H Lundbeck A/S（HLUN-B.CO）— 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	47.74	48.10	47.46	47.80	+0.00%	356,408
2026-10-15	47.74	47.94	47.40	47.80	+0.67%	395,234
2026-10-14	46.94	47.74	46.82	47.48	+1.19%	545,711
2026-10-13	46.66	47.50	46.62	46.92	+1.34%	1,242,964
2026-10-12	46.12	46.60	46.08	46.30	+0.74%	1,754,721
2026-10-09	46.10	46.34	45.78	45.96	-0.35%	535,322
2026-10-08	45.10	46.48	44.88	46.12	+2.31%	1,707,393
2026-10-07	45.02	45.08	44.20	45.08	+0.49%	480,844
2026-10-06	44.24	45.16	44.24	44.86	+1.59%	891,590
2026-10-05	44.08	44.54	43.68	44.16	+1.10%	458,649
2026-10-02	43.28	43.78	42.90	43.68	+0.88%	430,253
2026-10-01	43.34	43.34	42.26	43.30	-0.46%	520,543
2026-09-30	43.80	44.00	43.02	43.50	-0.37%	666,339
2026-09-29	45.10	45.46	43.66	43.66	-3.11%	1,083,811
2026-09-28	45.26	45.40	44.50	45.06	-0.44%	601,263
2026-09-25	44.00	45.26	43.88	45.26	+3.71%	892,761
2026-09-24	43.92	44.04	43.52	43.64	-0.68%	590,189
2026-09-23	44.36	44.48	43.94	43.94	-1.08%	460,530
2026-09-22	44.18	44.64	43.58	44.42	+0.27%	630,375
2026-09-21	44.28	44.52	43.18	44.30	+4.09%	788,156
2026-09-18	42.72	43.10	41.76	42.56	-0.19%	942,328
2026-09-17	41.78	42.82	41.68	42.64	+2.06%	706,796
2026-09-16	41.70	42.50	41.48	41.78	+0.38%	823,152
2026-09-15	42.88	43.30	41.34	41.62	-6.81%	1,748,069
2026-09-14	44.38	45.40	44.20	44.66	+0.54%	564,077
2026-09-11	44.12	45.22	43.60	44.42	+0.59%	948,549
2026-09-10	43.86	44.94	43.82	44.16	+0.96%	823,684
2026-09-09	43.88	43.90	43.32	43.74	-0.32%	290,203
2026-09-08	43.50	44.08	43.40	43.88	+0.60%	408,264
2026-09-07	44.02	44.12	43.46	43.62	-1.13%	255,915
2026-09-04	44.28	44.48	43.72	44.12	-0.59%	215,962
2026-09-03	44.30	44.76	43.60	44.38	+0.36%	1,503,118
2026-09-02	43.16	44.90	42.90	44.22	+2.46%	993,327
2026-09-01	42.10	43.16	41.94	43.16	+2.27%	922,279
2026-08-31	41.32	42.30	41.10	42.20	+1.88%	827,015
2026-08-28	41.96	41.96	41.36	41.42	-1.05%	294,840
2026-08-27	41.56	41.86	41.10	41.86	+0.14%	524,172
2026-08-26	42.64	42.70	41.38	41.80	-2.06%	364,746
2026-08-25	41.54	42.90	41.54	42.68	+2.74%	456,822
2026-08-24	40.88	41.54	40.84	41.54	+1.22%	297,475
2026-08-21	40.58	41.04	40.40	41.04	+0.88%	423,007
2026-08-20	42.02	42.40	40.52	40.68	-4.19%	927,438
2026-08-19	42.74	42.90	41.58	42.46	-3.28%	1,989,330
2026-08-18	43.10	43.94	42.90	43.90	+1.76%	564,291
2026-08-17	42.52	43.18	42.16	43.14	+1.46%	402,061
2026-08-14	41.98	42.80	41.96	42.52	+1.24%	525,232
2026-08-13	41.90	42.00	41.40	42.00	+0.77%	387,167
2026-08-12	41.34	41.68	40.86	41.68	+0.48%	549,947
2026-08-11	41.80	41.88	41.32	41.48	-0.24%	317,419
2026-08-10	41.58	41.78	41.32	41.58	+0.00%	255,306
2026-08-07	41.48	42.12	41.46	41.58	+0.14%	321,857
2026-08-06	41.36	41.82	41.14	41.52	+0.05%	313,558
2026-08-05	40.40	41.50	40.22	41.50	+2.52%	605,146
2026-08-04	40.08	40.74	39.90	40.48	+0.35%	472,287
2026-08-03	41.46	41.58	40.22	40.34	-2.80%	457,625
2026-07-31	41.96	42.58	41.32	41.50	-1.14%	536,482
2026-07-30	42.14	42.24	41.40	41.98	-0.47%	390,428
2026-07-29	42.20	42.68	42.08	42.18	+0.19%	408,929
2026-07-28	41.68	42.72	41.44	42.10	+0.77%	368,904
2026-07-27	42.14	42.60	41.78	41.78	-0.81%	740,509
2026-07-24	42.16	42.56	41.86	42.12	-0.80%	328,969
2026-07-23	42.14	42.98	42.00	42.46	-0.84%	294,300
2026-07-22	42.72	42.88	42.10	42.82	+0.19%	442,598
2026-07-21	42.52	42.74	42.02	42.74	+0.42%	210,793
2026-07-20	42.82	42.82	42.20	42.56	-0.70%	393,304
2026-07-17	41.84	42.98	41.58	42.86	+2.44%	498,349
2026-07-16	41.30	41.84	41.10	41.84	+1.31%	421,101
2026-07-15	41.30	41.66	41.22	41.30	-0.24%	291,037
2026-07-14	41.80	41.80	41.24	41.40	-1.00%	269,396
2026-07-13	42.22	42.30	41.40	41.82	-1.55%	380,314
2026-07-10	42.98	43.28	42.24	42.48	-1.16%	333,700
2026-07-09	43.52	43.70	42.20	42.98	-1.29%	406,450
2026-07-08	43.46	43.70	42.90	43.54	-0.50%	536,793
2026-07-07	43.02	43.80	43.00	43.76	+1.72%	597,219
2026-07-06	43.12	43.36	42.58	43.02	-0.23%	374,592
2026-07-03	44.40	44.40	42.74	43.12	-2.66%	533,242
2026-07-02	42.94	44.38	42.84	44.30	+3.12%	825,320
2026-07-01	42.48	43.16	42.46	42.96	+1.13%	582,261
2026-06-30	42.30	42.90	42.08	42.48	+0.14%	536,824
2026-06-29	42.32	42.76	42.18	42.42	+1.00%	312,655
2026-06-26	42.90	42.90	41.70	42.00	-2.05%	422,807
2026-06-25	42.98	43.12	42.00	42.88	+0.05%	433,280
2026-06-24	43.00	43.30	42.56	42.86	-0.60%	523,307
2026-06-23	41.62	43.14	41.56	43.12	+3.36%	734,846
2026-06-22	41.32	41.80	41.30	41.72	+0.48%	562,894
2026-06-19	42.20	42.44	41.52	41.52	-1.38%	863,102
2026-06-18	42.74	43.22	42.10	42.10	-0.52%	457,939
2026-06-17	42.18	42.38	41.84	42.32	+0.33%	423,327
2026-06-16	43.56	43.60	41.94	42.18	-2.45%	411,416
2026-06-15	43.58	43.68	42.70	43.24	-1.05%	520,442
2026-06-12	44.98	45.18	43.40	43.70	-2.80%	509,317
2026-06-11	44.34	45.12	44.20	44.96	+0.58%	576,130
2026-06-10	43.20	44.70	43.00	44.70	+3.95%	680,410
2026-06-09	42.96	43.12	42.42	43.00	-0.51%	450,787
2026-06-08	44.54	44.58	42.42	43.22	-3.53%	899,023
2026-06-04	44.28	44.90	43.92	44.80	+1.36%	1,002,597
2026-06-03	44.36	44.44	43.22	44.20	-0.05%	1,119,965
2026-06-02	43.12	44.46	42.60	44.22	+2.50%	1,289,047
2026-06-01	43.22	43.90	42.86	43.14	-0.64%	499,053
2026-05-29	43.48	43.72	42.82	43.42	-0.14%	910,338
2026-05-28	42.50	43.78	42.14	43.48	+2.02%	1,756,175
2026-05-27	41.84	42.88	41.84	42.62	+1.24%	1,179,819
2026-05-26	41.84	42.54	41.34	42.10	+0.67%	1,245,715
2026-05-22	41.72	42.20	41.72	41.82	+0.19%	504,171
2026-05-21	41.60	42.40	41.58	41.74	+0.82%	796,046
2026-05-20	40.20	41.40	40.20	41.40	+3.09%	800,670
2026-05-19	40.00	40.34	39.68	40.16	+0.05%	725,007
2026-05-18	41.12	41.88	40.08	40.14	-3.00%	1,663,465
2026-05-13	42.48	42.78	41.38	41.38	-0.43%	653,655
2026-05-12	42.36	45.76	41.56	41.56	-1.75%	2,211,487
2026-05-11	42.90	43.36	42.30	42.30	-1.76%	553,064
2026-05-08	42.82	43.26	42.28	43.06	+0.19%	438,447
2026-05-07	42.78	43.22	42.56	42.98	+0.99%	326,481
2026-05-06	42.76	43.14	42.32	42.56	+0.24%	468,590
2026-05-05	42.40	43.10	42.28	42.46	+1.38%	631,120
2026-05-04	41.94	42.44	41.50	41.88	-1.23%	804,781
2026-05-01	42.88	42.88	42.30	42.40	-1.12%	203,262
2026-04-30	42.00	42.94	41.78	42.88	+2.58%	598,217
2026-04-29	42.98	42.98	41.70	41.80	-2.97%	485,765
2026-04-28	43.78	43.78	42.76	43.08	-2.00%	601,614
2026-04-27	44.44	44.48	43.44	43.96	-0.77%	399,843
2026-04-24	43.06	44.40	42.52	44.30	+2.50%	827,822
2026-04-23	42.52	43.50	42.52	43.22	+0.42%	488,798
2026-04-22	42.94	43.84	42.94	43.04	+0.23%	508,706
2026-04-21	43.90	43.90	42.94	42.94	-1.24%	863,318
2026-04-20	42.44	43.48	42.24	43.48	+2.45%	526,755
2026-04-17	41.98	42.62	41.74	42.44	+1.68%	571,735
2026-04-16	41.70	41.88	40.90	41.74	+0.38%	1,007,604
2026-04-15	40.78	41.74	40.78	41.58	+2.51%	613,358
2026-04-14	40.70	40.78	39.50	40.56	+0.90%	829,207
2026-04-13	40.16	40.42	39.94	40.20	-0.45%	566,644
2026-04-10	40.00	40.88	40.00	40.38	+1.36%	387,254
2026-04-09	39.92	40.16	39.52	39.84	+0.25%	381,156
2026-04-08	40.52	40.52	39.60	39.74	+0.10%	580,142
2026-04-07	40.76	40.82	39.50	39.70	-2.65%	660,869
2026-04-01	41.50	41.56	40.28	40.78	+2.21%	767,407
2026-03-31	39.60	40.24	39.24	39.90	+1.53%	712,016
2026-03-30	38.62	39.40	38.60	39.30	+1.66%	585,330
2026-03-27	38.78	39.22	38.38	38.66	-0.15%	3,401,666
2026-03-26	37.52	38.82	37.40	38.72	+2.60%	374,255
2026-03-25	37.80	38.46	37.72	37.74	+0.27%	538,093
2026-03-24	37.30	37.94	37.30	37.64	+0.64%	634,518
2026-03-23	36.34	38.16	36.34	37.40	-0.21%	740,974
2026-03-20	37.12	37.64	36.86	37.48	+0.92%	1,805,313
2026-03-19	37.40	37.44	36.76	37.14	-2.26%	739,927
2026-03-18	37.86	38.20	37.50	38.00	+0.32%	412,279
2026-03-17	37.60	37.98	37.22	37.88	+0.69%	591,092
2026-03-16	37.36	37.70	37.04	37.62	+0.27%	328,340
2026-03-13	37.40	37.74	37.20	37.52	+0.11%	454,356
2026-03-12	37.48	37.80	37.38	37.48	-0.11%	370,034
2026-03-11	38.22	38.38	37.38	37.52	-2.24%	528,397
2026-03-10	38.60	38.96	38.32	38.38	+0.73%	750,231
2026-03-09	37.00	38.20	36.42	38.10	+0.85%	673,108
2026-03-06	38.34	38.34	37.52	37.78	-1.51%	654,045
2026-03-05	39.44	39.60	38.04	38.36	-0.42%	723,019
2026-03-04	38.02	38.52	38.00	38.52	+1.32%	700,876
2026-03-03	38.60	38.66	37.90	38.02	-2.66%	763,838
2026-03-02	38.94	40.10	38.76	39.06	+0.83%	808,842
2026-02-27	38.40	38.96	38.18	38.74	+0.94%	614,887
2026-02-26	39.22	39.54	38.12	38.38	-1.99%	670,935
2026-02-25	39.28	39.56	39.04	39.16	-0.41%	793,310
2026-02-24	38.84	39.60	38.78	39.32	+0.87%	551,396
2026-02-23	39.82	39.92	38.80	38.98	-2.55%	1,096,739
2026-02-20	40.30	40.72	39.50	40.00	-0.74%	942,036
2026-02-19	40.42	40.94	40.10	40.30	+0.20%	882,742
2026-02-18	39.62	40.72	39.62	40.22	+0.25%	937,245
2026-02-17	40.06	40.52	39.82	40.12	-0.20%	902,299
2026-02-16	39.66	40.40	39.28	40.20	+2.97%	668,210
2026-02-13	39.52	39.52	38.68	39.04	-1.01%	613,377
2026-02-12	38.86	41.48	38.62	39.44	+2.07%	1,109,084
2026-02-11	39.28	39.34	38.30	38.64	-1.98%	479,799
2026-02-10	38.60	39.56	38.26	39.42	+2.39%	961,001
2026-02-09	37.98	38.58	37.54	38.50	+2.78%	985,309
2026-02-06	37.20	37.46	36.72	37.46	+1.30%	1,158,809
2026-02-05	38.80	38.80	35.30	36.98	-4.74%	3,276,634
2026-02-04	44.24	44.30	38.68	38.82	-9.04%	2,442,535
2026-02-03	42.52	43.18	42.52	42.68	+0.19%	506,440
2026-02-02	42.12	42.60	41.74	42.60	+1.14%	575,152
2026-01-30	41.98	42.52	41.64	42.12	+1.06%	896,251
2026-01-29	43.20	43.20	41.56	41.68	-3.92%	1,198,796
2026-01-28	46.02	46.02	42.82	43.38	-5.45%	977,599
2026-01-27	45.50	46.32	45.48	45.88	+1.33%	467,556
2026-01-26	45.64	45.64	44.94	45.28	-0.61%	586,003
2026-01-23	44.74	46.38	44.18	45.56	+2.71%	1,426,690
2026-01-22	44.42	44.80	44.02	44.36	+1.70%	709,495
2026-01-21	43.42	43.74	42.44	43.62	-0.05%	457,976
2026-01-20	43.98	43.98	42.84	43.64	-0.95%	458,814
2026-01-19	45.00	45.88	43.98	44.06	-5.29%	475,493
2026-01-16	44.98	47.04	44.96	46.52	+3.15%	666,505
2026-01-15	45.50	45.60	44.84	45.10	-0.22%	529,474
2026-01-14	44.08	45.20	44.08	45.20	+2.54%	1,108,981
2026-01-13	44.24	44.40	43.76	44.08	+0.14%	615,671
2026-01-12	44.58	44.58	43.76	44.02	-1.83%	356,363
2026-01-09	44.40	45.06	44.04	44.84	+1.08%	723,587
2026-01-08	43.00	44.36	42.88	44.36	+3.26%	1,211,758
2026-01-07	43.08	43.08	42.30	42.96	+0.00%	937,616
2026-01-06	42.60	43.22	42.60	42.96	+0.85%	904,265
2026-01-05	43.36	43.50	42.60	42.60	-0.93%	599,436
2026-01-02	43.04	43.52	42.72	43.00	-0.37%	682,748
2025-12-30	43.00	43.20	42.50	43.16	+0.05%	878,418
2025-12-29	43.00	43.24	42.84	43.14	+0.33%	379,366
2025-12-23	42.98	43.30	42.98	43.00	+0.00%	814,534
2025-12-22	42.90	43.40	42.68	43.00	-0.46%	274,339
2025-12-19	42.72	43.30	42.52	43.20	+0.65%	1,186,384
2025-12-18	43.04	43.06	42.50	42.92	+0.28%	246,843
2025-12-17	43.14	43.20	42.68	42.80	-0.70%	252,120
2025-12-16	43.24	43.56	43.02	43.10	-0.32%	323,707
2025-12-15	43.32	43.58	42.74	43.24	-0.28%	449,898
2025-12-12	43.56	43.74	43.18	43.36	-0.18%	269,415
2025-12-11	43.78	44.00	43.30	43.44	-1.27%	438,628
2025-12-10	43.78	44.26	43.60	44.00	+0.55%	356,112
2025-12-09	44.32	44.58	43.76	43.76	-1.49%	413,289
2025-12-08	44.76	45.06	44.40	44.42	-0.80%	173,619
2025-12-05	44.18	45.12	44.18	44.78	+0.63%	275,475
2025-12-04	44.14	44.58	43.80	44.50	+1.09%	228,263
2025-12-03	44.30	44.46	43.68	44.02	-0.68%	332,435
2025-12-02	43.70	44.48	43.68	44.32	+1.23%	294,344
2025-12-01	44.42	44.90	43.78	43.78	-1.44%	578,739
2025-11-28	44.52	44.84	44.40	44.42	+0.82%	880,678
2025-11-27	43.66	44.20	43.64	44.06	+1.71%	539,631
2025-11-26	43.08	43.56	42.86	43.32	+0.56%	594,502
2025-11-25	43.82	43.86	42.56	43.08	-3.15%	786,678
2025-11-24	44.72	44.80	44.10	44.48	+0.68%	418,425
2025-11-21	43.80	44.18	43.60	44.18	+0.09%	505,474
2025-11-20	44.00	44.40	43.80	44.14	+0.05%	575,958
2025-11-19	43.58	44.36	43.58	44.12	+1.38%	919,841
2025-11-18	45.24	45.32	43.52	43.52	-4.18%	1,320,539
2025-11-17	45.50	45.66	44.80	45.42	-0.22%	395,709
2025-11-14	45.06	45.52	44.42	45.52	-0.18%	562,717
2025-11-13	44.74	46.04	44.24	45.60	+2.84%	596,983
2025-11-12	44.82	47.16	44.18	44.34	-0.09%	1,445,241
2025-11-11	44.40	46.78	42.60	44.38	-4.52%	3,505,952
2025-11-10	45.54	46.88	45.54	46.48	+2.29%	505,661
2025-11-07	45.18	45.50	44.84	45.44	+0.00%	307,282
2025-11-06	46.00	46.52	45.04	45.44	-1.43%	570,857
2025-11-05	45.88	46.58	45.34	46.10	+0.00%	457,504
2025-11-04	46.00	46.28	45.36	46.10	-0.43%	933,957
2025-11-03	47.16	47.16	46.30	46.30	-1.87%	718,941
2025-10-31	47.44	47.78	46.34	47.18	-0.08%	583,904
2025-10-30	47.30	47.48	46.98	47.22	-0.25%	286,831
2025-10-29	46.22	47.42	46.22	47.34	+2.11%	426,159
2025-10-28	45.76	46.70	45.76	46.36	+0.22%	576,923
2025-10-27	46.08	46.48	45.46	46.26	+0.09%	486,975
2025-10-24	46.26	46.50	45.30	46.22	-0.17%	518,428
2025-10-23	45.82	47.00	45.68	46.30	+0.78%	446,170
2025-10-22	45.64	46.48	45.52	45.94	+0.13%	444,351
2025-10-21	45.62	45.98	44.86	45.88	+0.44%	323,929
2025-10-20	45.48	45.84	45.20	45.68	+0.40%	234,206
2025-10-17	46.18	46.20	45.06	45.50	-2.07%	271,928
2025-10-16	45.90	46.52	45.60	46.46	+1.18%	241,196

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：8月（+12.23%）。最も弱い月：2月（-9.06%）。日次データ2年分（2025–2026）に基づく。

1月+1.45%
2月-9.06%
3月-5.57%
4月-0.73%
5月+8.78%
6月-2.52%
7月-4.93%
8月+12.23%
9月+6.87%
10月+0.90%
11月-4.06%
12月-1.42%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

H Lundbeck A/S（HLUN-B.CO）の直近終値は？

2026-10-16 時点で 47.80。Closelookデータレイクの日次価格記録より。

HLUN-B.CO の52週高値・安値は？

直近52週間で高値 48.10、安値 35.30（2026-10-16 時点）。

H Lundbeck A/S が歴史的に最も強い月と弱い月は？

歴史的に、HLUN-B.CO の最も強い月は 8月（平均 +12.23%）、最も弱い月は 2月（平均 -9.06%）。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448本から計算。