Canada Goose Holdings Inc（GOOS.TO）— 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	11.71	11.88	11.34	11.40	-2.90%	258,302
2026-10-15	11.31	11.83	11.31	11.74	+4.17%	309,200
2026-10-14	11.41	11.50	11.16	11.27	-1.49%	269,000
2026-10-13	11.37	11.50	11.24	11.44	+1.51%	340,400
2026-10-09	11.13	11.30	11.01	11.27	+1.71%	269,800
2026-10-08	10.72	11.10	10.65	11.08	+2.69%	414,200
2026-10-07	10.85	10.91	10.71	10.79	-0.92%	238,200
2026-10-06	10.95	10.99	10.86	10.89	+0.28%	223,500
2026-10-05	10.94	10.97	10.74	10.86	-0.46%	195,700
2026-10-02	11.09	11.09	10.76	10.91	-0.91%	302,500
2026-10-01	11.10	11.22	10.91	11.01	-0.81%	206,200
2026-09-30	10.95	11.25	10.90	11.10	+1.65%	336,800
2026-09-29	11.00	11.07	10.83	10.92	+0.46%	313,800
2026-09-28	10.71	11.00	10.62	10.87	+1.12%	286,400
2026-09-25	10.76	10.85	10.70	10.75	+0.28%	266,700
2026-09-24	10.61	10.95	10.49	10.72	+1.04%	413,300
2026-09-23	10.71	10.79	10.54	10.61	-0.93%	249,400
2026-09-22	10.66	10.88	10.55	10.71	+1.71%	264,100
2026-09-21	10.50	10.69	10.42	10.53	+0.96%	313,700
2026-09-18	10.49	10.58	10.40	10.43	-0.10%	243,700
2026-09-17	10.58	10.60	10.29	10.44	+0.48%	320,600
2026-09-16	10.48	10.67	10.39	10.39	+0.68%	486,100
2026-09-15	10.87	10.87	10.31	10.32	-5.23%	556,700
2026-09-14	10.92	11.22	10.88	10.89	-0.91%	524,600
2026-09-11	10.79	11.05	10.71	10.99	+4.27%	589,000
2026-09-10	10.58	10.99	10.44	10.54	+0.29%	460,400
2026-09-09	10.62	10.71	10.50	10.51	-1.41%	350,800
2026-09-08	11.28	11.31	10.66	10.66	-5.50%	432,600
2026-09-04	11.19	11.45	11.19	11.28	+0.27%	303,200
2026-09-03	11.40	11.52	11.22	11.25	-0.09%	242,500
2026-09-02	11.33	11.50	11.24	11.26	+0.09%	283,000
2026-09-01	11.33	11.48	11.21	11.25	-1.75%	227,500
2026-08-31	11.48	11.48	11.26	11.45	-0.09%	841,700
2026-08-28	11.29	11.54	11.29	11.46	+2.05%	264,800
2026-08-27	11.25	11.49	11.15	11.23	-0.44%	282,200
2026-08-26	11.36	11.60	11.28	11.28	-0.79%	257,700
2026-08-25	11.39	11.50	11.28	11.37	-0.26%	355,884
2026-08-24	11.51	11.68	11.22	11.40	-5.16%	590,612
2026-08-21	11.80	12.03	11.79	12.02	+2.04%	230,800
2026-08-20	11.99	12.02	11.62	11.78	-2.48%	306,300
2026-08-19	11.86	12.12	11.81	12.08	+2.20%	246,600
2026-08-18	11.80	11.95	11.75	11.82	+0.42%	204,600
2026-08-17	12.02	12.05	11.73	11.77	-2.97%	286,800
2026-08-14	12.09	12.19	12.02	12.13	+0.00%	142,300
2026-08-13	12.16	12.30	12.03	12.13	+0.58%	221,400
2026-08-12	12.25	12.25	12.00	12.06	-0.82%	295,600
2026-08-11	12.15	12.37	12.11	12.16	+0.41%	249,253
2026-08-10	12.06	12.27	12.02	12.11	-0.74%	260,183
2026-08-07	12.06	12.39	11.98	12.20	+1.50%	427,700
2026-08-06	12.41	12.49	12.00	12.02	-2.91%	655,800
2026-08-05	12.50	12.79	12.36	12.38	-0.08%	270,500
2026-08-04	12.50	12.58	12.21	12.39	-1.12%	203,300
2026-07-31	13.08	13.08	12.51	12.53	-3.39%	175,400
2026-07-30	13.01	13.33	12.49	12.97	-0.15%	278,000
2026-07-29	12.82	13.20	12.82	12.99	-0.23%	100,000
2026-07-28	12.95	13.11	12.76	13.02	+1.32%	98,300
2026-07-27	12.75	12.88	12.53	12.85	+2.47%	118,300
2026-07-24	12.75	12.80	12.32	12.54	-3.02%	168,300
2026-07-23	13.52	13.52	12.86	12.93	-5.62%	237,100
2026-07-22	13.74	13.94	13.63	13.70	-0.22%	92,900
2026-07-21	13.67	13.77	13.46	13.73	+0.22%	137,000
2026-07-20	13.84	13.92	13.67	13.70	-0.65%	74,900
2026-07-17	13.78	13.94	13.68	13.79	-1.15%	69,000
2026-07-16	13.54	13.99	13.54	13.95	+2.88%	137,900
2026-07-15	13.42	13.74	13.39	13.56	+1.95%	87,300
2026-07-14	13.52	13.52	13.19	13.30	-1.41%	101,200
2026-07-13	13.78	13.96	13.46	13.49	-1.60%	103,600
2026-07-10	13.58	13.84	13.58	13.71	+1.26%	86,500
2026-07-09	13.33	13.69	13.32	13.54	+1.35%	59,300
2026-07-08	13.62	13.62	13.19	13.36	-2.27%	73,500
2026-07-07	13.86	13.90	13.47	13.67	-0.73%	139,600
2026-07-06	13.48	13.79	13.48	13.77	+2.53%	110,700
2026-07-03	13.67	13.67	13.42	13.43	-1.18%	12,300
2026-07-02	13.66	13.78	13.48	13.59	+1.19%	87,200
2026-06-30	13.46	13.54	13.25	13.43	-0.30%	97,100
2026-06-29	13.59	13.66	13.41	13.47	-1.39%	148,900
2026-06-26	13.10	13.70	13.10	13.66	+3.96%	143,500
2026-06-25	13.46	13.56	13.08	13.14	-2.23%	143,700
2026-06-24	13.44	13.71	13.30	13.44	+1.20%	67,700
2026-06-23	13.00	13.35	13.00	13.28	+1.61%	109,500
2026-06-22	13.68	13.75	13.07	13.07	-3.40%	134,900
2026-06-19	13.68	13.77	13.53	13.53	-1.96%	41,700
2026-06-18	13.62	13.87	13.53	13.80	+2.60%	61,800
2026-06-17	13.88	14.01	13.45	13.45	-3.45%	157,300
2026-06-16	14.17	14.17	13.91	13.93	-1.35%	64,100
2026-06-15	14.25	14.54	14.06	14.12	+0.00%	70,800
2026-06-12	14.20	14.41	14.06	14.12	-0.42%	73,600
2026-06-11	13.68	14.20	13.68	14.18	+3.81%	163,800
2026-06-10	13.60	13.77	13.41	13.66	+0.00%	128,700
2026-06-09	13.95	14.23	13.64	13.66	-1.09%	158,400
2026-06-08	13.62	13.83	13.37	13.81	+1.54%	96,500
2026-06-05	13.56	13.67	13.50	13.60	-0.58%	111,600
2026-06-04	13.75	13.80	13.48	13.68	+0.15%	124,800
2026-06-03	13.52	13.90	13.52	13.66	+0.15%	292,100
2026-06-02	13.84	13.84	13.48	13.64	-1.45%	97,500
2026-06-01	14.04	14.25	13.82	13.84	-2.26%	129,100
2026-05-29	13.60	14.16	13.59	14.16	+2.98%	840,800
2026-05-28	13.89	14.08	13.72	13.75	-2.48%	170,000
2026-05-27	13.53	14.40	13.53	14.10	+5.78%	391,600
2026-05-26	13.69	13.76	13.18	13.33	-2.91%	131,500
2026-05-25	13.60	13.75	13.60	13.73	+1.25%	14,900
2026-05-22	13.52	13.67	13.46	13.56	+0.44%	69,200
2026-05-21	13.21	13.68	13.09	13.50	+2.27%	149,800
2026-05-20	12.94	13.36	12.80	13.20	+2.88%	175,100
2026-05-19	13.05	13.08	12.82	12.83	-2.80%	172,300
2026-05-15	13.35	13.56	13.08	13.20	-2.73%	248,300
2026-05-14	15.50	15.82	13.52	13.57	-7.18%	607,900
2026-05-13	15.10	15.10	14.53	14.62	-2.66%	173,400
2026-05-12	15.19	15.19	14.80	15.02	-1.44%	103,300
2026-05-11	16.18	16.26	15.20	15.24	-6.62%	167,100
2026-05-08	16.19	16.33	16.16	16.32	+0.43%	35,000
2026-05-07	16.27	16.46	16.09	16.25	-0.73%	76,600
2026-05-06	15.86	16.42	15.86	16.37	+4.87%	118,100
2026-05-05	15.32	15.67	15.32	15.61	+2.90%	48,500
2026-05-04	15.34	15.54	15.14	15.17	-1.11%	48,500
2026-05-01	15.45	15.45	15.12	15.34	-0.84%	73,600
2026-04-30	15.48	15.64	15.31	15.47	+1.58%	75,100
2026-04-29	15.70	15.70	15.22	15.23	-2.37%	80,000
2026-04-28	15.98	16.01	15.52	15.60	-2.07%	90,000
2026-04-27	15.99	16.14	15.83	15.93	-0.44%	63,700
2026-04-24	16.16	16.17	15.87	16.00	-0.37%	53,000
2026-04-23	16.44	16.44	15.99	16.06	-1.95%	84,100
2026-04-22	16.80	16.88	16.27	16.38	-0.97%	73,400
2026-04-21	16.62	16.89	16.36	16.54	-0.48%	75,300
2026-04-20	16.34	16.62	16.32	16.62	+1.71%	73,900
2026-04-17	16.06	16.56	16.06	16.34	+3.55%	132,700
2026-04-16	15.77	15.95	15.75	15.78	-0.06%	38,400
2026-04-15	15.73	16.06	15.72	15.79	+0.13%	81,800
2026-04-14	15.60	15.89	15.52	15.77	+1.35%	87,200
2026-04-13	15.41	15.57	15.20	15.56	+0.71%	84,600
2026-04-10	15.60	15.76	15.45	15.45	-0.39%	38,900
2026-04-09	15.03	15.55	15.00	15.51	+2.38%	49,200
2026-04-08	15.19	15.69	15.10	15.15	+3.70%	134,300
2026-04-07	14.91	14.91	14.56	14.61	-2.54%	54,300
2026-04-06	14.71	15.00	14.71	14.99	+2.11%	76,200
2026-04-02	15.02	15.02	14.46	14.68	-3.74%	175,900
2026-04-01	15.28	15.62	15.17	15.25	-0.20%	88,400
2026-03-31	14.73	15.49	14.73	15.28	+5.38%	111,700
2026-03-30	14.79	14.85	14.38	14.50	-1.02%	112,400
2026-03-27	14.78	14.89	14.58	14.65	-1.81%	78,100
2026-03-26	15.01	15.22	14.88	14.92	-1.32%	64,300
2026-03-25	15.27	15.27	14.92	15.12	+0.60%	128,400
2026-03-24	14.86	15.10	14.80	15.03	+0.33%	66,200
2026-03-23	15.07	15.30	14.88	14.98	+1.15%	93,800
2026-03-20	14.86	14.86	14.60	14.81	-0.34%	124,200
2026-03-19	14.75	15.07	14.75	14.86	-0.93%	86,400
2026-03-18	14.80	15.16	14.80	15.00	+0.54%	71,700
2026-03-17	14.98	15.12	14.90	14.92	+0.88%	77,700
2026-03-16	14.78	14.98	14.73	14.79	+0.27%	64,800
2026-03-13	14.83	15.00	14.68	14.75	+0.14%	48,700
2026-03-12	14.80	15.02	14.70	14.73	-1.34%	56,400
2026-03-11	15.22	15.25	14.82	14.93	-1.32%	96,200
2026-03-10	15.16	15.55	15.01	15.13	-0.26%	67,346
2026-03-09	14.99	15.19	14.48	15.17	-0.13%	109,283
2026-03-06	15.56	15.56	15.16	15.19	-3.86%	116,000
2026-03-05	15.90	16.07	15.61	15.80	-1.80%	86,900
2026-03-04	16.07	16.13	15.84	16.09	+0.44%	101,500
2026-03-03	15.97	16.32	15.78	16.02	-2.20%	110,400
2026-03-02	16.39	16.50	16.18	16.38	-2.50%	127,600
2026-02-27	16.84	16.84	16.50	16.80	-1.52%	251,200
2026-02-26	16.77	17.12	16.69	17.06	+2.22%	82,500
2026-02-25	17.03	17.03	16.61	16.69	-1.94%	108,300
2026-02-24	16.70	17.03	16.58	17.02	+2.28%	89,700
2026-02-23	16.88	17.00	16.47	16.64	-2.23%	115,600
2026-02-20	16.83	17.34	16.75	17.02	+0.65%	110,200
2026-02-19	16.69	16.99	16.41	16.91	+1.26%	100,900
2026-02-18	16.57	16.94	16.31	16.70	+2.45%	135,100
2026-02-17	16.53	16.57	15.91	16.30	-2.34%	143,400
2026-02-13	16.43	16.90	16.37	16.69	+2.27%	133,100
2026-02-12	16.15	16.33	15.91	16.32	+1.49%	194,500
2026-02-11	16.49	16.49	15.85	16.08	-1.11%	229,500
2026-02-10	16.06	16.46	16.05	16.26	+0.62%	216,800
2026-02-09	15.22	16.29	15.22	16.16	+5.00%	329,300
2026-02-06	14.25	15.53	14.01	15.39	+5.70%	609,500
2026-02-05	15.00	16.37	13.93	14.56	-19.56%	1,039,300
2026-02-04	17.31	18.22	17.04	18.10	+4.68%	256,900
2026-02-03	17.08	17.55	17.03	17.29	-0.06%	98,200
2026-02-02	16.77	17.38	16.77	17.30	+4.72%	170,600
2026-01-30	16.44	16.62	16.30	16.52	-0.96%	104,700
2026-01-29	16.61	16.78	16.40	16.68	+0.30%	100,000
2026-01-28	16.89	17.03	16.47	16.63	-2.29%	130,200
2026-01-27	17.20	17.34	16.98	17.02	-1.10%	165,457
2026-01-26	17.51	17.71	17.21	17.21	-2.05%	69,945
2026-01-23	17.60	17.68	17.43	17.57	-0.90%	66,900
2026-01-22	17.59	18.00	17.54	17.73	+1.90%	134,200
2026-01-21	16.90	17.53	16.90	17.40	+3.33%	196,800
2026-01-20	17.51	17.83	16.82	16.84	-5.34%	296,400
2026-01-19	17.75	17.99	17.75	17.79	-0.67%	27,600
2026-01-16	18.50	18.50	17.66	17.91	-3.40%	352,700
2026-01-15	18.55	18.77	18.20	18.54	+0.11%	131,800
2026-01-14	18.78	18.87	18.48	18.52	-1.28%	83,400
2026-01-13	18.67	18.77	18.36	18.76	+1.13%	83,900
2026-01-12	18.16	18.76	17.95	18.55	+1.03%	94,900
2026-01-09	18.92	19.00	18.30	18.36	-2.50%	100,300
2026-01-08	17.94	19.20	17.85	18.83	+4.55%	146,100
2026-01-07	19.70	19.78	17.92	18.01	-8.67%	200,300
2026-01-06	19.21	19.98	19.20	19.72	+3.03%	121,500
2026-01-05	18.58	19.57	18.58	19.14	+3.07%	145,800
2026-01-02	17.99	18.68	17.99	18.57	+4.38%	115,900
2025-12-31	17.87	17.95	17.75	17.79	-0.78%	36,400
2025-12-30	17.81	18.12	17.67	17.93	+0.50%	71,000
2025-12-29	17.41	18.06	17.41	17.84	+2.47%	118,300
2025-12-24	17.41	17.57	17.30	17.41	+0.12%	40,800
2025-12-23	17.43	17.65	17.34	17.39	+0.00%	196,400
2025-12-22	17.63	17.85	17.13	17.39	-2.14%	280,600
2025-12-19	17.89	18.04	17.52	17.77	-0.67%	105,800
2025-12-18	18.05	18.25	17.74	17.89	+0.22%	83,000
2025-12-17	17.89	18.18	17.69	17.85	+0.06%	55,500
2025-12-16	17.32	18.17	17.32	17.84	+2.41%	89,600
2025-12-15	17.70	17.72	17.24	17.42	-1.25%	89,700
2025-12-12	18.08	18.21	17.62	17.64	-1.84%	111,700
2025-12-11	18.15	18.17	17.86	17.97	-0.72%	83,200
2025-12-10	18.06	18.31	17.93	18.10	-0.17%	58,000
2025-12-09	18.29	18.46	18.08	18.13	-0.60%	85,300
2025-12-08	18.67	18.67	18.23	18.24	-1.62%	74,000
2025-12-05	19.44	19.44	18.48	18.54	-4.83%	85,700
2025-12-04	19.22	19.65	19.13	19.48	+0.57%	75,900
2025-12-03	19.51	19.64	19.05	19.37	-0.82%	73,800
2025-12-02	20.10	20.10	19.49	19.53	-2.88%	56,400
2025-12-01	19.39	20.44	19.39	20.11	+3.02%	173,200
2025-11-28	19.11	19.72	19.07	19.52	+2.79%	78,100
2025-11-27	18.76	19.10	18.76	18.99	-0.63%	19,400
2025-11-26	19.02	19.25	18.95	19.11	+0.53%	62,100
2025-11-25	18.21	19.11	18.21	19.01	+4.62%	177,100
2025-11-24	17.73	18.26	17.53	18.17	+2.83%	151,700
2025-11-21	17.47	17.94	17.35	17.67	+1.49%	93,400
2025-11-20	17.73	17.94	17.27	17.41	-0.40%	96,500
2025-11-19	17.54	17.57	17.15	17.48	-0.17%	128,400
2025-11-18	17.82	17.88	17.41	17.51	-1.85%	100,900
2025-11-17	18.47	18.49	17.66	17.84	-3.52%	189,200
2025-11-14	18.65	18.66	18.13	18.49	-2.12%	145,800
2025-11-13	18.71	19.00	18.52	18.89	+0.64%	150,000
2025-11-12	18.32	18.86	18.32	18.77	+2.57%	214,500
2025-11-11	18.15	18.60	18.00	18.30	+0.38%	199,400
2025-11-10	17.67	18.62	17.38	18.23	+3.23%	318,600
2025-11-07	16.34	17.86	16.34	17.66	+2.67%	347,000
2025-11-06	17.49	17.49	16.12	17.20	-13.74%	615,300
2025-11-05	19.37	20.09	19.34	19.94	+3.16%	184,700
2025-11-04	19.42	20.00	19.21	19.33	-2.57%	156,100
2025-11-03	19.38	19.95	19.01	19.84	+1.59%	169,700
2025-10-31	19.29	19.58	19.16	19.53	+1.77%	101,500
2025-10-30	19.29	19.60	19.12	19.19	-1.03%	60,000
2025-10-29	19.42	19.59	19.35	19.39	-1.07%	79,900
2025-10-28	19.48	19.63	19.31	19.60	+0.10%	66,500
2025-10-27	19.10	19.73	19.10	19.58	+3.54%	92,100
2025-10-24	18.95	19.22	18.70	18.91	+0.75%	85,200
2025-10-23	18.29	18.92	18.29	18.77	+2.46%	72,900
2025-10-22	18.38	18.58	18.21	18.32	-0.16%	105,600
2025-10-21	18.45	19.02	18.31	18.35	-0.60%	99,000
2025-10-20	18.53	18.67	18.36	18.46	+0.00%	87,300

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（+18.90%）。最も弱い月：3月（-13.01%）。日次データ2年分（2025–2026）に基づく。

1月+0.03%
2月-2.92%
3月-13.01%
4月+0.90%
5月+18.90%
6月-3.07%
7月-6.97%
8月+3.44%
9月+2.53%
10月-0.66%
11月-1.61%
12月-11.54%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Canada Goose Holdings Inc（GOOS.TO）の直近終値は？

2026-10-16 時点で 11.40。Closelookデータレイクの日次価格記録より。

GOOS.TO の52週高値・安値は？

直近52週間で高値 20.44、安値 10.29（2026-10-16 時点）。

Canada Goose Holdings Inc が歴史的に最も強い月と弱い月は？

歴史的に、GOOS.TO の最も強い月は 5月（平均 +18.90%）、最も弱い月は 3月（平均 -13.01%）。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450本から計算。