15.66	15.92	+0.00%	24,940
2026-09-09	16.10	16.22	15.72	15.92	-3.16%	27,395
2026-09-08	16.30	16.46	16.02	16.44	-1.32%	18,952
2026-09-07	16.66	16.66	16.66	16.66	+0.00%	16,315
2026-09-04	16.78	17.02	16.38	16.66	+0.85%	38,088
2026-09-03	16.68	16.88	16.36	16.52	-1.55%	32,469
2026-09-02	16.72	16.96	16.40	16.78	+0.48%	33,618
2026-09-01	16.90	16.92	16.28	16.70	-0.71%	44,762
2026-08-31	16.70	17.00	16.68	16.82	+0.12%	29,575
2026-08-28	16.56	17.26	16.54	16.80	+1.57%	65,503
2026-08-27	16.08	16.56	16.00	16.54	+1.35%	33,800
2026-08-26	15.92	16.32	15.48	16.32	+4.62%	45,117
2026-08-25	15.10	16.96	15.10	15.60	+3.31%	132,543
2026-08-24	15.30	15.72	15.04	15.10	-0.92%	59,698
2026-08-21	15.80	15.80	15.04	15.24	-2.68%	108,755
2026-08-20	16.34	16.48	15.64	15.66	-2.12%	78,422
2026-08-19	16.90	17.00	15.60	16.00	-4.53%	100,776
2026-08-18	17.50	17.50	16.74	16.76	-3.46%	39,177
2026-08-17	17.40	17.80	17.24	17.36	-0.69%	46,117
2026-08-14	16.78	17.48	16.44	17.48	+4.17%	45,071
2026-08-13	16.80	16.90	16.16	16.78	+1.70%	33,352
2026-08-12	16.40	16.80	16.40	16.50	+0.00%	26,599
2026-08-11	16.54	16.78	16.36	16.50	-0.24%	23,488
2026-08-10	16.82	17.08	16.50	16.54	-1.66%	27,396
2026-08-07	16.84	17.20	16.56	16.82	-1.06%	46,324
2026-08-06	17.40	17.40	16.90	17.00	-1.96%	28,156
2026-08-05	17.20	17.76	17.00	17.34	+1.29%	47,797
2026-08-04	17.00	17.48	16.70	17.12	+0.35%	58,800
2026-08-03	17.00	17.08	16.58	17.06	+2.90%	36,210
2026-07-31	16.26	17.08	16.26	16.58	+1.10%	35,107
2026-07-30	15.90	16.60	15.90	16.40	+3.67%	44,403
2026-07-29	15.60	16.18	15.60	15.82	+1.02%	37,100
2026-07-28	15.60	16.22	15.50	15.66	-0.25%	48,376
2026-07-27	16.34	16.70	15.70	15.70	-0.76%	43,530
2026-07-24	15.30	16.40	15.30	15.82	+1.15%	46,657
2026-07-23	16.00	16.28	15.60	15.64	-2.49%	30,986
2026-07-22	16.50	16.58	15.94	16.04	-1.72%	36,368
2026-07-21	16.24	16.48	16.04	16.32	+2.38%	38,927
2026-07-20	15.62	16.10	15.38	15.94	+2.05%	49,034
2026-07-17	16.04	16.08	14.96	15.62	-4.05%	98,076
2026-07-16	17.00	17.00	16.10	16.28	-3.78%	68,545
2026-07-15	17.22	17.70	16.84	16.92	-1.40%	61,526
2026-07-14	17.02	17.34	16.80	17.16	-2.05%	48,250
2026-07-13	17.84	17.86	17.20	17.52	-2.12%	57,619
2026-07-10	18.78	18.78	17.80	17.90	-3.97%	45,535
2026-07-09	18.20	18.94	18.20	18.64	+1.86%	36,162
2026-07-08	18.78	18.78	18.06	18.30	-2.56%	47,588
2026-07-07	19.50	19.50	18.38	18.78	-4.09%	64,841
2026-07-06	19.30	19.70	19.18	19.58	+2.84%	58,496
2026-07-03	18.80	19.12	18.36	19.04	+2.81%	48,042
2026-07-02	18.70	18.90	18.12	18.52	-1.07%	51,599
2026-07-01	18.06	19.00	18.06	18.72	+3.65%	114,327
2026-06-30	17.54	18.48	17.54	18.06	+1.57%	45,705
2026-06-29	17.60	18.16	17.48	17.78	-0.34%	56,284
2026-06-26	17.80	18.00	17.10	17.84	-0.22%	56,341
2026-06-25	18.36	18.36	17.80	17.88	-4.39%	37,750
2026-06-24	18.50	18.74	18.26	18.70	+0.75%	47,650
2026-06-23	18.20	18.56	17.50	18.56	+1.31%	73,728
2026-06-22	18.20	18.48	17.80	18.32	+1.33%	59,350
2026-06-19	17.32	18.20	17.18	18.08	+3.08%	125,621
2026-06-18	17.20	17.64	17.16	17.54	+1.04%	65,508
2026-06-17	17.00	17.46	17.00	17.36	+2.12%	42,901
2026-06-16	17.10	17.50	16.88	17.00	-1.16%	80,446
2026-06-15	16.82	17.30	16.70	17.20	+7.23%	104,294
2026-06-12	15.64	16.50	15.64	16.04	+3.48%	43,611
2026-06-11	15.40	16.04	15.34	15.50	-0.39%	19,827
2026-06-10	15.78	15.78	15.10	15.56	-1.39%	58,529
2026-06-09	15.78	16.28	15.60	15.78	-0.75%	41,937
2026-06-08	15.20	15.94	15.10	15.90	+1.02%	51,339
2026-06-05	16.14	16.24	15.56	15.74	-4.84%	67,075
2026-06-04	16.98	17.10	16.44	16.54	-3.39%	31,015
2026-06-03	17.26	17.36	16.66	17.12	-0.35%	36,996
2026-06-02	16.78	17.28	16.42	17.18	+3.49%	67,037
2026-06-01	17.28	17.40	16.48	16.60	-5.36%	92,908
2026-05-29	16.60	17.54	16.50	17.54	+4.90%	98,652
2026-05-28	16.40	16.86	16.40	16.72	-0.83%	30,225
2026-05-27	17.00	17.10	16.22	16.86	+0.96%	87,501
2026-05-26	16.30	17.00	16.06	16.70	+2.45%	89,439
2026-05-25	16.00	16.50	15.94	16.30	+1.88%	59,044
2026-05-22	15.02	16.00	14.86	16.00	+6.24%	126,284
2026-05-21	14.80	15.50	14.80	15.06	+3.29%	139,889
2026-05-20	14.20	14.60	14.00	14.58	+2.68%	30,183
2026-05-19	14.50	14.70	14.00	14.20	-1.66%	31,807
2026-05-18	14.52	14.74	14.22	14.44	-0.82%	34,457
2026-05-15	14.50	14.70	14.32	14.56	+0.83%	44,303
2026-05-14	14.00	14.64	13.90	14.44	+4.03%	61,386
2026-05-13	13.84	14.40	13.72	13.88	+1.31%	50,680
2026-05-12	13.62	13.90	13.40	13.70	+1.18%	28,031
2026-05-11	13.44	13.90	13.28	13.54	+1.04%	41,407
2026-05-08	13.74	13.96	13.40	13.40	-2.33%	42,647
2026-05-07	14.50	14.64	13.72	13.72	-3.38%	62,155
2026-05-06	13.62	14.98	13.34	14.20	+7.90%	143,923
2026-05-05	13.34	13.52	12.92	13.16	+0.30%	41,638
2026-05-04	13.40	13.62	13.12	13.12	-0.15%	25,119
2026-04-30	12.84	13.30	12.84	13.14	+1.08%	28,413
2026-04-29	13.10	13.18	12.88	13.00	-0.15%	14,755
2026-04-28	13.46	13.46	12.82	13.02	-0.61%	45,638
2026-04-27	13.30	13.70	13.10	13.10	+1.24%	50,942
2026-04-24	13.40	13.40	12.92	12.94	-3.43%	60,958
2026-04-23	13.40	13.60	13.18	13.40	+0.60%	27,397
2026-04-22	13.82	14.04	13.32	13.32	-2.92%	73,788
2026-04-21	14.30	14.50	13.72	13.72	-2.83%	39,407
2026-04-20	14.10	14.38	13.80	14.12	-4.21%	75,802
2026-04-17	13.80	14.80	13.70	14.74	+7.59%	58,251
2026-04-16	14.08	14.44	13.54	13.70	-3.25%	47,976
2026-04-15	14.48	14.58	14.06	14.16	-1.80%	23,269
2026-04-14	14.50	14.64	14.26	14.42	+1.98%	19,597
2026-04-13	14.00	14.38	13.94	14.14	-0.42%	18,839
2026-04-10	14.38	14.40	14.00	14.20	-0.14%	38,660
2026-04-09	14.42	14.52	14.00	14.22	-2.60%	19,329
2026-04-08	14.42	15.10	14.14	14.60	+10.77%	138,051
2026-04-07	13.88	13.94	13.00	13.18	-2.51%	54,268
2026-04-02	13.60	13.88	13.20	13.52	-2.03%	40,135
2026-04-01	13.58	13.96	13.44	13.80	+6.48%	72,786
2026-03-31	12.70	13.12	12.60	12.96	+2.37%	61,687
2026-03-30	13.40	13.42	12.62	12.66	-4.67%	96,642
2026-03-27	14.08	14.08	13.14	13.28	-3.21%	36,694
2026-03-26	13.74	14.02	13.00	13.72	+1.33%	73,240
2026-03-25	13.64	14.04	13.54	13.54	-0.15%	71,917
2026-03-24	14.30	14.30	13.40	13.56	-3.00%	59,404
2026-03-23	13.20	14.30	12.56	13.98	+1.16%	168,128
2026-03-20	14.38	14.54	13.76	13.82	-3.36%	126,744
2026-03-19	14.80	14.98	13.98	14.30	-3.12%	68,181
2026-03-18	15.40	15.60	14.70	14.76	-2.64%	100,738
2026-03-17	14.80	15.52	14.80	15.16	+3.98%	147,972
2026-03-16	14.38	14.74	14.12	14.58	+1.67%	52,241
2026-03-13	14.74	14.80	14.22	14.34	-2.32%	86,234
2026-03-12	15.00	15.36	14.34	14.68	-3.93%	81,394
2026-03-11	15.50	15.50	14.68	15.28	-2.18%	78,778
2026-03-10	14.28	15.66	14.28	15.62	+10.31%	183,298
2026-03-09	13.42	14.18	13.08	14.16	+0.57%	97,917
2026-03-06	14.04	14.60	13.90	14.08	+0.14%	84,825
2026-03-05	14.30	14.50	14.04	14.06	-0.99%	80,516
2026-03-04	12.88	14.48	12.84	14.20	+10.94%	217,430
2026-03-03	14.14	14.34	12.30	12.80	-12.45%	318,064
2026-03-02	14.12	14.80	13.40	14.62	-6.64%	358,852
2026-02-27	15.00	15.72	14.20	15.66	+4.40%	256,025
2026-02-26	14.20	15.00	14.20	15.00	+6.69%	192,304
2026-02-25	13.40	14.20	13.28	14.06	+7.49%	182,023
2026-02-24	12.98	13.16	12.66	13.08	+1.24%	125,516
2026-02-23	12.28	12.92	12.28	12.92	+6.25%	126,105
2026-02-20	11.90	12.16	11.82	12.16	+6.48%	202,868
2026-02-19	11.54	11.58	11.28	11.42	+0.00%	27,331
2026-02-18	11.54	11.82	11.42	11.42	-1.55%	28,444
2026-02-17	11.52	11.86	11.52	11.60	+0.69%	33,491
2026-02-16	11.40	11.70	11.38	11.52	+0.88%	19,874
2026-02-13	11.40	11.62	11.24	11.42	+1.24%	35,805
2026-02-12	11.24	11.60	11.24	11.28	-1.05%	32,707
2026-02-11	11.36	11.52	11.26	11.40	-0.35%	34,183
2026-02-10	11.54	11.86	11.32	11.44	+0.35%	73,668
2026-02-09	11.50	11.54	11.34	11.40	+0.35%	29,025
2026-02-06	11.04	11.48	11.04	11.36	+1.79%	25,900
2026-02-05	11.38	11.50	11.08	11.16	-1.93%	47,391
2026-02-04	11.40	11.52	11.34	11.38	+0.00%	30,065
2026-02-03	11.40	11.58	11.38	11.38	+0.89%	21,519
2026-02-02	11.00	11.38	10.82	11.28	+0.00%	48,979
2026-01-30	11.34	11.50	11.26	11.28	-0.53%	26,210
2026-01-29	11.50	11.50	11.30	11.34	-1.39%	23,356
2026-01-28	11.60	11.68	11.30	11.50	-0.69%	31,664
2026-01-27	11.60	11.70	11.46	11.58	-1.19%	21,727
2026-01-26	11.40	11.72	11.28	11.72	+1.38%	102,073
2026-01-23	11.12	11.66	11.12	11.56	+2.30%	64,711
2026-01-22	11.30	11.50	11.16	11.30	+2.73%	41,766
2026-01-21	10.88	11.10	10.74	11.00	+2.04%	83,555
2026-01-20	10.90	11.12	10.72	10.78	-2.18%	41,769
2026-01-19	11.24	11.30	10.88	11.02	-3.33%	56,485
2026-01-16	11.44	11.56	11.34	11.40	-0.87%	18,273
2026-01-15	11.40	11.72	11.40	11.50	+0.00%	48,475
2026-01-14	11.46	11.70	11.32	11.50	+0.52%	26,683
2026-01-13	11.42	11.70	11.24	11.44	+0.18%	25,645
2026-01-12	11.40	11.66	11.22	11.42	+0.35%	49,291
2026-01-09	11.18	11.46	11.18	11.38	+2.52%	22,741
2026-01-08	11.36	11.56	11.04	11.10	-3.14%	38,576
2026-01-07	11.62	11.62	11.34	11.46	-2.39%	24,189
2026-01-06	11.40	11.90	11.40	11.74	+1.73%	26,575
2026-01-05	11.50	11.64	11.38	11.54	-0.52%	26,479
2026-01-02	11.38	11.60	11.24	11.60	+1.05%	40,230
2025-12-30	10.86	11.48	10.86	11.48	+4.74%	36,078
2025-12-29	10.90	11.18	10.72	10.96	-1.79%	64,399
2025-12-23	11.28	11.50	10.80	11.16	-2.28%	78,348
2025-12-22	11.20	11.46	11.16	11.42	+1.96%	77,488
2025-12-19	11.34	11.50	11.18	11.20	-3.45%	36,614
2025-12-18	11.62	11.76	11.32	11.60	-1.02%	15,292
2025-12-17	11.62	11.86	11.50	11.72	+0.00%	24,604
2025-12-16	11.60	11.90	11.54	11.72	-0.68%	47,460
2025-12-15	11.80	12.32	11.44	11.80	+1.55%	138,058
2025-12-12	11.28	11.68	11.28	11.62	+1.57%	103,936
2025-12-11	11.12	11.44	11.12	11.44	+1.24%	57,605
2025-12-10	11.20	11.40	11.10	11.30	+0.00%	26,777
2025-12-09	11.24	11.40	11.02	11.30	-0.53%	45,004
2025-12-08	11.26	11.50	11.26	11.36	-0.87%	22,715
2025-12-05	11.50	11.50	11.26	11.46	-0.52%	25,969
2025-12-04	11.40	11.60	11.24	11.52	+1.05%	98,316
2025-12-03	11.30	11.46	11.00	11.40	+0.53%	56,976
2025-12-02	11.30	11.50	11.08	11.34	+1.07%	89,027
2025-12-01	11.00	11.48	10.70	11.22	+5.06%	160,794
2025-11-28	10.62	10.68	10.28	10.68	+0.56%	47,254
2025-11-27	10.10	10.70	10.10	10.62	+5.36%	190,331
2025-11-26	10.08	10.20	9.85	10.08	-0.79%	62,587
2025-11-25	10.26	10.36	9.95	10.16	-1.36%	52,299
2025-11-24	9.90	10.30	9.88	10.30	+4.04%	174,749
2025-11-21	9.80	9.90	9.38	9.90	+0.61%	105,549
2025-11-20	9.45	9.85	9.41	9.84	+6.84%	191,884
2025-11-19	9.19	9.34	9.10	9.21	+0.00%	39,207
2025-11-18	9.20	9.58	9.08	9.21	-0.75%	115,348
2025-11-17	9.05	9.28	9.01	9.28	+0.87%	63,180
2025-11-14	8.91	9.20	8.88	9.20	+2.22%	36,498
2025-11-13	8.84	9.10	8.83	9.00	+0.45%	31,253
2025-11-12	8.75	9.36	8.49	8.96	+0.67%	158,820
2025-11-11	8.89	9.04	8.80	8.90	-0.56%	65,503
2025-11-10	8.59	8.96	8.59	8.95	+4.68%	20,833
2025-11-07	8.66	8.70	8.51	8.55	-1.38%	48,715
2025-11-06	8.70	8.80	8.67	8.67	-0.46%	30,703
2025-11-05	9.00	9.00	8.70	8.71	-2.57%	21,267
2025-11-04	9.00	9.06	8.84	8.94	-0.67%	56,232
2025-11-03	8.65	9.00	8.65	9.00	+2.97%	26,399
2025-10-31	8.65	8.75	8.64	8.74	+0.46%	14,195
2025-10-30	8.70	8.74	8.65	8.70	-0.68%	28,279
2025-10-29	8.71	8.83	8.71	8.76	+0.00%	13,527
2025-10-28	8.70	8.88	8.70	8.76	-0.11%	20,551
2025-10-27	8.76	8.88	8.65	8.77	-1.13%	29,726
2025-10-24	8.93	9.00	8.77	8.87	-1.88%	29,611
2025-10-23	9.08	9.08	8.82	9.04	-0.11%	15,165
2025-10-22	8.85	9.06	8.85	9.05	+1.80%	31,478

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：2月（+19.20%）。最も弱い月：10月（-7.02%）。日次データ2年分（2025–2026）に基づく。

1月+6.82%
2月+19.20%
3月-4.35%
4月-3.44%
5月+14.02%
6月+7.54%
7月-5.01%
8月+8.42%
9月+2.72%
10月-7.02%
11月+18.67%
12月+2.32%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Facc AG（FACC.VI）の直近終値は？

2026-10-16 時点で 14.00。Closelookデータレイクの日次価格記録より。

FACC.VI の52週高値・安値は？

直近52週間で高値 19.70、安値 8.40（2026-10-16 時点）。

Facc AG が歴史的に最も強い月と弱い月は？

歴史的に、FACC.VI の最も強い月は 2月（平均 +19.20%）、最も弱い月は 10月（平均 -7.02%）。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456本から計算。