Comparing Back to the side-by-side chart ↗
Gerdau SA ADR（GGB）— 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 | 5.09 | 5.16 | 5.00 | 5.02 | -0.59% | 17,734,200 |
| 2026-10-15 | 5.07 | 5.21 | 5.02 | 5.05 | -2.32% | 16,614,800 |
| 2026-10-14 | 5.10 | 5.18 | 5.08 | 5.17 | -0.19% | 8,379,400 |
| 2026-10-13 | 5.13 | 5.19 | 5.10 | 5.18 | +0.78% | 9,572,900 |
| 2026-10-12 | 5.13 | 5.19 | 5.08 | 5.14 | +0.39% | 7,163,900 |
| 2026-10-09 | 5.01 | 5.15 | 5.01 | 5.12 | +4.07% | 15,953,300 |
| 2026-10-08 | 5.00 | 5.12 | 4.92 | 4.92 | -1.99% | 16,238,900 |
| 2026-10-07 | 5.08 | 5.09 | 5.00 | 5.02 | -1.95% | 13,301,100 |
| 2026-10-06 | 5.25 | 5.25 | 5.06 | 5.12 | -0.97% | 12,718,600 |
| 2026-10-05 | 5.43 | 5.48 | 5.08 | 5.17 | +3.19% | 30,966,600 |
| 2026-10-02 | 4.85 | 5.04 | 4.84 | 5.01 | +4.16% | 19,415,000 |
| 2026-10-01 | 4.72 | 4.81 | 4.66 | 4.81 | +1.91% | 12,195,000 |
| 2026-09-30 | 4.69 | 4.75 | 4.65 | 4.72 | +1.72% | 12,175,200 |
| 2026-09-29 | 4.75 | 4.76 | 4.63 | 4.64 | -2.93% | 13,063,300 |
| 2026-09-28 | 4.75 | 4.84 | 4.75 | 4.78 | -1.44% | 9,775,700 |
| 2026-09-25 | 4.79 | 4.85 | 4.73 | 4.85 | +1.25% | 8,744,000 |
| 2026-09-24 | 4.87 | 4.90 | 4.78 | 4.79 | -1.84% | 10,577,100 |
| 2026-09-23 | 5.01 | 5.03 | 4.87 | 4.88 | -2.79% | 13,312,200 |
| 2026-09-22 | 4.92 | 5.05 | 4.92 | 5.02 | +0.40% | 10,250,000 |
| 2026-09-21 | 5.07 | 5.07 | 4.98 | 5.00 | +1.21% | 9,194,600 |
| 2026-09-18 | 5.06 | 5.07 | 4.89 | 4.94 | -3.14% | 15,852,500 |
| 2026-09-17 | 5.03 | 5.13 | 4.92 | 5.10 | +2.20% | 9,587,300 |
| 2026-09-16 | 5.05 | 5.10 | 4.91 | 4.99 | -1.38% | 12,044,900 |
| 2026-09-15 | 4.90 | 5.07 | 4.88 | 5.06 | +3.48% | 13,090,400 |
| 2026-09-14 | 4.92 | 5.01 | 4.86 | 4.89 | -5.05% | 11,605,300 |
| 2026-09-11 | 5.10 | 5.17 | 5.03 | 5.15 | +0.98% | 13,864,900 |
| 2026-09-10 | 4.91 | 5.12 | 4.90 | 5.10 | +1.80% | 11,392,900 |
| 2026-09-09 | 5.03 | 5.08 | 4.96 | 5.01 | -0.99% | 10,265,400 |
| 2026-09-08 | 5.03 | 5.11 | 5.03 | 5.06 | +1.81% | 9,613,800 |
| 2026-09-04 | 4.99 | 5.03 | 4.95 | 4.97 | +0.40% | 7,659,700 |
| 2026-09-03 | 5.05 | 5.07 | 4.88 | 4.95 | -0.40% | 12,794,300 |
| 2026-09-02 | 4.81 | 5.01 | 4.78 | 4.97 | +5.97% | 11,691,830 |
| 2026-09-01 | 4.57 | 4.75 | 4.57 | 4.69 | +1.74% | 10,836,510 |
| 2026-08-31 | 4.67 | 4.74 | 4.58 | 4.61 | +0.44% | 9,414,982 |
| 2026-08-28 | 4.67 | 4.71 | 4.55 | 4.59 | -2.34% | 10,865,400 |
| 2026-08-27 | 4.57 | 4.70 | 4.56 | 4.70 | +5.38% | 16,785,500 |
| 2026-08-26 | 4.42 | 4.47 | 4.39 | 4.46 | +2.29% | 7,598,491 |
| 2026-08-25 | 4.30 | 4.37 | 4.24 | 4.36 | +0.69% | 8,863,157 |
| 2026-08-24 | 4.35 | 4.54 | 4.31 | 4.33 | +0.00% | 15,052,960 |
| 2026-08-21 | 4.36 | 4.44 | 4.32 | 4.33 | +0.00% | 8,847,100 |
| 2026-08-20 | 4.29 | 4.40 | 4.18 | 4.33 | -2.91% | 16,052,300 |
| 2026-08-19 | 4.76 | 4.79 | 4.43 | 4.46 | -4.50% | 18,726,400 |
| 2026-08-18 | 4.80 | 4.84 | 4.65 | 4.67 | -2.71% | 8,471,200 |
| 2026-08-17 | 4.76 | 4.81 | 4.73 | 4.80 | +1.27% | 5,935,500 |
| 2026-08-14 | 4.79 | 4.79 | 4.70 | 4.74 | -1.25% | 7,317,100 |
| 2026-08-13 | 4.85 | 4.88 | 4.79 | 4.80 | -0.62% | 6,559,400 |
| 2026-08-12 | 4.79 | 4.85 | 4.75 | 4.83 | +2.99% | 8,509,000 |
| 2026-08-11 | 4.87 | 4.90 | 4.67 | 4.69 | -5.44% | 16,360,700 |
| 2026-08-10 | 4.96 | 5.00 | 4.94 | 4.96 | +0.40% | 7,053,500 |
| 2026-08-07 | 5.06 | 5.07 | 4.90 | 4.94 | -1.98% | 8,094,500 |
| 2026-08-06 | 5.12 | 5.16 | 5.02 | 5.04 | -1.95% | 10,454,400 |
| 2026-08-05 | 4.91 | 5.18 | 4.88 | 5.14 | +0.78% | 20,741,600 |
| 2026-08-04 | 5.13 | 5.17 | 5.04 | 5.10 | +0.79% | 18,818,900 |
| 2026-08-03 | 4.93 | 5.07 | 4.85 | 5.06 | +2.02% | 14,012,600 |
| 2026-07-31 | 4.96 | 5.02 | 4.88 | 4.96 | +0.00% | 12,067,300 |
| 2026-07-30 | 4.90 | 4.98 | 4.84 | 4.96 | +2.06% | 8,474,000 |
| 2026-07-29 | 4.95 | 4.97 | 4.82 | 4.86 | -1.82% | 11,734,500 |
| 2026-07-28 | 4.85 | 5.00 | 4.83 | 4.95 | +2.48% | 17,022,200 |
| 2026-07-27 | 4.78 | 4.85 | 4.75 | 4.83 | +0.42% | 11,014,800 |
| 2026-07-24 | 4.73 | 4.84 | 4.72 | 4.81 | +0.84% | 12,496,200 |
| 2026-07-23 | 4.76 | 4.82 | 4.72 | 4.77 | +0.00% | 20,133,100 |
| 2026-07-22 | 4.72 | 4.78 | 4.67 | 4.77 | +2.80% | 31,268,300 |
| 2026-07-21 | 4.70 | 4.70 | 4.62 | 4.64 | -0.85% | 14,017,100 |
| 2026-07-20 | 4.75 | 4.76 | 4.64 | 4.68 | -0.85% | 7,871,200 |
| 2026-07-17 | 4.63 | 4.77 | 4.61 | 4.72 | +0.00% | 9,829,900 |
| 2026-07-16 | 4.72 | 4.81 | 4.69 | 4.72 | -1.67% | 16,115,000 |
| 2026-07-15 | 4.65 | 4.83 | 4.63 | 4.80 | +4.12% | 31,784,400 |
| 2026-07-14 | 4.58 | 4.63 | 4.54 | 4.61 | +2.67% | 10,864,400 |
| 2026-07-13 | 4.53 | 4.57 | 4.45 | 4.49 | -0.22% | 10,736,900 |
| 2026-07-10 | 4.46 | 4.54 | 4.44 | 4.50 | +2.04% | 16,215,100 |
| 2026-07-09 | 4.33 | 4.49 | 4.30 | 4.41 | +2.56% | 23,480,100 |
| 2026-07-08 | 4.24 | 4.31 | 4.22 | 4.30 | +0.47% | 12,710,500 |
| 2026-07-07 | 4.20 | 4.30 | 4.20 | 4.28 | +1.18% | 16,823,300 |
| 2026-07-06 | 4.18 | 4.25 | 4.16 | 4.23 | +3.93% | 14,976,300 |
| 2026-07-02 | 4.06 | 4.14 | 4.04 | 4.07 | +1.24% | 20,453,600 |
| 2026-07-01 | 3.96 | 4.05 | 3.96 | 4.02 | -0.50% | 20,422,800 |
| 2026-06-30 | 4.06 | 4.09 | 4.01 | 4.04 | -2.18% | 15,156,500 |
| 2026-06-29 | 4.13 | 4.15 | 4.04 | 4.13 | -0.48% | 17,512,400 |
| 2026-06-26 | 4.12 | 4.17 | 4.09 | 4.15 | +0.24% | 19,336,800 |
| 2026-06-25 | 4.18 | 4.23 | 4.13 | 4.14 | +1.22% | 16,679,300 |
| 2026-06-24 | 4.12 | 4.14 | 4.08 | 4.09 | -1.92% | 10,526,800 |
| 2026-06-23 | 4.13 | 4.21 | 4.13 | 4.17 | -1.88% | 14,112,700 |
| 2026-06-22 | 4.21 | 4.28 | 4.19 | 4.25 | +1.92% | 15,770,500 |
| 2026-06-18 | 4.42 | 4.45 | 4.16 | 4.17 | -7.13% | 30,766,200 |
| 2026-06-17 | 4.62 | 4.65 | 4.48 | 4.49 | -2.81% | 12,663,800 |
| 2026-06-16 | 4.64 | 4.70 | 4.60 | 4.62 | -1.07% | 17,874,400 |
| 2026-06-15 | 4.88 | 4.90 | 4.62 | 4.67 | -1.68% | 13,335,600 |
| 2026-06-12 | 4.72 | 4.78 | 4.71 | 4.75 | +1.93% | 18,981,600 |
| 2026-06-11 | 4.58 | 4.69 | 4.53 | 4.66 | +3.10% | 12,868,700 |
| 2026-06-10 | 4.48 | 4.57 | 4.48 | 4.52 | -0.88% | 23,855,500 |
| 2026-06-09 | 4.64 | 4.64 | 4.42 | 4.56 | -0.22% | 16,148,000 |
| 2026-06-08 | 4.60 | 4.62 | 4.53 | 4.57 | -0.44% | 18,408,000 |
| 2026-06-05 | 4.63 | 4.67 | 4.55 | 4.59 | -2.55% | 17,396,100 |
| 2026-06-04 | 4.67 | 4.77 | 4.67 | 4.71 | -0.84% | 10,102,000 |
| 2026-06-03 | 4.74 | 4.81 | 4.72 | 4.75 | -2.86% | 31,491,700 |
| 2026-06-02 | 4.71 | 4.92 | 4.70 | 4.89 | +7.24% | 30,803,200 |
| 2026-06-01 | 4.44 | 4.63 | 4.44 | 4.56 | +1.33% | 13,719,200 |
| 2026-05-29 | 4.60 | 4.64 | 4.48 | 4.50 | -3.23% | 24,404,100 |
| 2026-05-28 | 4.70 | 4.73 | 4.64 | 4.65 | -1.48% | 16,469,300 |
| 2026-05-27 | 4.68 | 4.73 | 4.60 | 4.72 | +0.85% | 23,295,900 |
| 2026-05-26 | 4.80 | 4.81 | 4.65 | 4.68 | -1.47% | 15,818,800 |
| 2026-05-22 | 4.69 | 4.76 | 4.65 | 4.75 | +1.06% | 13,256,100 |
| 2026-05-21 | 4.64 | 4.73 | 4.59 | 4.70 | +0.21% | 14,849,000 |
| 2026-05-20 | 4.63 | 4.71 | 4.57 | 4.69 | +2.85% | 18,648,400 |
| 2026-05-19 | 4.53 | 4.62 | 4.49 | 4.56 | -1.51% | 23,715,100 |
| 2026-05-18 | 4.66 | 4.70 | 4.58 | 4.63 | +0.65% | 12,008,100 |
| 2026-05-15 | 4.49 | 4.63 | 4.49 | 4.60 | -2.34% | 14,508,300 |
| 2026-05-14 | 4.71 | 4.80 | 4.67 | 4.71 | +0.64% | 14,036,700 |
| 2026-05-13 | 4.80 | 4.90 | 4.66 | 4.68 | -2.30% | 21,878,700 |
| 2026-05-12 | 4.71 | 4.84 | 4.65 | 4.79 | -0.42% | 23,615,400 |
| 2026-05-11 | 4.86 | 4.88 | 4.79 | 4.81 | -0.82% | 11,316,200 |
| 2026-05-08 | 4.83 | 4.89 | 4.81 | 4.85 | +2.11% | 14,934,000 |
| 2026-05-07 | 4.93 | 4.95 | 4.74 | 4.75 | -3.65% | 15,516,600 |
| 2026-05-06 | 4.84 | 4.98 | 4.81 | 4.93 | +2.71% | 29,357,600 |
| 2026-05-05 | 4.59 | 4.81 | 4.56 | 4.80 | +6.67% | 29,838,400 |
| 2026-05-04 | 4.53 | 4.56 | 4.49 | 4.50 | -0.22% | 16,274,700 |
| 2026-05-01 | 4.53 | 4.57 | 4.49 | 4.51 | -1.31% | 12,411,700 |
| 2026-04-30 | 4.54 | 4.59 | 4.48 | 4.57 | +3.16% | 15,156,200 |
| 2026-04-29 | 4.51 | 4.60 | 4.43 | 4.43 | -1.77% | 20,863,400 |
| 2026-04-28 | 4.37 | 4.54 | 4.34 | 4.51 | +4.40% | 28,452,900 |
| 2026-04-27 | 4.36 | 4.37 | 4.29 | 4.32 | +0.23% | 12,347,300 |
| 2026-04-24 | 4.34 | 4.35 | 4.27 | 4.31 | +0.00% | 14,306,900 |
| 2026-04-23 | 4.34 | 4.38 | 4.26 | 4.31 | -0.46% | 16,181,800 |
| 2026-04-22 | 4.30 | 4.38 | 4.30 | 4.33 | +0.70% | 16,569,800 |
| 2026-04-21 | 4.29 | 4.36 | 4.27 | 4.30 | +0.47% | 16,396,400 |
| 2026-04-20 | 4.30 | 4.31 | 4.25 | 4.28 | -0.47% | 12,790,000 |
| 2026-04-17 | 4.36 | 4.41 | 4.30 | 4.30 | +0.94% | 15,958,400 |
| 2026-04-16 | 4.34 | 4.40 | 4.24 | 4.26 | -1.16% | 23,811,300 |
| 2026-04-15 | 4.32 | 4.35 | 4.26 | 4.31 | +0.94% | 19,141,900 |
| 2026-04-14 | 4.24 | 4.30 | 4.23 | 4.27 | +1.43% | 15,194,000 |
| 2026-04-13 | 4.18 | 4.22 | 4.14 | 4.21 | -0.47% | 15,326,100 |
| 2026-04-10 | 4.22 | 4.28 | 4.20 | 4.23 | +1.20% | 21,338,600 |
| 2026-04-09 | 4.00 | 4.19 | 4.00 | 4.18 | +5.29% | 28,002,800 |
| 2026-04-08 | 3.99 | 4.02 | 3.94 | 3.97 | +4.75% | 25,780,400 |
| 2026-04-07 | 3.74 | 3.80 | 3.73 | 3.79 | +0.80% | 24,647,500 |
| 2026-04-06 | 3.82 | 3.82 | 3.74 | 3.76 | -0.53% | 17,751,600 |
| 2026-04-02 | 3.70 | 3.79 | 3.70 | 3.78 | -0.26% | 26,786,300 |
| 2026-04-01 | 3.77 | 3.84 | 3.76 | 3.79 | +4.99% | 24,134,100 |
| 2026-03-31 | 3.52 | 3.63 | 3.49 | 3.61 | +4.34% | 27,848,000 |
| 2026-03-30 | 3.48 | 3.51 | 3.43 | 3.46 | +1.17% | 23,588,800 |
| 2026-03-27 | 3.46 | 3.50 | 3.41 | 3.42 | -1.44% | 16,217,500 |
| 2026-03-26 | 3.48 | 3.55 | 3.44 | 3.47 | -0.86% | 20,673,100 |
| 2026-03-25 | 3.49 | 3.52 | 3.46 | 3.50 | +1.74% | 15,954,600 |
| 2026-03-24 | 3.36 | 3.45 | 3.35 | 3.44 | +0.88% | 19,221,400 |
| 2026-03-23 | 3.35 | 3.46 | 3.32 | 3.41 | +4.60% | 24,900,000 |
| 2026-03-20 | 3.26 | 3.29 | 3.21 | 3.26 | -1.21% | 23,944,000 |
| 2026-03-19 | 3.15 | 3.34 | 3.14 | 3.30 | +0.61% | 21,117,900 |
| 2026-03-18 | 3.30 | 3.34 | 3.28 | 3.28 | -1.80% | 14,485,200 |
| 2026-03-17 | 3.42 | 3.42 | 3.33 | 3.34 | +0.00% | 16,252,600 |
| 2026-03-16 | 3.38 | 3.41 | 3.33 | 3.34 | +1.21% | 14,821,400 |
| 2026-03-13 | 3.45 | 3.47 | 3.29 | 3.30 | -2.94% | 19,111,700 |
| 2026-03-12 | 3.50 | 3.50 | 3.40 | 3.40 | -5.56% | 22,751,200 |
| 2026-03-11 | 3.61 | 3.67 | 3.55 | 3.60 | -1.10% | 12,419,500 |
| 2026-03-10 | 3.62 | 3.68 | 3.59 | 3.64 | +1.68% | 14,654,200 |
| 2026-03-09 | 3.49 | 3.62 | 3.48 | 3.58 | +0.56% | 18,971,200 |
| 2026-03-06 | 3.57 | 3.59 | 3.54 | 3.56 | -2.20% | 19,821,400 |
| 2026-03-05 | 3.69 | 3.71 | 3.61 | 3.64 | -2.93% | 21,572,000 |
| 2026-03-04 | 3.78 | 3.80 | 3.74 | 3.75 | +1.35% | 16,002,900 |
| 2026-03-03 | 3.76 | 3.76 | 3.63 | 3.70 | -7.04% | 16,119,900 |
| 2026-03-02 | 3.97 | 4.02 | 3.92 | 3.98 | -1.49% | 15,838,500 |
| 2026-02-27 | 4.04 | 4.08 | 4.00 | 4.04 | -0.74% | 10,772,000 |
| 2026-02-26 | 4.13 | 4.14 | 4.06 | 4.07 | -1.93% | 12,524,000 |
| 2026-02-25 | 4.12 | 4.21 | 4.09 | 4.15 | +1.97% | 19,738,200 |
| 2026-02-24 | 4.03 | 4.15 | 3.98 | 4.07 | -2.16% | 11,003,700 |
| 2026-02-23 | 4.19 | 4.24 | 4.12 | 4.16 | -0.24% | 17,250,500 |
| 2026-02-20 | 4.11 | 4.19 | 4.10 | 4.17 | +1.21% | 15,414,500 |
| 2026-02-19 | 4.09 | 4.15 | 4.09 | 4.12 | +0.00% | 10,011,300 |
| 2026-02-18 | 4.10 | 4.15 | 4.06 | 4.12 | +1.73% | 16,635,500 |
| 2026-02-17 | 4.07 | 4.08 | 3.94 | 4.05 | -1.70% | 13,781,200 |
| 2026-02-13 | 4.05 | 4.13 | 4.02 | 4.12 | -2.83% | 49,488,400 |
| 2026-02-12 | 4.35 | 4.38 | 4.22 | 4.24 | -2.53% | 20,886,100 |
| 2026-02-11 | 4.35 | 4.41 | 4.29 | 4.35 | +2.59% | 65,735,500 |
| 2026-02-10 | 4.24 | 4.28 | 4.22 | 4.24 | -0.93% | 29,734,800 |
| 2026-02-09 | 4.24 | 4.30 | 4.24 | 4.28 | +1.42% | 36,656,000 |
| 2026-02-06 | 4.20 | 4.24 | 4.17 | 4.22 | +0.96% | 29,108,900 |
| 2026-02-05 | 4.21 | 4.23 | 4.13 | 4.18 | -2.34% | 37,689,300 |
| 2026-02-04 | 4.42 | 4.42 | 4.23 | 4.28 | -2.95% | 53,968,400 |
| 2026-02-03 | 4.42 | 4.47 | 4.36 | 4.41 | +2.08% | 26,571,600 |
| 2026-02-02 | 4.28 | 4.33 | 4.27 | 4.32 | +1.17% | 15,574,700 |
| 2026-01-30 | 4.29 | 4.39 | 4.23 | 4.27 | -2.95% | 14,665,500 |
| 2026-01-29 | 4.61 | 4.65 | 4.38 | 4.40 | -3.72% | 27,568,400 |
| 2026-01-28 | 4.60 | 4.66 | 4.51 | 4.57 | +0.88% | 22,250,200 |
| 2026-01-27 | 4.43 | 4.59 | 4.43 | 4.53 | +4.62% | 27,895,800 |
| 2026-01-26 | 4.41 | 4.43 | 4.30 | 4.33 | -2.04% | 16,573,200 |
| 2026-01-23 | 4.32 | 4.44 | 4.27 | 4.42 | +0.68% | 15,016,400 |
| 2026-01-22 | 4.36 | 4.49 | 4.35 | 4.39 | +2.81% | 18,666,400 |
| 2026-01-21 | 4.15 | 4.28 | 4.13 | 4.27 | +2.64% | 19,165,100 |
| 2026-01-20 | 4.08 | 4.17 | 4.07 | 4.16 | +0.00% | 12,896,000 |
| 2026-01-16 | 4.15 | 4.17 | 4.13 | 4.16 | -0.48% | 12,667,200 |
| 2026-01-15 | 4.16 | 4.20 | 4.14 | 4.18 | +0.48% | 11,010,200 |
| 2026-01-14 | 4.01 | 4.17 | 3.99 | 4.16 | +2.21% | 17,447,900 |
| 2026-01-13 | 3.97 | 4.09 | 3.96 | 4.07 | +2.26% | 19,144,800 |
| 2026-01-12 | 3.94 | 4.00 | 3.93 | 3.98 | +0.76% | 12,131,200 |
| 2026-01-09 | 3.94 | 4.00 | 3.93 | 3.95 | +0.00% | 14,291,500 |
| 2026-01-08 | 3.96 | 3.97 | 3.91 | 3.95 | -0.75% | 10,742,100 |
| 2026-01-07 | 3.88 | 3.99 | 3.87 | 3.98 | +1.27% | 14,574,300 |
| 2026-01-06 | 3.83 | 3.97 | 3.81 | 3.93 | +2.61% | 12,953,600 |
| 2026-01-05 | 3.81 | 3.87 | 3.80 | 3.83 | +1.32% | 11,138,100 |
| 2026-01-02 | 3.75 | 3.81 | 3.74 | 3.78 | +2.44% | 9,412,900 |
| 2025-12-31 | 3.73 | 3.75 | 3.68 | 3.69 | -0.81% | 4,301,500 |
| 2025-12-30 | 3.75 | 3.75 | 3.71 | 3.72 | +1.64% | 7,197,500 |
| 2025-12-29 | 3.70 | 3.71 | 3.65 | 3.66 | -2.40% | 9,256,100 |
| 2025-12-26 | 3.74 | 3.77 | 3.74 | 3.75 | +0.27% | 6,814,000 |
| 2025-12-24 | 3.75 | 3.75 | 3.72 | 3.74 | +0.00% | 1,254,700 |
| 2025-12-23 | 3.70 | 3.75 | 3.68 | 3.74 | +1.36% | 12,838,800 |
| 2025-12-22 | 3.66 | 3.73 | 3.65 | 3.69 | +1.10% | 10,344,200 |
| 2025-12-19 | 3.73 | 3.74 | 3.64 | 3.65 | -1.08% | 19,042,500 |
| 2025-12-18 | 3.68 | 3.72 | 3.67 | 3.69 | +0.54% | 14,554,600 |
| 2025-12-17 | 3.72 | 3.73 | 3.66 | 3.67 | -2.65% | 20,022,500 |
| 2025-12-16 | 3.73 | 3.80 | 3.73 | 3.77 | -0.26% | 14,874,100 |
| 2025-12-15 | 3.70 | 3.79 | 3.66 | 3.78 | +3.56% | 22,105,400 |
| 2025-12-12 | 3.70 | 3.71 | 3.62 | 3.65 | +0.00% | 10,678,300 |
| 2025-12-11 | 3.58 | 3.69 | 3.58 | 3.65 | +2.24% | 12,116,700 |
| 2025-12-10 | 3.54 | 3.59 | 3.51 | 3.57 | +2.29% | 8,922,200 |
| 2025-12-09 | 3.45 | 3.51 | 3.45 | 3.49 | +0.00% | 7,528,500 |
| 2025-12-08 | 3.54 | 3.56 | 3.48 | 3.49 | +0.29% | 10,878,000 |
| 2025-12-05 | 3.66 | 3.69 | 3.46 | 3.48 | -5.95% | 30,817,600 |
| 2025-12-04 | 3.69 | 3.72 | 3.69 | 3.70 | +0.82% | 7,205,500 |
| 2025-12-03 | 3.62 | 3.71 | 3.61 | 3.67 | +2.51% | 11,158,800 |
| 2025-12-02 | 3.57 | 3.59 | 3.55 | 3.58 | +0.28% | 6,858,600 |
| 2025-12-01 | 3.55 | 3.62 | 3.55 | 3.57 | -0.83% | 13,675,000 |
| 2025-11-28 | 3.60 | 3.61 | 3.59 | 3.60 | +0.28% | 3,044,700 |
| 2025-11-26 | 3.55 | 3.60 | 3.55 | 3.59 | +2.87% | 5,495,100 |
| 2025-11-25 | 3.45 | 3.50 | 3.43 | 3.49 | +1.16% | 8,123,700 |
| 2025-11-24 | 3.43 | 3.48 | 3.42 | 3.45 | +1.47% | 12,020,600 |
| 2025-11-21 | 3.39 | 3.44 | 3.36 | 3.40 | +0.59% | 25,464,500 |
| 2025-11-20 | 3.50 | 3.52 | 3.36 | 3.38 | -2.31% | 9,612,000 |
| 2025-11-19 | 3.48 | 3.54 | 3.45 | 3.46 | -0.57% | 13,263,900 |
| 2025-11-18 | 3.49 | 3.52 | 3.47 | 3.48 | -0.29% | 17,348,300 |
| 2025-11-17 | 3.50 | 3.54 | 3.48 | 3.49 | -1.41% | 18,407,100 |
| 2025-11-14 | 3.54 | 3.59 | 3.51 | 3.54 | -0.84% | 9,500,200 |
| 2025-11-13 | 3.61 | 3.64 | 3.54 | 3.57 | -1.11% | 9,503,100 |
| 2025-11-12 | 3.58 | 3.63 | 3.57 | 3.61 | -1.10% | 8,382,100 |
| 2025-11-11 | 3.64 | 3.66 | 3.61 | 3.65 | +1.39% | 11,813,100 |
| 2025-11-10 | 3.60 | 3.63 | 3.56 | 3.60 | +0.84% | 10,076,200 |
| 2025-11-07 | 3.54 | 3.57 | 3.50 | 3.57 | +0.00% | 13,510,700 |
| 2025-11-06 | 3.57 | 3.63 | 3.56 | 3.57 | -0.83% | 21,432,700 |
| 2025-11-05 | 3.49 | 3.61 | 3.47 | 3.60 | +5.26% | 26,767,900 |
| 2025-11-04 | 3.43 | 3.46 | 3.40 | 3.42 | -1.72% | 10,321,000 |
| 2025-11-03 | 3.50 | 3.50 | 3.44 | 3.48 | -0.29% | 15,753,500 |
| 2025-10-31 | 3.41 | 3.51 | 3.41 | 3.49 | +1.16% | 22,402,900 |
| 2025-10-30 | 3.54 | 3.56 | 3.44 | 3.45 | -4.17% | 21,064,500 |
| 2025-10-29 | 3.50 | 3.61 | 3.48 | 3.60 | +4.05% | 36,387,100 |
| 2025-10-28 | 3.40 | 3.48 | 3.40 | 3.46 | +2.06% | 22,859,300 |
| 2025-10-27 | 3.38 | 3.43 | 3.36 | 3.39 | +0.59% | 17,109,000 |
| 2025-10-24 | 3.41 | 3.43 | 3.36 | 3.37 | -0.30% | 16,923,300 |
| 2025-10-23 | 3.37 | 3.40 | 3.34 | 3.38 | +1.50% | 20,357,300 |
| 2025-10-22 | 3.37 | 3.40 | 3.32 | 3.33 | -1.19% | 26,021,400 |
| 2025-10-21 | 3.41 | 3.44 | 3.37 | 3.37 | -1.17% | 28,764,900 |
| 2025-10-20 | 3.37 | 3.42 | 3.35 | 3.41 | +2.40% | 20,441,000 |
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（+12.38%）。最も弱い月：2月（-5.44%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
Gerdau SA ADR（GGB）の直近終値は？
2026-10-16 時点で 5.02。Closelookデータレイクの日次価格記録より。
GGB の52週高値・安値は？
直近52週間で高値 5.48、安値 3.14（2026-10-16 時点）。
Gerdau SA ADR が歴史的に最も強い月と弱い月は？
歴史的に、GGB の最も強い月は 7月（平均 +12.38%）、最も弱い月は 2月（平均 -5.44%）。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449本から計算。