Comparing Back to the side-by-side chart ↗
Intershop Holding AG（ISN.SW）— 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 | 153.00 | 154.20 | 152.80 | 154.00 | +0.39% | 5,016 |
| 2026-10-15 | 151.40 | 154.40 | 151.40 | 153.40 | +1.46% | 9,711 |
| 2026-10-14 | 151.80 | 152.80 | 150.80 | 151.20 | -0.13% | 11,423 |
| 2026-10-13 | 152.80 | 154.00 | 151.20 | 151.40 | -0.66% | 17,008 |
| 2026-10-12 | 153.00 | 153.60 | 152.00 | 152.40 | -0.65% | 2,948 |
| 2026-10-09 | 154.40 | 155.20 | 153.40 | 153.40 | -0.39% | 2,371 |
| 2026-10-08 | 152.40 | 154.40 | 152.40 | 154.00 | +0.79% | 5,150 |
| 2026-10-07 | 152.20 | 153.60 | 152.20 | 152.80 | +0.13% | 5,512 |
| 2026-10-06 | 152.40 | 154.00 | 152.00 | 152.60 | -0.13% | 3,462 |
| 2026-10-05 | 152.60 | 153.60 | 152.60 | 152.80 | -0.13% | 8,526 |
| 2026-10-02 | 152.20 | 153.20 | 151.60 | 153.00 | +0.66% | 6,513 |
| 2026-10-01 | 154.20 | 154.20 | 151.60 | 152.00 | -1.68% | 8,328 |
| 2026-09-30 | 156.00 | 158.00 | 154.40 | 154.60 | -1.15% | 10,081 |
| 2026-09-29 | 159.40 | 160.00 | 156.40 | 156.40 | -1.64% | 8,062 |
| 2026-09-28 | 160.60 | 161.20 | 159.00 | 159.00 | -0.38% | 4,606 |
| 2026-09-25 | 160.40 | 161.60 | 159.60 | 159.60 | -0.25% | 3,567 |
| 2026-09-24 | 160.80 | 161.80 | 159.80 | 160.00 | -0.12% | 3,550 |
| 2026-09-23 | 160.60 | 161.20 | 158.80 | 160.20 | -0.62% | 5,554 |
| 2026-09-22 | 160.40 | 162.00 | 159.60 | 161.20 | +0.12% | 8,275 |
| 2026-09-21 | 161.20 | 161.80 | 160.40 | 161.00 | +0.25% | 3,651 |
| 2026-09-18 | 160.40 | 161.20 | 159.40 | 160.60 | +0.37% | 24,217 |
| 2026-09-17 | 160.20 | 160.60 | 159.40 | 160.00 | +0.13% | 4,593 |
| 2026-09-16 | 159.80 | 160.00 | 159.20 | 159.80 | +0.25% | 3,178 |
| 2026-09-15 | 157.80 | 160.00 | 157.60 | 159.40 | +0.76% | 5,244 |
| 2026-09-14 | 159.60 | 159.60 | 157.60 | 158.20 | -0.25% | 4,042 |
| 2026-09-11 | 159.20 | 160.00 | 158.00 | 158.60 | +0.25% | 4,571 |
| 2026-09-10 | 157.00 | 159.20 | 156.60 | 158.20 | +0.76% | 28,343 |
| 2026-09-09 | 160.40 | 160.40 | 157.00 | 157.00 | -1.88% | 7,483 |
| 2026-09-08 | 159.60 | 161.40 | 159.40 | 160.00 | +0.88% | 4,010 |
| 2026-09-07 | 158.60 | 158.60 | 158.60 | 158.60 | +0.00% | 2,543 |
| 2026-09-04 | 159.20 | 160.40 | 158.60 | 158.60 | -0.13% | 5,060 |
| 2026-09-03 | 158.00 | 159.80 | 158.00 | 158.80 | +0.51% | 10,131 |
| 2026-09-02 | 158.00 | 159.00 | 158.00 | 158.00 | -0.13% | 6,553 |
| 2026-09-01 | 159.20 | 159.80 | 158.00 | 158.20 | -0.88% | 5,446 |
| 2026-08-31 | 162.00 | 165.20 | 158.20 | 159.60 | -1.12% | 14,647 |
| 2026-08-28 | 160.80 | 161.40 | 159.20 | 161.40 | +0.00% | 2,248 |
| 2026-08-27 | 159.60 | 161.40 | 157.60 | 161.40 | +0.88% | 8,900 |
| 2026-08-26 | 161.00 | 162.60 | 157.60 | 160.00 | -0.74% | 23,392 |
| 2026-08-25 | 161.40 | 164.40 | 161.20 | 161.20 | -0.49% | 4,320 |
| 2026-08-24 | 162.40 | 163.40 | 161.00 | 162.00 | -0.61% | 3,369 |
| 2026-08-21 | 162.00 | 163.20 | 161.60 | 163.00 | +0.25% | 2,921 |
| 2026-08-20 | 160.80 | 164.20 | 160.80 | 162.60 | +1.50% | 8,424 |
| 2026-08-19 | 161.80 | 162.00 | 160.00 | 160.20 | -1.60% | 2,754 |
| 2026-08-18 | 165.00 | 165.00 | 162.60 | 162.80 | -1.45% | 6,614 |
| 2026-08-17 | 167.00 | 167.00 | 165.00 | 165.20 | -1.43% | 5,712 |
| 2026-08-14 | 167.00 | 167.60 | 166.40 | 167.60 | +0.24% | 2,117 |
| 2026-08-13 | 167.80 | 168.20 | 167.00 | 167.20 | +0.36% | 3,767 |
| 2026-08-12 | 167.80 | 168.00 | 166.60 | 166.60 | +0.00% | 6,837 |
| 2026-08-11 | 168.20 | 168.40 | 166.60 | 166.60 | -0.24% | 4,884 |
| 2026-08-10 | 168.00 | 168.40 | 167.00 | 167.00 | -0.95% | 4,178 |
| 2026-08-07 | 168.80 | 169.80 | 168.40 | 168.60 | -0.35% | 7,628 |
| 2026-08-06 | 168.20 | 169.20 | 167.60 | 169.20 | +0.24% | 1,691 |
| 2026-08-05 | 168.00 | 169.20 | 166.80 | 168.80 | +0.48% | 4,934 |
| 2026-08-04 | 168.80 | 169.80 | 168.00 | 168.00 | -0.83% | 3,279 |
| 2026-08-03 | 172.80 | 173.00 | 165.60 | 169.40 | -1.63% | 7,232 |
| 2026-07-31 | 177.00 | 177.60 | 172.20 | 172.20 | -3.04% | 5,405 |
| 2026-07-30 | 176.40 | 178.60 | 176.40 | 177.60 | +1.37% | 6,305 |
| 2026-07-29 | 176.60 | 176.60 | 174.20 | 175.20 | -0.45% | 2,932 |
| 2026-07-28 | 174.20 | 176.80 | 174.00 | 176.00 | +0.69% | 2,379 |
| 2026-07-27 | 173.40 | 175.00 | 173.40 | 174.80 | +0.46% | 1,695 |
| 2026-07-24 | 176.40 | 176.80 | 172.20 | 174.00 | -1.25% | 2,543 |
| 2026-07-23 | 177.60 | 178.60 | 175.60 | 176.20 | -0.56% | 2,304 |
| 2026-07-22 | 177.40 | 179.20 | 177.20 | 177.20 | -0.45% | 2,325 |
| 2026-07-21 | 178.60 | 179.20 | 176.80 | 178.00 | -0.67% | 3,043 |
| 2026-07-20 | 179.80 | 179.80 | 177.60 | 179.20 | -0.44% | 4,730 |
| 2026-07-17 | 177.00 | 180.00 | 177.00 | 180.00 | +1.35% | 7,203 |
| 2026-07-16 | 177.00 | 177.80 | 175.20 | 177.60 | +0.45% | 6,046 |
| 2026-07-15 | 175.00 | 176.80 | 174.40 | 176.80 | +0.68% | 4,816 |
| 2026-07-14 | 176.80 | 176.80 | 173.40 | 175.60 | +0.00% | 3,250 |
| 2026-07-13 | 173.60 | 176.00 | 173.60 | 175.60 | +1.04% | 4,065 |
| 2026-07-10 | 175.60 | 175.60 | 172.80 | 173.80 | -1.36% | 2,455 |
| 2026-07-09 | 174.40 | 176.20 | 173.80 | 176.20 | +1.26% | 9,149 |
| 2026-07-08 | 171.20 | 174.00 | 170.20 | 174.00 | +1.28% | 5,089 |
| 2026-07-07 | 173.20 | 174.20 | 171.80 | 171.80 | -1.15% | 3,400 |
| 2026-07-06 | 176.40 | 176.40 | 173.00 | 173.80 | -1.14% | 5,030 |
| 2026-07-03 | 174.20 | 176.00 | 173.00 | 175.80 | +0.57% | 3,365 |
| 2026-07-02 | 174.20 | 175.80 | 173.80 | 174.80 | +0.34% | 4,916 |
| 2026-07-01 | 173.20 | 174.40 | 171.40 | 174.20 | +0.93% | 4,173 |
| 2026-06-30 | 172.80 | 173.80 | 172.00 | 172.60 | +0.12% | 5,974 |
| 2026-06-29 | 173.80 | 174.20 | 172.00 | 172.40 | -1.15% | 5,669 |
| 2026-06-26 | 173.60 | 175.20 | 172.00 | 174.40 | +0.58% | 4,026 |
| 2026-06-25 | 175.60 | 176.20 | 173.00 | 173.40 | -1.37% | 3,560 |
| 2026-06-24 | 176.00 | 177.20 | 174.00 | 175.80 | +0.23% | 1,081 |
| 2026-06-23 | 175.60 | 175.80 | 174.80 | 175.40 | +0.23% | 2,116 |
| 2026-06-22 | 174.20 | 175.20 | 173.40 | 175.00 | -0.23% | 3,428 |
| 2026-06-19 | 175.40 | 175.80 | 174.80 | 175.40 | -0.11% | 8,568 |
| 2026-06-18 | 177.40 | 178.40 | 175.60 | 175.60 | -1.35% | 5,249 |
| 2026-06-17 | 179.20 | 180.00 | 176.80 | 178.00 | -1.00% | 4,730 |
| 2026-06-16 | 179.80 | 181.60 | 178.80 | 179.80 | -0.33% | 5,152 |
| 2026-06-15 | 180.00 | 181.80 | 178.40 | 180.40 | +0.00% | 4,679 |
| 2026-06-12 | 177.80 | 181.00 | 177.80 | 180.40 | +1.12% | 6,064 |
| 2026-06-11 | 178.20 | 180.60 | 173.80 | 178.40 | -0.56% | 6,805 |
| 2026-06-10 | 176.80 | 179.40 | 176.40 | 179.40 | +1.13% | 9,046 |
| 2026-06-09 | 177.60 | 178.60 | 177.00 | 177.40 | -0.45% | 4,325 |
| 2026-06-08 | 175.80 | 179.00 | 175.20 | 178.20 | +1.48% | 7,218 |
| 2026-06-05 | 177.20 | 177.20 | 175.40 | 175.60 | -0.23% | 5,784 |
| 2026-06-04 | 176.60 | 177.40 | 175.40 | 176.00 | -0.11% | 8,211 |
| 2026-06-03 | 178.00 | 178.00 | 175.40 | 176.20 | -0.79% | 4,712 |
| 2026-06-02 | 175.80 | 177.80 | 175.60 | 177.60 | +1.25% | 4,460 |
| 2026-06-01 | 178.80 | 181.80 | 175.40 | 175.40 | -2.23% | 4,252 |
| 2026-05-29 | 176.80 | 180.40 | 175.60 | 179.40 | +1.59% | 18,690 |
| 2026-05-28 | 174.60 | 177.00 | 174.20 | 176.60 | +1.15% | 6,814 |
| 2026-05-27 | 174.00 | 174.60 | 174.00 | 174.60 | +0.34% | 8,258 |
| 2026-05-26 | 171.00 | 174.80 | 171.00 | 174.00 | +1.16% | 5,811 |
| 2026-05-22 | 174.00 | 174.40 | 172.00 | 172.00 | -0.81% | 5,064 |
| 2026-05-21 | 175.60 | 175.60 | 173.40 | 173.40 | -0.91% | 5,708 |
| 2026-05-20 | 170.40 | 175.00 | 170.00 | 175.00 | +2.34% | 7,807 |
| 2026-05-19 | 171.00 | 171.80 | 170.20 | 171.00 | +0.23% | 13,374 |
| 2026-05-18 | 168.80 | 171.00 | 168.00 | 170.60 | +0.35% | 7,999 |
| 2026-05-15 | 169.00 | 170.00 | 168.60 | 170.00 | +0.00% | 5,284 |
| 2026-05-13 | 171.00 | 171.20 | 168.60 | 170.00 | -0.58% | 6,583 |
| 2026-05-12 | 171.60 | 172.20 | 170.00 | 171.00 | -0.35% | 10,006 |
| 2026-05-11 | 171.60 | 172.20 | 171.00 | 171.60 | -0.23% | 4,513 |
| 2026-05-08 | 171.60 | 172.40 | 170.00 | 172.00 | -0.12% | 4,380 |
| 2026-05-07 | 171.40 | 172.20 | 169.60 | 172.20 | +0.82% | 9,894 |
| 2026-05-06 | 169.80 | 171.20 | 169.20 | 170.80 | +0.95% | 16,360 |
| 2026-05-05 | 167.00 | 170.60 | 167.00 | 169.20 | +1.08% | 10,412 |
| 2026-05-04 | 170.00 | 170.00 | 166.60 | 167.40 | -1.30% | 6,676 |
| 2026-04-30 | 167.60 | 170.40 | 167.60 | 169.60 | +0.71% | 11,775 |
| 2026-04-29 | 169.20 | 169.20 | 167.80 | 168.40 | -0.71% | 3,404 |
| 2026-04-28 | 169.00 | 170.20 | 167.80 | 169.60 | +0.47% | 9,888 |
| 2026-04-27 | 170.00 | 170.00 | 167.60 | 168.80 | -1.17% | 11,569 |
| 2026-04-24 | 171.80 | 172.00 | 170.20 | 170.80 | -0.58% | 8,630 |
| 2026-04-23 | 170.60 | 171.80 | 170.00 | 171.80 | +0.47% | 4,090 |
| 2026-04-22 | 171.20 | 172.40 | 170.60 | 171.00 | +0.35% | 5,420 |
| 2026-04-21 | 170.00 | 171.40 | 169.20 | 170.40 | -0.23% | 3,405 |
| 2026-04-20 | 169.60 | 170.80 | 169.40 | 170.80 | +0.23% | 4,461 |
| 2026-04-17 | 170.00 | 170.40 | 168.20 | 170.40 | +0.24% | 11,561 |
| 2026-04-16 | 168.60 | 170.00 | 167.60 | 170.00 | +0.35% | 4,864 |
| 2026-04-15 | 171.80 | 171.80 | 168.80 | 169.40 | -1.05% | 4,960 |
| 2026-04-14 | 171.60 | 171.80 | 170.00 | 171.20 | +0.12% | 6,887 |
| 2026-04-13 | 170.20 | 172.60 | 170.20 | 171.00 | +0.47% | 8,132 |
| 2026-04-10 | 168.60 | 170.60 | 168.20 | 170.20 | +1.55% | 7,048 |
| 2026-04-09 | 167.00 | 167.80 | 166.40 | 167.60 | +0.48% | 8,552 |
| 2026-04-08 | 169.40 | 169.40 | 164.20 | 166.80 | +0.24% | 6,111 |
| 2026-04-07 | 166.40 | 168.20 | 166.40 | 166.40 | -0.24% | 5,040 |
| 2026-04-02 | 166.20 | 167.00 | 164.40 | 166.80 | -2.68% | 5,636 |
| 2026-04-01 | 170.00 | 171.40 | 169.00 | 171.40 | +1.78% | 9,853 |
| 2026-03-31 | 167.80 | 168.80 | 164.20 | 168.40 | +0.48% | 8,700 |
| 2026-03-30 | 167.00 | 168.60 | 166.20 | 167.60 | +0.00% | 5,097 |
| 2026-03-27 | 168.60 | 168.80 | 167.20 | 167.60 | -0.95% | 8,371 |
| 2026-03-26 | 169.80 | 169.80 | 167.00 | 169.20 | -0.82% | 9,084 |
| 2026-03-25 | 170.00 | 171.60 | 169.40 | 170.60 | +0.35% | 6,679 |
| 2026-03-24 | 167.80 | 170.00 | 167.00 | 170.00 | +2.04% | 11,171 |
| 2026-03-23 | 166.60 | 169.00 | 164.20 | 166.60 | -0.48% | 8,945 |
| 2026-03-20 | 164.00 | 167.40 | 163.60 | 167.40 | +2.20% | 20,700 |
| 2026-03-19 | 166.00 | 166.00 | 163.80 | 163.80 | -0.85% | 7,565 |
| 2026-03-18 | 166.60 | 167.00 | 164.80 | 165.20 | -0.36% | 4,779 |
| 2026-03-17 | 165.40 | 166.80 | 165.20 | 165.80 | -0.24% | 5,013 |
| 2026-03-16 | 166.00 | 166.40 | 164.80 | 166.20 | +0.61% | 2,827 |
| 2026-03-13 | 166.00 | 166.40 | 164.60 | 165.20 | +0.00% | 3,736 |
| 2026-03-12 | 164.20 | 165.40 | 163.80 | 165.20 | +0.12% | 9,073 |
| 2026-03-11 | 168.60 | 168.60 | 161.20 | 165.00 | -1.79% | 7,641 |
| 2026-03-10 | 172.40 | 172.40 | 167.20 | 168.00 | -1.29% | 8,129 |
| 2026-03-09 | 172.20 | 172.40 | 168.20 | 170.20 | -1.50% | 6,445 |
| 2026-03-06 | 172.00 | 173.80 | 169.80 | 172.80 | +0.12% | 8,082 |
| 2026-03-05 | 173.20 | 174.00 | 171.60 | 172.60 | +0.23% | 3,491 |
| 2026-03-04 | 171.40 | 173.20 | 168.80 | 172.20 | +0.82% | 3,292 |
| 2026-03-03 | 170.40 | 170.80 | 168.00 | 170.80 | -0.23% | 4,741 |
| 2026-03-02 | 171.20 | 172.80 | 167.80 | 171.20 | +0.35% | 5,649 |
| 2026-02-27 | 169.00 | 171.40 | 169.00 | 170.60 | +0.59% | 7,547 |
| 2026-02-26 | 170.40 | 171.40 | 168.00 | 169.60 | -0.24% | 5,373 |
| 2026-02-25 | 173.20 | 173.20 | 170.00 | 170.00 | -2.19% | 4,730 |
| 2026-02-24 | 171.80 | 175.20 | 171.40 | 173.80 | +1.05% | 14,134 |
| 2026-02-23 | 174.00 | 174.00 | 171.00 | 172.00 | -1.15% | 2,143 |
| 2026-02-20 | 173.00 | 174.00 | 171.60 | 174.00 | +0.35% | 4,794 |
| 2026-02-19 | 175.00 | 175.00 | 173.00 | 173.40 | -0.34% | 5,891 |
| 2026-02-18 | 174.20 | 174.60 | 172.60 | 174.00 | -0.46% | 2,232 |
| 2026-02-17 | 170.00 | 174.80 | 169.80 | 174.80 | +2.34% | 3,680 |
| 2026-02-16 | 170.00 | 171.20 | 169.40 | 170.80 | +0.95% | 2,674 |
| 2026-02-13 | 168.20 | 170.80 | 165.40 | 169.20 | +0.24% | 4,060 |
| 2026-02-12 | 168.00 | 169.20 | 166.40 | 168.80 | +0.36% | 2,592 |
| 2026-02-11 | 169.20 | 169.40 | 167.40 | 168.20 | -0.94% | 1,691 |
| 2026-02-10 | 168.20 | 169.80 | 166.20 | 169.80 | +0.59% | 2,937 |
| 2026-02-09 | 168.20 | 168.80 | 166.60 | 168.80 | +0.72% | 3,344 |
| 2026-02-06 | 166.60 | 169.40 | 166.40 | 167.60 | +1.09% | 2,994 |
| 2026-02-05 | 166.00 | 167.20 | 164.20 | 165.80 | -0.48% | 3,062 |
| 2026-02-04 | 164.60 | 166.60 | 163.20 | 166.60 | +0.85% | 4,689 |
| 2026-02-03 | 166.40 | 166.80 | 164.60 | 165.20 | -0.84% | 2,702 |
| 2026-02-02 | 168.00 | 168.00 | 165.60 | 166.60 | -0.48% | 3,214 |
| 2026-01-30 | 169.40 | 170.40 | 167.40 | 167.40 | -1.53% | 5,113 |
| 2026-01-29 | 166.80 | 170.00 | 166.60 | 170.00 | +2.29% | 8,263 |
| 2026-01-28 | 169.00 | 169.00 | 164.80 | 166.20 | -2.00% | 7,002 |
| 2026-01-27 | 169.80 | 170.80 | 168.00 | 169.60 | +0.24% | 5,366 |
| 2026-01-26 | 168.80 | 169.20 | 167.40 | 169.20 | +0.24% | 2,241 |
| 2026-01-23 | 169.20 | 169.20 | 167.20 | 168.80 | +0.00% | 2,664 |
| 2026-01-22 | 167.00 | 169.60 | 167.00 | 168.80 | +1.69% | 4,998 |
| 2026-01-21 | 165.80 | 166.20 | 164.00 | 166.00 | +0.24% | 2,440 |
| 2026-01-20 | 166.80 | 166.80 | 163.80 | 165.60 | -0.72% | 2,711 |
| 2026-01-19 | 168.00 | 168.00 | 165.40 | 166.80 | -0.36% | 3,415 |
| 2026-01-16 | 169.60 | 169.60 | 166.80 | 167.40 | +0.24% | 2,679 |
| 2026-01-15 | 164.60 | 168.60 | 163.60 | 167.00 | +1.71% | 4,073 |
| 2026-01-14 | 162.00 | 164.20 | 161.80 | 164.20 | +1.73% | 2,958 |
| 2026-01-13 | 164.80 | 164.80 | 160.20 | 161.40 | -2.42% | 4,972 |
| 2026-01-12 | 166.40 | 166.40 | 164.80 | 165.40 | -1.08% | 1,341 |
| 2026-01-09 | 168.40 | 168.40 | 164.40 | 167.20 | -0.36% | 2,553 |
| 2026-01-08 | 165.60 | 167.80 | 165.60 | 167.80 | +0.96% | 2,605 |
| 2026-01-07 | 164.00 | 166.20 | 163.40 | 166.20 | +1.59% | 3,321 |
| 2026-01-06 | 163.20 | 163.60 | 161.20 | 163.60 | +0.62% | 2,767 |
| 2026-01-05 | 165.00 | 165.20 | 161.60 | 162.60 | -1.09% | 5,859 |
| 2025-12-30 | 164.00 | 164.60 | 163.40 | 164.40 | +0.61% | 2,269 |
| 2025-12-29 | 164.60 | 164.60 | 162.00 | 163.40 | -0.37% | 1,261 |
| 2025-12-23 | 165.40 | 165.40 | 163.00 | 164.00 | -0.73% | 2,070 |
| 2025-12-22 | 164.80 | 165.60 | 163.80 | 165.20 | -0.12% | 2,629 |
| 2025-12-19 | 165.40 | 165.40 | 163.40 | 165.40 | +0.24% | 6,581 |
| 2025-12-18 | 161.60 | 165.00 | 161.60 | 165.00 | +1.85% | 5,536 |
| 2025-12-17 | 161.40 | 162.60 | 160.80 | 162.00 | +0.62% | 1,538 |
| 2025-12-16 | 161.80 | 162.60 | 160.00 | 161.00 | -0.25% | 2,336 |
| 2025-12-15 | 161.00 | 161.60 | 160.20 | 161.40 | +0.75% | 2,211 |
| 2025-12-12 | 159.80 | 161.00 | 159.20 | 160.20 | +0.63% | 2,224 |
| 2025-12-11 | 159.80 | 160.00 | 157.60 | 159.20 | +0.00% | 3,830 |
| 2025-12-10 | 160.40 | 160.60 | 159.20 | 159.20 | -1.12% | 2,941 |
| 2025-12-09 | 160.40 | 161.60 | 160.00 | 161.00 | +0.25% | 2,829 |
| 2025-12-08 | 161.00 | 161.20 | 160.00 | 160.60 | +0.12% | 2,831 |
| 2025-12-05 | 160.40 | 160.60 | 158.80 | 160.40 | +0.00% | 3,216 |
| 2025-12-04 | 160.40 | 161.80 | 160.40 | 160.40 | -0.37% | 6,410 |
| 2025-12-03 | 162.40 | 162.40 | 160.60 | 161.00 | -0.49% | 6,238 |
| 2025-12-02 | 161.20 | 163.00 | 160.00 | 161.80 | +0.00% | 5,426 |
| 2025-12-01 | 159.20 | 161.80 | 159.20 | 161.80 | +1.12% | 4,590 |
| 2025-11-28 | 159.20 | 160.00 | 158.60 | 160.00 | +0.13% | 3,341 |
| 2025-11-27 | 159.00 | 160.00 | 158.80 | 159.80 | +0.38% | 2,404 |
| 2025-11-26 | 159.00 | 160.00 | 158.20 | 159.20 | +0.38% | 2,513 |
| 2025-11-25 | 159.40 | 160.00 | 158.20 | 158.60 | -0.88% | 6,056 |
| 2025-11-24 | 159.00 | 160.00 | 157.00 | 160.00 | +1.01% | 7,850 |
| 2025-11-21 | 157.80 | 159.00 | 157.40 | 158.40 | +0.00% | 3,354 |
| 2025-11-20 | 157.00 | 158.80 | 156.20 | 158.40 | +1.28% | 5,324 |
| 2025-11-19 | 158.00 | 158.00 | 156.20 | 156.40 | -1.39% | 3,830 |
| 2025-11-18 | 158.40 | 158.60 | 156.80 | 158.60 | +0.51% | 3,296 |
| 2025-11-17 | 156.00 | 158.00 | 156.00 | 157.80 | +0.77% | 2,945 |
| 2025-11-14 | 157.00 | 157.00 | 154.60 | 156.60 | -0.38% | 3,350 |
| 2025-11-13 | 157.40 | 158.00 | 157.00 | 157.20 | +0.13% | 1,854 |
| 2025-11-12 | 155.80 | 158.20 | 155.80 | 157.00 | +0.77% | 6,250 |
| 2025-11-11 | 156.20 | 156.60 | 155.40 | 155.80 | -0.51% | 6,536 |
| 2025-11-10 | 158.40 | 158.40 | 156.20 | 156.60 | -0.89% | 4,134 |
| 2025-11-07 | 158.40 | 158.40 | 156.40 | 158.00 | -0.25% | 4,498 |
| 2025-11-06 | 157.20 | 158.40 | 156.20 | 158.40 | +0.89% | 3,989 |
| 2025-11-05 | 158.40 | 158.60 | 157.00 | 157.00 | -1.13% | 3,836 |
| 2025-11-04 | 158.80 | 159.20 | 157.00 | 158.80 | -0.13% | 6,631 |
| 2025-11-03 | 158.20 | 159.00 | 156.00 | 159.00 | +0.89% | 7,589 |
| 2025-10-31 | 158.40 | 158.40 | 156.40 | 157.60 | -0.38% | 4,855 |
| 2025-10-30 | 158.60 | 158.60 | 156.40 | 158.20 | +0.13% | 4,340 |
| 2025-10-29 | 157.40 | 158.20 | 157.20 | 158.00 | +0.38% | 5,560 |
| 2025-10-28 | 158.20 | 158.60 | 156.60 | 157.40 | -1.01% | 7,816 |
| 2025-10-27 | 160.00 | 160.00 | 158.80 | 159.00 | -0.50% | 6,067 |
| 2025-10-24 | 161.60 | 161.60 | 158.80 | 159.80 | -0.99% | 3,349 |
| 2025-10-23 | 161.40 | 162.20 | 161.00 | 161.40 | +0.00% | 4,667 |
| 2025-10-22 | 158.80 | 161.40 | 158.00 | 161.40 | +1.64% | 6,215 |
| 2025-10-21 | 159.00 | 160.00 | 158.20 | 158.80 | +0.13% | 2,824 |
| 2025-10-20 | 157.00 | 158.80 | 156.60 | 158.60 | +0.51% | 6,417 |
| 2025-10-17 | 158.00 | 158.00 | 156.40 | 157.80 | -0.50% | 4,754 |
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（+5.14%）。最も弱い月：8月（-2.96%）。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
Intershop Holding AG（ISN.SW）の直近終値は？
2026-10-16 時点で 154.00。Closelookデータレイクの日次価格記録より。
ISN.SW の52週高値・安値は？
直近52週間で高値 181.80、安値 150.80（2026-10-16 時点）。
Intershop Holding AG が歴史的に最も強い月と弱い月は？
歴史的に、ISN.SW の最も強い月は 5月（平均 +5.14%）、最も弱い月は 8月（平均 -2.96%）。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。