Valeo SA（FR.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	14.00	14.56	13.89	13.95	+1.86%	808,698
2026-10-15	13.46	13.70	13.24	13.70	+0.26%	987,274
2026-10-14	13.62	13.96	13.59	13.66	+0.15%	881,205
2026-10-13	13.55	13.69	13.31	13.64	+1.00%	478,072
2026-10-12	13.66	13.90	13.44	13.51	-0.07%	526,630
2026-10-09	13.71	13.80	13.35	13.52	+0.78%	530,667
2026-10-08	13.99	14.00	13.34	13.41	-7.45%	964,376
2026-10-07	14.85	15.67	14.43	14.49	-4.26%	1,222,574
2026-10-06	14.48	15.24	14.40	15.13	+5.54%	824,171
2026-10-05	14.05	14.36	14.01	14.34	+1.74%	467,907
2026-10-02	14.10	14.37	13.95	14.10	+1.40%	412,740
2026-10-01	14.30	14.60	13.89	13.90	-4.30%	711,428
2026-09-30	14.58	14.82	14.41	14.53	-0.34%	700,732
2026-09-29	14.64	14.80	14.48	14.57	-0.34%	376,361
2026-09-28	14.97	15.10	14.63	14.63	-1.55%	525,667
2026-09-25	14.50	14.87	14.38	14.86	+2.38%	432,282
2026-09-24	14.82	14.82	14.46	14.51	-2.62%	654,690
2026-09-23	15.47	15.56	14.85	14.90	+0.88%	836,783
2026-09-22	14.74	15.12	14.44	14.77	+0.41%	867,916
2026-09-21	14.61	14.91	14.60	14.71	-1.28%	458,692
2026-09-18	15.55	15.55	14.85	14.90	-3.84%	1,613,512
2026-09-17	14.83	15.54	14.83	15.49	+4.77%	1,366,680
2026-09-16	14.43	14.79	14.24	14.79	+2.99%	833,594
2026-09-15	14.23	14.60	13.93	14.36	+0.95%	879,079
2026-09-14	14.65	14.65	14.14	14.22	-3.98%	411,716
2026-09-11	14.98	15.12	14.46	14.81	+0.07%	545,150
2026-09-10	14.55	14.93	14.55	14.80	+1.72%	705,574
2026-09-09	14.55	14.63	14.30	14.55	-0.92%	573,645
2026-09-08	14.36	14.96	14.18	14.69	+1.45%	600,691
2026-09-07	14.47	14.55	14.24	14.48	-0.28%	458,537
2026-09-04	14.60	14.81	14.34	14.52	+0.24%	479,583
2026-09-03	13.79	14.48	13.70	14.48	+4.85%	541,773
2026-09-02	13.94	13.98	13.48	13.81	-1.92%	397,168
2026-09-01	14.31	14.50	13.90	14.09	-2.12%	753,449
2026-08-31	14.15	14.57	14.07	14.39	+1.70%	1,429,207
2026-08-28	13.74	14.15	13.74	14.15	+3.70%	471,248
2026-08-27	13.98	13.99	13.59	13.64	-2.50%	705,797
2026-08-26	14.19	14.34	13.99	13.99	-0.64%	495,467
2026-08-25	14.11	14.27	13.79	14.09	+0.04%	529,497
2026-08-24	14.19	14.36	13.99	14.08	-1.19%	585,467
2026-08-21	14.26	14.47	14.22	14.25	+1.03%	467,197
2026-08-20	14.37	14.63	13.94	14.11	-1.40%	576,407
2026-08-19	14.55	14.56	14.28	14.30	-1.65%	610,000
2026-08-18	14.76	14.95	14.49	14.54	-1.86%	609,389
2026-08-17	14.63	14.82	14.39	14.82	+1.40%	402,405
2026-08-14	14.77	14.79	14.52	14.62	-0.48%	492,145
2026-08-13	14.55	14.78	14.41	14.69	+0.89%	582,153
2026-08-12	14.60	14.72	14.51	14.55	-0.68%	425,576
2026-08-11	14.57	14.84	14.38	14.65	+0.48%	481,180
2026-08-10	14.61	14.74	14.45	14.59	-0.31%	359,624
2026-08-07	14.52	14.88	14.27	14.63	+0.69%	826,145
2026-08-06	15.07	15.09	14.53	14.53	-3.55%	597,542
2026-08-05	14.76	15.34	14.72	15.06	+2.76%	635,778
2026-08-04	14.86	14.86	14.45	14.66	-2.10%	860,643
2026-08-03	14.82	15.39	14.82	14.97	+0.64%	891,574
2026-07-31	15.05	15.35	14.51	14.88	-0.67%	1,302,434
2026-07-30	14.36	15.12	14.25	14.98	+3.78%	1,341,016
2026-07-29	14.34	14.44	13.88	14.44	+0.63%	1,054,512
2026-07-28	13.85	14.35	13.72	14.35	+4.02%	884,459
2026-07-27	13.95	14.09	13.63	13.79	+0.44%	942,797
2026-07-24	13.80	14.20	13.63	13.73	-2.31%	1,442,062
2026-07-23	12.86	14.09	12.82	14.05	+5.60%	2,081,250
2026-07-22	12.86	13.31	12.83	13.31	+2.11%	1,058,921
2026-07-21	12.88	13.15	12.78	13.04	+2.20%	957,979
2026-07-20	12.71	12.80	12.48	12.76	-1.05%	890,795
2026-07-17	12.99	12.99	12.58	12.89	-1.72%	1,188,676
2026-07-16	12.91	13.25	12.78	13.12	+3.06%	971,135
2026-07-15	12.44	12.78	12.27	12.72	+2.17%	564,485
2026-07-14	12.39	12.52	12.24	12.46	-0.44%	776,939
2026-07-13	12.24	12.53	12.09	12.51	+0.93%	555,896
2026-07-10	12.48	12.65	12.28	12.39	-0.52%	493,480
2026-07-09	12.33	12.46	12.04	12.46	+2.30%	575,335
2026-07-08	12.61	12.73	12.16	12.18	-5.54%	796,683
2026-07-07	13.40	13.59	12.89	12.89	-4.06%	680,085
2026-07-06	13.32	13.45	13.06	13.44	+1.24%	934,158
2026-07-03	13.01	13.48	12.99	13.28	+2.55%	697,228
2026-07-02	12.58	13.06	12.56	12.95	+2.45%	1,206,993
2026-07-01	12.82	12.87	12.44	12.63	-1.40%	714,090
2026-06-30	12.51	12.82	12.43	12.81	+3.81%	1,093,851
2026-06-29	12.53	12.53	12.27	12.35	-1.40%	832,926
2026-06-26	13.18	13.20	12.37	12.52	-4.97%	1,342,155
2026-06-25	13.53	13.56	13.18	13.18	-2.12%	940,890
2026-06-24	13.66	13.93	13.30	13.46	-2.11%	786,052
2026-06-23	13.57	13.83	13.38	13.75	-1.54%	1,073,861
2026-06-22	13.56	14.03	13.41	13.96	+2.53%	738,327
2026-06-19	13.34	13.74	13.26	13.62	+1.57%	2,471,213
2026-06-18	14.10	14.12	13.09	13.41	-5.06%	1,195,645
2026-06-17	14.30	14.61	13.98	14.13	-3.02%	762,488
2026-06-16	14.87	14.88	14.50	14.56	-1.95%	581,777
2026-06-15	15.21	15.41	14.86	14.86	+2.24%	760,490
2026-06-12	14.77	14.94	14.43	14.53	+1.82%	848,347
2026-06-11	14.30	14.44	14.14	14.27	-0.11%	698,882
2026-06-10	14.61	14.78	14.06	14.29	-1.65%	1,049,276
2026-06-09	15.20	16.59	14.53	14.53	-4.53%	1,846,432
2026-06-08	14.82	15.36	14.70	15.21	+0.63%	1,108,756
2026-06-05	15.55	15.79	15.09	15.12	-2.83%	1,720,965
2026-06-04	16.61	17.32	15.47	15.56	-6.49%	2,455,605
2026-06-03	13.98	17.00	13.81	16.64	+18.39%	4,112,375
2026-06-02	13.25	14.05	13.25	14.05	+6.60%	1,239,692
2026-06-01	13.26	13.46	12.96	13.19	-0.64%	676,967
2026-05-29	13.40	13.57	13.20	13.27	-0.41%	949,997
2026-05-28	13.53	13.76	13.26	13.32	-1.77%	941,681
2026-05-27	12.65	14.04	12.65	13.56	+7.66%	1,527,195
2026-05-26	12.66	12.88	12.48	12.60	-4.33%	760,314
2026-05-25	12.82	13.26	12.82	13.17	+4.19%	537,785
2026-05-22	12.45	12.71	12.45	12.64	+2.39%	506,368
2026-05-21	12.29	12.51	12.18	12.35	+0.78%	694,074
2026-05-20	12.22	12.45	11.90	12.25	+0.12%	849,485
2026-05-19	12.62	12.65	12.22	12.23	-2.78%	874,978
2026-05-18	12.41	12.82	12.38	12.59	-0.08%	1,026,958
2026-05-15	12.77	12.81	12.38	12.60	-1.87%	1,212,148
2026-05-14	12.42	12.86	12.42	12.84	+4.82%	1,207,158
2026-05-13	12.08	12.33	11.84	12.24	+3.51%	1,007,599
2026-05-12	11.52	12.08	11.49	11.83	+1.81%	1,470,896
2026-05-11	11.51	11.67	11.44	11.62	-0.04%	718,793
2026-05-08	11.39	11.63	11.36	11.63	+1.26%	586,786
2026-05-07	11.53	11.84	11.44	11.48	+0.79%	966,164
2026-05-06	10.88	11.65	10.88	11.39	+6.60%	1,548,398
2026-05-05	10.48	10.71	10.45	10.69	+2.54%	839,338
2026-05-04	10.71	10.81	10.41	10.42	-2.30%	1,046,349
2026-04-30	10.35	10.70	10.22	10.66	+1.77%	1,074,541
2026-04-29	10.61	10.65	10.42	10.48	-0.66%	621,768
2026-04-28	10.68	10.82	10.55	10.55	-1.68%	758,464
2026-04-27	10.71	10.81	10.56	10.73	+0.23%	840,992
2026-04-24	11.26	11.27	10.64	10.71	-4.33%	1,399,807
2026-04-23	10.90	11.26	10.80	11.19	+1.50%	711,075
2026-04-22	11.13	11.23	10.98	11.03	-0.85%	694,901
2026-04-21	11.30	11.37	11.05	11.12	-1.20%	957,609
2026-04-20	11.38	11.46	11.21	11.26	-3.10%	754,914
2026-04-17	10.71	11.72	10.70	11.62	+5.93%	1,793,991
2026-04-16	11.13	11.27	10.96	10.96	-1.17%	1,111,603
2026-04-15	11.15	11.25	11.03	11.10	-0.89%	624,319
2026-04-14	11.14	11.31	11.10	11.20	+2.33%	543,607
2026-04-13	10.96	10.99	10.88	10.94	-1.97%	676,159
2026-04-10	11.05	11.37	10.96	11.16	+2.29%	505,547
2026-04-09	11.07	11.07	10.82	10.91	-2.63%	855,683
2026-04-08	11.36	11.40	10.99	11.21	+9.16%	1,054,404
2026-04-07	10.38	10.64	10.16	10.27	-1.30%	998,861
2026-04-02	10.54	10.56	10.22	10.40	-4.98%	1,343,832
2026-04-01	10.76	10.95	10.62	10.95	+5.95%	1,029,438
2026-03-31	9.99	10.38	9.94	10.33	+3.55%	1,355,319
2026-03-30	10.15	10.21	9.92	9.98	-2.44%	955,823
2026-03-27	10.41	10.42	10.18	10.22	-2.06%	1,045,283
2026-03-26	10.50	10.55	10.32	10.44	-1.69%	712,655
2026-03-25	10.54	10.67	10.45	10.62	+3.71%	1,126,336
2026-03-24	10.49	10.49	10.07	10.24	-1.77%	1,029,094
2026-03-23	9.52	10.52	9.44	10.43	+6.38%	1,719,232
2026-03-20	9.96	9.97	9.65	9.80	+0.60%	2,059,647
2026-03-19	10.16	10.16	9.70	9.74	-6.10%	1,308,509
2026-03-18	10.60	10.65	10.37	10.38	-0.43%	885,325
2026-03-17	10.40	10.54	10.32	10.42	+0.77%	574,954
2026-03-16	10.38	10.50	10.18	10.34	-0.29%	686,850
2026-03-13	10.43	10.54	10.24	10.37	-0.62%	854,536
2026-03-12	10.84	10.84	10.29	10.44	-4.27%	951,542
2026-03-11	10.80	10.96	10.61	10.90	-0.37%	645,069
2026-03-10	10.71	10.94	10.62	10.94	+6.84%	1,300,691
2026-03-09	10.31	10.33	10.10	10.24	-4.74%	1,118,724
2026-03-06	11.02	11.10	10.60	10.75	-1.74%	962,271
2026-03-05	11.25	11.31	10.94	10.94	-3.14%	935,745
2026-03-04	10.88	11.31	10.73	11.29	+2.26%	988,650
2026-03-03	11.63	11.63	10.85	11.04	-6.56%	1,322,091
2026-03-02	11.80	11.89	11.63	11.82	-3.82%	1,301,470
2026-02-27	12.90	13.14	11.99	12.29	-3.27%	2,464,018
2026-02-26	13.03	13.17	12.71	12.71	-2.46%	1,004,968
2026-02-25	13.20	13.43	12.96	13.03	-0.72%	832,101
2026-02-24	12.78	13.27	12.71	13.12	+3.76%	896,343
2026-02-23	13.00	13.00	12.59	12.64	-2.88%	644,678
2026-02-20	12.95	13.20	12.77	13.02	+0.04%	759,989
2026-02-19	13.21	13.48	13.01	13.02	-2.33%	512,145
2026-02-18	12.96	13.38	12.88	13.32	+2.15%	607,991
2026-02-17	13.20	13.36	12.91	13.04	-1.55%	919,431
2026-02-16	13.32	13.49	13.20	13.25	-0.56%	1,016,120
2026-02-13	13.39	13.44	13.24	13.32	-0.71%	685,704
2026-02-12	13.28	13.92	13.28	13.42	+2.09%	1,108,849
2026-02-11	13.21	13.44	12.71	13.14	-0.76%	951,231
2026-02-10	12.79	13.35	12.72	13.24	+3.76%	895,655
2026-02-09	12.57	12.88	12.47	12.77	+2.00%	764,603
2026-02-06	12.60	12.71	12.26	12.52	-1.03%	1,178,496
2026-02-05	12.80	12.87	12.35	12.64	-1.86%	638,614
2026-02-04	12.22	12.93	12.21	12.88	+6.09%	1,097,629
2026-02-03	12.20	12.37	12.04	12.14	-0.08%	660,350
2026-02-02	11.65	12.19	11.64	12.15	+2.83%	681,363
2026-01-30	12.24	12.25	11.55	11.82	-2.39%	1,317,990
2026-01-29	12.22	12.30	12.09	12.11	-0.53%	443,483
2026-01-28	12.46	12.57	12.18	12.18	-3.03%	751,715
2026-01-27	12.36	12.55	12.22	12.55	+1.50%	687,532
2026-01-26	12.38	12.46	12.22	12.37	-0.08%	468,560
2026-01-23	12.19	12.42	12.09	12.38	+0.73%	592,496
2026-01-22	12.00	12.31	11.98	12.29	+5.18%	1,061,909
2026-01-21	11.48	11.73	11.43	11.69	+2.41%	636,558
2026-01-20	11.42	11.63	11.37	11.41	-1.47%	551,308
2026-01-19	11.36	11.70	11.15	11.58	-2.11%	670,194
2026-01-16	12.10	12.10	11.81	11.83	-2.15%	1,085,873
2026-01-15	12.30	12.36	11.96	12.09	-2.18%	806,349
2026-01-14	12.20	12.46	12.05	12.36	+1.69%	711,748
2026-01-13	12.11	12.19	11.80	12.15	+0.79%	705,356
2026-01-12	12.13	12.21	11.95	12.06	-0.58%	526,916
2026-01-09	12.18	12.47	12.06	12.13	+0.21%	646,002
2026-01-08	11.99	12.13	11.67	12.11	+0.54%	663,491
2026-01-07	12.09	12.26	11.99	12.04	-0.08%	613,912
2026-01-06	11.82	12.11	11.82	12.05	+1.95%	547,342
2026-01-05	12.22	12.27	11.82	11.82	-2.96%	642,111
2026-01-02	11.70	12.18	11.63	12.18	+4.68%	512,008
2025-12-31	11.70	11.70	11.58	11.63	-0.77%	248,881
2025-12-30	11.63	11.72	11.55	11.72	+1.25%	477,667
2025-12-29	11.42	11.64	11.42	11.58	+1.85%	385,864
2025-12-24	11.28	11.46	11.27	11.37	+0.93%	150,655
2025-12-23	11.41	11.45	11.23	11.27	-1.66%	495,551
2025-12-22	11.53	11.59	11.37	11.46	-0.22%	603,097
2025-12-19	11.49	11.64	11.43	11.48	-0.22%	1,628,086
2025-12-18	11.35	11.61	11.25	11.51	+0.70%	954,872
2025-12-17	11.30	11.43	11.22	11.43	+0.71%	793,634
2025-12-16	11.27	11.54	11.27	11.35	+0.09%	811,808
2025-12-15	11.49	11.56	11.26	11.34	-1.18%	569,817
2025-12-12	11.37	11.50	11.29	11.47	+0.92%	665,032
2025-12-11	11.31	11.40	11.14	11.37	+0.84%	636,759
2025-12-10	11.15	11.29	11.11	11.27	+0.45%	650,807
2025-12-09	11.43	11.44	11.19	11.22	-2.43%	987,327
2025-12-08	11.46	11.61	11.38	11.50	-0.09%	894,997
2025-12-05	11.31	11.72	11.30	11.51	+1.37%	854,763
2025-12-04	11.34	11.43	11.18	11.36	+0.93%	848,501
2025-12-03	11.16	11.62	11.16	11.25	+0.67%	1,024,339
2025-12-02	11.03	11.53	10.96	11.18	+0.68%	1,074,441
2025-12-01	10.88	11.15	10.88	11.10	+1.93%	1,240,491
2025-11-28	10.74	10.94	10.71	10.89	+1.68%	658,484
2025-11-27	10.77	10.83	10.64	10.71	-0.33%	637,004
2025-11-26	10.64	10.76	10.36	10.74	+1.85%	820,460
2025-11-25	10.62	10.69	10.37	10.55	-1.12%	1,035,334
2025-11-24	10.59	10.74	10.51	10.67	+1.57%	1,397,830
2025-11-21	10.21	10.59	10.14	10.51	+1.01%	1,762,374
2025-11-20	11.96	11.96	10.40	10.40	-13.04%	2,843,610
2025-11-19	12.00	12.30	11.96	11.96	-0.79%	941,606
2025-11-18	11.90	12.13	11.77	12.05	-1.47%	899,849
2025-11-17	12.48	12.58	12.23	12.23	-0.89%	794,649
2025-11-14	12.50	12.51	12.08	12.35	-1.91%	848,887
2025-11-13	12.66	12.85	12.57	12.59	-0.12%	674,711
2025-11-12	12.45	12.74	12.29	12.60	+1.82%	869,033
2025-11-11	12.21	12.38	12.08	12.38	+0.98%	828,565
2025-11-10	12.20	12.43	12.15	12.26	+2.34%	922,656
2025-11-07	11.97	12.07	11.80	11.97	+0.42%	1,044,210
2025-11-06	12.05	12.15	11.86	11.93	-0.62%	666,816
2025-11-05	11.89	12.07	11.79	12.00	+0.17%	1,073,770
2025-11-04	12.17	12.24	11.98	11.98	-2.68%	1,020,092
2025-11-03	12.03	12.40	12.03	12.31	+2.71%	918,474
2025-10-31	12.11	12.31	11.79	11.98	-1.68%	1,023,218
2025-10-30	12.45	12.45	11.99	12.19	-1.46%	1,060,335
2025-10-29	12.38	12.53	12.29	12.37	+0.12%	1,061,215
2025-10-28	11.87	12.39	11.87	12.36	+3.61%	1,055,400
2025-10-27	12.23	12.25	11.56	11.93	-1.85%	1,450,081
2025-10-24	11.10	12.19	11.10	12.15	+10.81%	3,040,045

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（+15.86%）。最も弱い月：3月（-13.66%）。日次データ2年分（2025–2026）に基づく。

1月+5.98%
2月-0.06%
3月-13.66%
4月-0.71%
5月+15.86%
6月+0.53%
7月+10.80%
8月+2.65%
9月+2.37%
10月+12.54%
11月-11.54%
12月+4.82%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Valeo SA（FR.PA）の直近終値は？

2026-10-16 時点で 13.95。Closelookデータレイクの日次価格記録より。

FR.PA の52週高値・安値は？

直近52週間で高値 17.32、安値 9.44（2026-10-16 時点）。

Valeo SA が歴史的に最も強い月と弱い月は？

歴史的に、FR.PA の最も強い月は 5月（平均 +15.86%）、最も弱い月は 3月（平均 -13.66%）。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。