ISS A/S（ISS.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	297.60	301.80	297.60	301.20	+1.07%	263,784
2026-10-15	295.80	298.00	294.20	298.00	+0.88%	223,491
2026-10-14	297.80	299.80	295.00	295.40	-1.07%	194,547
2026-10-13	291.60	298.60	291.60	298.60	+2.68%	205,194
2026-10-12	288.60	292.00	287.60	290.80	+0.69%	206,820
2026-10-09	294.20	295.80	288.80	288.80	-1.57%	280,863
2026-10-08	288.80	293.40	287.60	293.40	+2.23%	299,648
2026-10-07	290.60	290.60	284.80	287.00	-2.05%	303,812
2026-10-06	291.40	296.00	291.00	293.00	+0.55%	196,276
2026-10-05	287.40	293.20	287.20	291.40	+1.39%	229,524
2026-10-02	286.80	287.40	284.20	287.40	+0.98%	207,591
2026-10-01	285.40	286.60	281.40	284.60	-0.28%	280,272
2026-09-30	288.60	289.60	284.60	285.40	-1.18%	397,339
2026-09-29	290.20	292.20	288.60	288.80	-0.48%	285,361
2026-09-28	293.20	293.40	289.20	290.20	-1.02%	271,981
2026-09-25	299.00	299.60	292.20	293.20	-1.15%	308,353
2026-09-24	301.40	303.00	296.40	296.60	-2.43%	222,372
2026-09-23	301.20	305.20	298.40	304.00	+0.86%	250,568
2026-09-22	294.20	302.40	293.20	301.40	+2.38%	324,963
2026-09-21	291.00	294.40	290.00	294.40	+1.03%	199,065
2026-09-18	295.60	295.60	291.20	291.40	-1.49%	446,700
2026-09-17	288.00	296.00	288.00	295.80	+2.85%	394,363
2026-09-16	282.60	290.60	281.20	287.60	+3.16%	295,030
2026-09-15	277.80	284.40	277.80	278.80	+1.53%	308,113
2026-09-14	286.80	287.40	273.60	274.60	-1.86%	356,894
2026-09-11	281.00	282.40	278.60	279.80	-0.21%	237,812
2026-09-10	274.20	280.40	273.40	280.40	+2.56%	203,763
2026-09-09	282.00	282.00	271.60	273.40	-2.98%	268,132
2026-09-08	279.60	285.80	279.60	281.80	+0.86%	241,901
2026-09-07	280.60	281.40	278.00	279.40	-0.43%	154,905
2026-09-04	280.00	284.00	278.80	280.60	+0.07%	222,198
2026-09-03	283.80	284.20	280.40	280.40	-1.48%	262,411
2026-09-02	285.80	286.40	282.20	284.60	-0.42%	258,480
2026-09-01	289.00	289.60	285.80	285.80	-0.83%	289,142
2026-08-31	290.00	291.60	288.20	288.20	-0.83%	241,018
2026-08-28	290.20	291.80	289.00	290.60	+0.00%	183,568
2026-08-27	292.60	293.00	287.60	290.60	-0.82%	235,375
2026-08-26	292.40	294.40	290.80	293.00	+0.21%	142,220
2026-08-25	292.80	295.60	291.20	292.40	-0.07%	156,731
2026-08-24	292.00	293.80	290.60	292.60	+0.21%	202,161
2026-08-21	289.60	293.00	288.80	292.00	+1.32%	158,214
2026-08-20	292.00	292.00	287.00	288.20	-0.76%	202,969
2026-08-19	291.60	292.80	289.80	290.40	-0.62%	194,962
2026-08-18	294.20	295.00	290.20	292.20	-0.34%	258,246
2026-08-17	294.20	295.40	290.80	293.20	-0.61%	220,973
2026-08-14	292.00	296.00	290.40	295.00	+1.37%	271,443
2026-08-13	290.00	293.60	288.60	291.00	+0.97%	351,124
2026-08-12	286.80	291.60	282.60	288.20	+1.12%	281,638
2026-08-11	286.00	286.20	277.00	285.00	+4.40%	646,619
2026-08-10	279.00	279.00	273.00	273.00	-1.59%	241,351
2026-08-07	277.20	279.60	275.00	277.40	-1.35%	162,420
2026-08-06	281.00	282.80	278.60	281.20	-0.14%	171,625
2026-08-05	284.20	291.00	281.60	281.60	-0.91%	281,117
2026-08-04	285.00	286.20	283.20	284.20	-0.28%	278,689
2026-08-03	287.40	291.00	285.00	285.00	-0.84%	336,026
2026-07-31	292.40	293.40	284.00	287.40	-1.71%	438,354
2026-07-30	293.60	295.00	286.80	292.40	-0.68%	553,281
2026-07-29	296.00	296.00	291.60	294.40	-0.20%	215,018
2026-07-28	291.80	295.00	291.80	295.00	+1.44%	214,212
2026-07-27	291.20	291.60	289.80	290.80	+0.62%	182,239
2026-07-24	289.80	290.40	285.40	289.00	-0.34%	155,256
2026-07-23	287.00	290.20	286.20	290.00	+0.76%	169,971
2026-07-22	289.40	291.40	287.20	287.80	-0.14%	218,814
2026-07-21	295.20	295.20	288.20	288.20	-2.24%	327,856
2026-07-20	289.60	296.60	288.00	294.80	+1.87%	305,501
2026-07-17	283.60	289.60	282.40	289.40	+1.97%	363,088
2026-07-16	282.80	284.60	280.20	283.80	+0.42%	160,213
2026-07-15	280.20	283.40	279.20	282.60	+0.36%	157,061
2026-07-14	279.60	283.60	278.00	281.60	+0.14%	156,212
2026-07-13	281.20	281.40	279.00	281.20	+0.36%	212,770
2026-07-10	283.00	284.00	279.00	280.20	-1.06%	161,596
2026-07-09	287.20	288.80	283.20	283.20	-1.19%	393,239
2026-07-08	286.80	287.00	280.60	286.60	-0.69%	297,398
2026-07-07	288.40	290.00	287.40	288.60	+0.28%	250,195
2026-07-06	289.00	289.60	287.20	287.80	-0.21%	273,096
2026-07-03	286.40	289.40	284.40	288.40	+1.34%	238,517
2026-07-02	273.00	284.60	272.00	284.60	+4.79%	540,797
2026-07-01	266.80	272.00	266.60	271.60	+1.49%	276,610
2026-06-30	270.60	271.40	267.00	267.60	-0.52%	427,122
2026-06-29	270.40	273.20	269.00	269.00	-0.44%	338,461
2026-06-26	268.20	271.00	267.60	270.20	-0.15%	255,864
2026-06-25	265.00	271.80	265.00	270.60	+1.35%	290,617
2026-06-24	265.00	267.00	263.00	267.00	+1.06%	270,634
2026-06-23	263.60	264.20	261.00	264.20	-0.30%	297,615
2026-06-22	261.60	265.20	261.60	265.00	+0.84%	178,139
2026-06-19	264.20	264.60	261.40	262.80	-0.45%	607,493
2026-06-18	262.60	264.80	260.00	264.00	+0.53%	279,039
2026-06-17	262.00	263.20	259.20	262.60	+0.00%	236,148
2026-06-16	265.40	265.80	261.60	262.60	-0.83%	222,555
2026-06-15	265.00	266.40	263.60	264.80	+0.30%	259,489
2026-06-12	262.20	265.20	262.20	264.00	+0.61%	189,289
2026-06-11	259.80	263.80	259.80	262.40	+0.46%	194,630
2026-06-10	254.40	261.60	253.80	261.20	+2.83%	356,562
2026-06-09	253.20	255.20	251.00	254.00	+0.40%	258,947
2026-06-08	252.40	253.60	250.00	253.00	+0.24%	292,832
2026-06-04	257.00	257.20	252.40	252.40	-1.71%	409,460
2026-06-03	258.40	259.60	255.80	256.80	-1.08%	173,776
2026-06-02	263.80	263.80	259.60	259.60	-0.54%	243,296
2026-06-01	263.80	264.00	260.40	261.00	-1.06%	281,264
2026-05-29	265.00	265.20	262.80	263.80	-0.23%	514,160
2026-05-28	267.00	267.20	262.00	264.40	+0.00%	430,472
2026-05-27	266.20	267.80	264.00	264.40	-0.53%	372,842
2026-05-26	268.20	268.20	265.20	265.80	+0.30%	294,605
2026-05-22	267.20	268.20	264.60	265.00	+0.15%	293,959
2026-05-21	275.00	275.00	263.80	264.60	-4.41%	712,704
2026-05-20	274.20	279.40	273.60	276.80	+1.47%	644,018
2026-05-19	264.80	290.60	264.40	272.80	+2.79%	1,001,219
2026-05-18	265.80	266.20	263.20	265.40	+0.30%	229,334
2026-05-13	262.60	265.60	261.20	264.60	+1.38%	204,596
2026-05-12	263.20	264.00	260.40	261.00	-0.91%	258,382
2026-05-11	262.60	268.20	262.00	263.40	+0.15%	367,146
2026-05-08	261.60	265.20	260.60	263.00	+0.23%	341,674
2026-05-07	262.20	264.40	261.60	262.40	+0.15%	294,863
2026-05-06	253.20	265.20	252.40	262.00	+4.22%	479,579
2026-05-05	246.80	252.00	242.80	251.40	+5.19%	550,325
2026-05-04	239.00	240.60	238.00	239.00	+0.17%	343,216
2026-05-01	233.60	239.00	233.60	238.60	+2.14%	120,615
2026-04-30	230.20	234.20	229.60	233.60	+1.13%	188,886
2026-04-29	232.60	233.40	230.20	231.00	-0.77%	329,446
2026-04-28	231.80	232.80	230.60	232.80	+0.61%	228,954
2026-04-27	229.40	232.60	228.80	231.40	+1.40%	187,442
2026-04-24	226.80	228.20	224.60	228.20	-0.17%	319,377
2026-04-23	230.80	231.80	228.00	228.60	-0.95%	365,025
2026-04-22	234.00	234.60	230.20	230.80	-1.20%	356,706
2026-04-21	237.00	238.00	233.60	233.60	-1.43%	382,601
2026-04-20	241.00	242.20	235.60	237.00	-2.39%	388,835
2026-04-17	243.00	243.20	237.60	242.80	-0.41%	322,637
2026-04-16	245.00	245.80	243.80	243.80	+0.08%	306,471
2026-04-15	245.40	245.60	243.60	243.60	-0.65%	428,322
2026-04-14	240.40	245.80	240.20	245.20	+2.17%	402,560
2026-04-13	243.00	243.60	239.80	240.00	-1.56%	387,550
2026-04-10	240.80	243.80	232.40	243.80	+1.50%	575,355
2026-04-09	241.60	241.80	240.00	240.20	-0.50%	369,272
2026-04-08	242.00	243.60	239.60	241.40	+2.46%	385,238
2026-04-07	240.00	242.40	235.60	235.60	-1.42%	441,995
2026-04-01	239.40	240.20	237.00	239.00	+1.88%	386,909
2026-03-31	235.80	238.40	234.60	234.60	+0.26%	512,088
2026-03-30	232.00	234.60	230.40	234.00	+0.78%	301,439
2026-03-27	234.40	234.60	229.60	232.20	-0.60%	463,718
2026-03-26	228.60	233.60	228.20	233.60	+2.10%	429,836
2026-03-25	229.60	231.00	226.80	228.80	+0.44%	546,821
2026-03-24	225.00	228.60	224.00	227.80	+1.15%	325,762
2026-03-23	218.40	229.40	216.80	225.20	+1.17%	371,100
2026-03-20	221.40	227.40	221.40	222.60	+1.18%	712,483
2026-03-19	221.00	222.40	219.40	220.00	-1.79%	431,061
2026-03-18	225.00	227.00	223.40	224.00	-0.18%	455,127
2026-03-17	220.00	224.40	219.80	224.40	+1.26%	419,489
2026-03-16	216.60	221.60	216.60	221.60	+2.12%	350,479
2026-03-13	215.20	218.80	212.60	217.00	+0.56%	224,827
2026-03-12	216.60	217.20	214.80	215.80	-0.19%	370,443
2026-03-11	219.00	219.00	215.00	216.20	-1.28%	328,011
2026-03-10	215.40	220.00	215.40	219.00	+2.53%	376,906
2026-03-09	212.60	214.40	211.00	213.60	-1.39%	252,208
2026-03-06	219.60	220.20	216.00	216.60	+0.09%	297,646
2026-03-05	219.00	219.20	216.20	216.40	-0.92%	302,729
2026-03-04	215.60	218.80	214.00	218.40	+1.11%	386,826
2026-03-03	218.40	218.40	213.00	216.00	-1.82%	434,733
2026-03-02	223.00	223.00	218.40	220.00	-2.22%	438,650
2026-02-27	225.20	226.40	223.80	225.00	-0.35%	569,258
2026-02-26	225.80	227.00	222.00	225.80	+0.00%	447,950
2026-02-25	228.00	230.00	225.80	225.80	-1.31%	435,684
2026-02-24	230.00	230.20	227.00	228.80	-0.52%	320,243
2026-02-23	236.60	240.40	230.00	230.00	-2.79%	451,170
2026-02-20	243.60	243.80	235.00	236.60	-3.03%	908,854
2026-02-19	246.00	246.80	232.40	244.00	-3.71%	1,093,530
2026-02-18	250.60	253.40	250.40	253.40	+1.12%	679,353
2026-02-17	251.60	251.60	246.60	250.60	-0.32%	416,739
2026-02-16	254.00	256.00	249.40	251.40	-0.40%	248,826
2026-02-13	258.00	258.00	250.00	252.40	-2.25%	742,338
2026-02-12	261.00	262.60	256.40	258.20	-0.77%	605,060
2026-02-11	257.00	260.20	257.00	260.20	+1.09%	641,946
2026-02-10	258.60	258.60	255.80	257.40	+0.16%	284,192
2026-02-09	253.20	258.00	252.00	257.00	+2.47%	299,690
2026-02-06	248.00	252.00	246.00	250.80	+1.05%	489,705
2026-02-05	250.80	251.20	245.20	248.20	-1.04%	543,140
2026-02-04	246.20	251.40	246.20	250.80	+1.95%	335,981
2026-02-03	245.80	248.20	245.20	246.00	+0.33%	336,909
2026-02-02	240.80	246.60	240.80	245.20	+2.59%	306,624
2026-01-30	237.80	240.20	237.80	239.00	+0.50%	312,969
2026-01-29	239.80	240.60	237.60	237.80	-1.00%	307,779
2026-01-28	240.80	241.60	238.60	240.20	+0.08%	226,866
2026-01-27	239.40	240.00	237.40	240.00	+0.50%	278,648
2026-01-26	236.80	239.40	236.60	238.80	+1.70%	474,280
2026-01-23	237.20	238.20	234.60	234.80	-1.26%	302,948
2026-01-22	238.00	238.80	237.00	237.80	+0.93%	217,517
2026-01-21	235.80	236.80	232.40	235.60	-0.34%	251,997
2026-01-20	235.40	237.20	234.20	236.40	+0.42%	259,828
2026-01-19	234.60	236.40	233.40	235.40	-0.93%	254,214
2026-01-16	238.00	239.60	236.20	237.60	-0.59%	327,762
2026-01-15	235.40	239.00	234.80	239.00	+1.53%	315,182
2026-01-14	233.60	236.60	233.20	235.40	+1.12%	317,950
2026-01-13	236.00	237.00	232.40	232.80	+1.39%	588,969
2026-01-12	226.40	229.60	225.80	229.60	+1.32%	270,670
2026-01-09	230.00	230.40	226.20	226.60	-1.48%	318,664
2026-01-08	229.00	230.00	228.00	230.00	+0.44%	373,101
2026-01-07	231.80	231.80	228.00	229.00	-0.61%	344,166
2026-01-06	224.80	231.20	223.80	230.40	+4.44%	630,986
2026-01-05	215.60	220.80	215.60	220.60	+2.32%	462,583
2026-01-02	217.80	218.60	215.60	215.60	-0.74%	255,284
2025-12-30	215.60	218.00	215.60	217.20	+0.56%	226,193
2025-12-29	214.60	216.20	214.00	216.00	+0.47%	154,889
2025-12-23	216.00	216.40	214.80	215.00	-0.19%	171,377
2025-12-22	213.20	215.80	212.80	215.40	+0.84%	149,759
2025-12-19	211.00	213.60	211.00	213.60	+0.85%	642,671
2025-12-18	212.60	215.00	211.80	211.80	-0.28%	583,051
2025-12-17	214.20	214.40	212.20	212.40	-0.56%	639,593
2025-12-16	213.40	214.40	213.20	213.60	+0.00%	256,855
2025-12-15	213.00	214.80	212.60	213.60	+0.56%	343,775
2025-12-12	212.00	213.00	211.20	212.40	+0.57%	187,641
2025-12-11	205.40	211.20	205.40	211.20	+3.12%	268,098
2025-12-10	207.40	208.20	204.00	204.80	-1.35%	302,505
2025-12-09	209.40	209.80	207.20	207.60	-0.29%	271,891
2025-12-08	208.60	209.80	207.60	208.20	+0.39%	275,924
2025-12-05	204.80	209.00	204.80	207.40	+1.57%	392,631
2025-12-04	204.40	204.60	201.80	204.20	+0.20%	277,039
2025-12-03	197.50	204.80	197.20	203.80	+3.45%	594,862
2025-12-02	212.40	214.20	189.30	197.00	-7.69%	2,519,453
2025-12-01	212.40	213.40	211.20	213.40	+0.28%	372,035
2025-11-28	214.40	214.40	212.80	212.80	-0.65%	661,971
2025-11-27	213.40	214.80	213.00	214.20	+0.94%	143,918
2025-11-26	214.60	214.60	210.60	212.20	-0.75%	436,118
2025-11-25	211.80	213.80	211.60	213.80	+0.47%	192,845
2025-11-24	213.00	213.20	211.00	212.80	+0.28%	446,739
2025-11-21	209.20	212.20	207.60	212.20	+1.05%	280,958
2025-11-20	209.80	210.60	208.40	210.00	+0.67%	312,915
2025-11-19	207.00	209.40	206.20	208.60	+0.97%	403,726
2025-11-18	208.20	208.60	206.60	206.60	-1.24%	262,583
2025-11-17	211.00	211.80	209.20	209.20	-0.48%	251,918
2025-11-14	210.80	210.80	208.60	210.20	-1.04%	223,457
2025-11-13	209.60	212.60	209.40	212.40	+1.24%	221,803
2025-11-12	209.40	211.20	208.80	209.80	+0.29%	365,158
2025-11-11	211.80	212.00	209.00	209.20	-1.04%	239,362
2025-11-10	207.20	211.40	207.00	211.40	+2.03%	412,241
2025-11-07	207.60	210.40	204.60	207.20	-0.19%	346,437
2025-11-06	207.60	209.20	205.20	207.60	+0.19%	275,862
2025-11-05	205.00	208.00	202.20	207.20	+0.97%	212,375
2025-11-04	202.00	205.40	201.40	205.20	+1.18%	288,801
2025-11-03	204.20	204.40	202.80	202.80	-0.69%	202,406
2025-10-31	203.20	205.60	202.60	204.20	+0.49%	231,174
2025-10-30	207.60	207.60	203.20	203.20	-1.74%	306,569
2025-10-29	206.40	209.60	206.40	206.80	+0.49%	237,700
2025-10-28	206.80	206.80	205.20	205.80	-0.58%	250,049
2025-10-27	207.60	208.00	204.60	207.00	-0.48%	399,787
2025-10-24	209.40	209.80	207.00	208.00	-0.76%	406,973
2025-10-23	209.20	210.60	208.40	209.60	+0.19%	240,623
2025-10-22	208.80	210.80	208.20	209.20	+0.19%	368,516
2025-10-21	207.80	209.00	207.80	208.80	+0.38%	130,417
2025-10-20	208.20	209.20	207.00	208.00	+0.19%	253,697
2025-10-17	203.80	208.00	202.40	207.60	+1.07%	227,608
2025-10-16	207.00	207.00	204.40	205.40	-0.39%	151,505

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（+8.64%）。最も弱い月：4月（+0.46%）。日次データ2年分（2025–2026）に基づく。

1月+6.48%
2月+4.43%
3月+2.18%
4月+0.46%
5月+8.64%
6月+1.81%
7月+5.53%
8月+0.72%
9月+3.76%
10月+1.59%
11月+4.93%
12月+1.78%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

ISS A/S（ISS.CO）の直近終値は？

2026-10-16 時点で 301.20。Closelookデータレイクの日次価格記録より。

ISS.CO の52週高値・安値は？

直近52週間で高値 305.20、安値 189.30（2026-10-16 時点）。

ISS A/S が歴史的に最も強い月と弱い月は？

歴史的に、ISS.CO の最も強い月は 5月（平均 +8.64%）、最も弱い月は 4月（平均 +0.46%）。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。