Kempower Oyj（KEMPOWR.HE）— 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	8.38	8.64	8.38	8.61	+2.50%	75,704
2026-10-15	8.43	8.43	8.27	8.40	-0.53%	94,691
2026-10-14	8.43	8.60	8.42	8.45	+0.60%	77,677
2026-10-13	8.56	8.60	8.37	8.39	-1.93%	90,260
2026-10-12	8.71	8.78	8.52	8.56	-1.50%	46,228
2026-10-09	8.56	8.79	8.52	8.69	+1.64%	80,617
2026-10-08	8.61	8.64	8.49	8.55	-1.04%	61,592
2026-10-07	8.79	8.85	8.64	8.64	-2.43%	50,651
2026-10-06	8.89	8.89	8.71	8.86	+0.23%	50,883
2026-10-05	8.82	8.94	8.65	8.84	+0.17%	98,117
2026-10-02	9.20	9.20	8.82	8.82	-4.75%	216,660
2026-10-01	9.28	9.38	9.26	9.26	-0.22%	35,467
2026-09-30	9.25	9.45	9.19	9.28	+0.32%	67,331
2026-09-29	9.50	9.50	9.23	9.25	-2.73%	79,838
2026-09-28	9.57	9.73	9.51	9.51	-0.68%	44,977
2026-09-25	9.80	9.85	9.57	9.57	-1.79%	108,034
2026-09-24	9.83	9.84	9.75	9.75	-0.41%	29,370
2026-09-23	9.95	9.96	9.79	9.79	-1.61%	64,998
2026-09-22	9.90	10.08	9.87	9.95	+1.53%	67,501
2026-09-21	9.89	9.97	9.80	9.80	-0.36%	49,445
2026-09-18	9.90	9.96	9.82	9.84	-0.66%	34,135
2026-09-17	9.65	9.93	9.65	9.90	+2.91%	80,787
2026-09-16	9.60	9.75	9.52	9.62	+0.63%	111,373
2026-09-15	9.82	9.84	9.56	9.56	-3.24%	117,211
2026-09-14	10.07	10.07	9.88	9.88	-1.89%	66,198
2026-09-11	10.09	10.16	10.05	10.07	+0.20%	24,384
2026-09-10	10.12	10.32	10.02	10.05	-0.69%	60,350
2026-09-09	10.11	10.23	10.11	10.12	-0.30%	40,855
2026-09-08	10.23	10.34	10.15	10.15	-0.78%	51,269
2026-09-07	10.22	10.37	10.22	10.23	-0.10%	33,558
2026-09-04	10.32	10.42	10.24	10.24	-0.68%	45,854
2026-09-03	10.39	10.39	10.25	10.31	-0.77%	48,565
2026-09-02	10.43	10.49	10.30	10.39	-1.80%	35,404
2026-09-01	10.44	10.58	10.24	10.58	+0.19%	67,396
2026-08-31	10.49	10.56	10.35	10.56	+0.57%	98,318
2026-08-28	10.53	10.59	10.50	10.50	+0.10%	38,206
2026-08-27	10.47	10.60	10.41	10.49	+0.48%	42,256
2026-08-26	10.40	10.61	10.39	10.44	+0.29%	54,001
2026-08-25	10.39	10.58	10.34	10.41	+1.07%	70,080
2026-08-24	10.18	10.39	10.14	10.30	+1.18%	73,508
2026-08-21	10.18	10.32	10.16	10.18	+0.79%	48,303
2026-08-20	10.12	10.19	10.06	10.10	+0.30%	41,121
2026-08-19	10.28	10.28	10.00	10.07	-2.04%	93,718
2026-08-18	10.25	10.37	10.14	10.28	-0.10%	38,193
2026-08-17	10.39	10.44	10.27	10.29	-0.96%	42,959
2026-08-14	10.51	10.63	10.36	10.39	-0.95%	74,469
2026-08-13	10.32	10.54	10.28	10.49	+1.25%	47,570
2026-08-12	10.35	10.42	10.34	10.36	+0.39%	23,469
2026-08-11	10.34	10.42	10.22	10.32	-0.19%	48,395
2026-08-10	10.51	10.58	10.24	10.34	-1.62%	58,726
2026-08-07	10.27	10.58	10.24	10.51	+2.44%	73,957
2026-08-06	10.43	10.43	10.15	10.26	-1.44%	86,664
2026-08-05	10.94	11.05	10.39	10.41	-4.14%	94,613
2026-08-04	10.99	11.01	10.68	10.86	-0.46%	90,181
2026-08-03	10.40	10.91	10.22	10.91	+6.03%	118,753
2026-07-31	10.54	10.57	10.29	10.29	-1.44%	54,728
2026-07-30	10.35	10.72	10.22	10.44	+0.77%	96,898
2026-07-29	10.22	10.40	10.06	10.36	+1.37%	51,441
2026-07-28	9.92	10.31	9.88	10.22	+3.44%	142,675
2026-07-27	10.18	10.26	9.86	9.88	-2.66%	186,644
2026-07-24	10.61	10.65	10.00	10.15	-3.88%	280,122
2026-07-23	11.00	11.07	10.24	10.56	-17.44%	454,600
2026-07-22	12.35	12.84	12.32	12.79	+3.90%	105,079
2026-07-21	12.18	12.35	12.01	12.31	+1.74%	66,705
2026-07-20	11.85	12.18	11.85	12.10	+2.11%	67,202
2026-07-17	11.45	11.85	11.40	11.85	+1.72%	61,534
2026-07-16	11.78	11.88	11.63	11.65	-0.77%	43,829
2026-07-15	11.96	12.02	11.70	11.74	-0.93%	64,274
2026-07-14	11.70	12.05	11.60	11.85	+4.04%	132,446
2026-07-13	11.26	11.43	11.15	11.39	+0.53%	72,065
2026-07-10	11.49	11.59	11.33	11.33	-0.87%	58,127
2026-07-09	11.60	11.66	11.29	11.43	-0.09%	94,331
2026-07-08	11.82	11.82	11.25	11.44	-3.46%	171,935
2026-07-07	12.30	12.30	11.83	11.85	-3.89%	133,453
2026-07-06	12.94	12.95	12.10	12.33	-4.79%	136,168
2026-07-03	12.35	12.95	12.35	12.95	+5.71%	85,884
2026-07-02	12.00	12.47	11.99	12.25	+0.99%	55,398
2026-07-01	12.34	12.34	11.90	12.13	-1.22%	96,832
2026-06-30	12.23	12.48	12.23	12.28	+2.16%	50,770
2026-06-29	12.31	12.39	11.94	12.02	-2.44%	80,659
2026-06-26	12.52	12.64	12.25	12.32	-2.69%	51,935
2026-06-25	12.55	12.80	12.37	12.66	+2.43%	57,456
2026-06-24	12.62	12.67	12.35	12.36	-1.90%	54,683
2026-06-23	13.03	13.10	12.56	12.60	-4.98%	108,567
2026-06-22	13.08	13.36	12.95	13.26	+0.99%	59,830
2026-06-18	12.96	13.23	12.85	13.13	+1.39%	60,767
2026-06-17	13.07	13.07	12.85	12.95	-0.38%	40,523
2026-06-16	13.56	13.60	12.98	13.00	-2.77%	61,934
2026-06-15	12.95	13.65	12.95	13.37	+5.94%	143,836
2026-06-12	12.55	12.76	12.52	12.62	+3.61%	92,477
2026-06-11	12.51	12.57	12.11	12.18	-2.56%	164,971
2026-06-10	13.01	13.12	12.50	12.50	-4.21%	97,359
2026-06-09	13.12	13.55	13.05	13.05	-0.46%	91,934
2026-06-08	13.35	13.35	12.56	13.11	-1.72%	243,447
2026-06-05	14.00	14.00	13.34	13.34	-4.92%	76,195
2026-06-04	14.29	14.29	13.80	14.03	-2.16%	79,460
2026-06-03	14.46	14.55	14.21	14.34	-0.76%	42,468
2026-06-02	14.16	14.50	14.15	14.45	+2.05%	72,436
2026-06-01	14.80	14.83	14.04	14.16	-4.26%	104,535
2026-05-29	14.91	15.00	14.72	14.79	-0.67%	226,451
2026-05-28	14.80	15.23	14.72	14.89	-0.80%	91,951
2026-05-27	14.95	15.56	14.77	15.01	+0.33%	123,977
2026-05-26	15.34	15.49	14.82	14.96	-2.86%	97,702
2026-05-25	14.99	15.89	14.99	15.40	+4.19%	136,118
2026-05-22	13.98	14.90	13.98	14.78	+6.25%	126,130
2026-05-21	13.73	14.08	13.55	13.91	+1.38%	65,336
2026-05-20	13.26	14.17	13.26	13.72	+5.05%	138,633
2026-05-19	13.35	13.47	13.02	13.06	-2.10%	90,849
2026-05-18	13.10	13.75	13.01	13.34	+2.77%	91,492
2026-05-15	13.16	13.22	12.96	12.98	-1.59%	65,080
2026-05-13	12.86	13.23	12.82	13.19	+3.29%	97,342
2026-05-12	13.23	13.23	12.77	12.77	-3.26%	59,596
2026-05-11	12.94	13.28	12.91	13.20	+1.93%	62,619
2026-05-08	13.17	13.20	12.95	12.95	-0.92%	62,862
2026-05-07	13.45	13.65	13.05	13.07	-2.83%	72,015
2026-05-06	13.81	13.90	13.41	13.45	-0.96%	85,160
2026-05-05	13.63	13.93	13.48	13.58	-0.44%	115,752
2026-05-04	14.50	14.61	13.56	13.64	-4.88%	179,759
2026-04-30	14.56	14.69	13.94	14.34	-4.78%	169,937
2026-04-29	14.99	15.73	14.19	15.06	-3.15%	245,926
2026-04-28	15.74	15.84	15.55	15.55	-1.27%	86,364
2026-04-27	15.50	15.84	15.50	15.75	+0.45%	78,534
2026-04-24	15.72	15.98	15.59	15.68	-0.25%	88,725
2026-04-23	15.54	15.96	15.41	15.72	+0.51%	61,781
2026-04-22	15.26	15.64	15.22	15.64	+2.49%	63,163
2026-04-21	15.03	15.40	15.03	15.26	+1.60%	61,754
2026-04-20	15.17	15.19	14.84	15.02	-1.70%	69,874
2026-04-17	14.78	15.38	14.75	15.28	+3.80%	80,868
2026-04-16	14.64	14.82	14.58	14.72	+0.68%	39,342
2026-04-15	14.57	14.91	14.56	14.62	+0.76%	48,789
2026-04-14	14.41	14.88	14.41	14.51	+1.33%	57,050
2026-04-13	14.19	14.52	14.05	14.32	-0.62%	42,450
2026-04-10	14.10	14.62	14.10	14.41	+2.64%	78,947
2026-04-09	13.94	14.18	13.86	14.04	+0.14%	72,726
2026-04-08	13.55	14.17	13.55	14.02	+8.51%	164,081
2026-04-07	13.57	13.61	12.85	12.92	-4.86%	63,103
2026-04-02	13.50	13.62	13.22	13.58	+0.74%	56,427
2026-04-01	13.23	13.55	13.23	13.48	+4.74%	97,784
2026-03-31	12.84	12.99	12.75	12.87	+0.08%	53,029
2026-03-30	12.27	12.86	12.10	12.86	+2.72%	78,220
2026-03-27	12.78	12.82	12.52	12.52	-1.65%	50,801
2026-03-26	12.93	12.93	12.51	12.73	-1.47%	90,264
2026-03-25	13.05	13.30	12.80	12.92	+0.54%	93,858
2026-03-24	13.51	13.55	12.55	12.85	-4.81%	165,449
2026-03-23	12.92	13.80	12.58	13.50	+2.27%	160,270
2026-03-20	13.26	13.46	13.19	13.20	+0.15%	48,550
2026-03-19	13.51	13.51	13.18	13.18	-2.37%	71,765
2026-03-18	13.77	13.98	13.44	13.50	-1.75%	91,812
2026-03-17	13.26	13.74	13.18	13.74	+3.54%	79,194
2026-03-16	13.36	13.45	13.20	13.27	-0.75%	43,802
2026-03-13	13.60	13.69	13.29	13.37	-1.62%	81,550
2026-03-12	13.30	13.67	13.24	13.59	+1.87%	86,952
2026-03-11	13.14	13.35	12.93	13.34	+1.37%	72,139
2026-03-10	12.89	13.24	12.89	13.16	+3.79%	92,553
2026-03-09	12.60	12.69	12.27	12.68	-1.25%	97,368
2026-03-06	12.88	13.11	12.69	12.84	+0.39%	90,037
2026-03-05	12.84	13.18	12.76	12.79	-0.39%	88,347
2026-03-04	12.28	12.87	12.25	12.84	+3.30%	124,462
2026-03-03	12.59	12.59	12.20	12.43	-2.89%	82,515
2026-03-02	12.61	12.88	12.45	12.80	-1.16%	66,815
2026-02-27	12.74	12.95	12.69	12.95	+1.89%	95,245
2026-02-26	12.90	12.92	12.60	12.71	-1.40%	68,075
2026-02-25	12.65	12.92	12.55	12.89	+1.90%	74,389
2026-02-24	12.53	12.76	12.45	12.65	+1.04%	67,543
2026-02-23	12.76	12.86	12.51	12.52	-1.65%	109,957
2026-02-20	12.86	12.87	12.52	12.73	-0.93%	122,765
2026-02-19	12.97	13.09	12.45	12.85	-0.70%	209,784
2026-02-18	12.08	12.99	12.08	12.94	+8.10%	228,097
2026-02-17	11.85	12.08	11.56	11.97	+1.35%	241,928
2026-02-16	12.29	12.53	11.81	11.81	-3.28%	161,587
2026-02-13	11.90	12.44	11.90	12.21	+3.21%	246,895
2026-02-12	12.60	12.60	11.72	11.83	-5.96%	488,915
2026-02-11	14.99	14.99	12.50	12.58	-17.89%	1,225,191
2026-02-10	15.76	15.84	15.30	15.32	-1.73%	118,227
2026-02-09	15.91	16.07	15.59	15.59	-1.20%	81,145
2026-02-06	15.75	16.05	15.55	15.78	+0.64%	31,417
2026-02-05	15.96	16.08	15.56	15.68	-1.51%	50,506
2026-02-04	15.86	16.45	15.84	15.92	+0.70%	74,638
2026-02-03	15.71	15.90	15.61	15.81	+1.02%	54,485
2026-02-02	15.89	15.89	15.26	15.65	-3.16%	133,855
2026-01-30	16.57	16.57	16.16	16.16	-2.42%	71,416
2026-01-29	17.21	17.22	16.45	16.56	-3.78%	97,824
2026-01-28	15.98	17.35	15.98	17.21	+8.38%	301,671
2026-01-27	15.55	15.88	15.51	15.88	+2.39%	97,500
2026-01-26	15.62	15.63	15.22	15.51	-0.70%	63,539
2026-01-23	15.44	15.64	15.28	15.62	+1.30%	79,303
2026-01-22	15.10	15.52	15.10	15.42	+3.21%	122,293
2026-01-21	14.68	15.01	14.21	14.94	+1.77%	120,716
2026-01-20	14.90	14.90	14.30	14.68	-2.00%	122,500
2026-01-19	15.25	15.25	14.63	14.98	-3.29%	109,198
2026-01-16	15.81	15.90	15.32	15.49	-1.65%	90,135
2026-01-15	15.41	16.05	15.22	15.75	+2.61%	213,184
2026-01-14	15.38	15.46	15.17	15.35	+0.07%	41,569
2026-01-13	15.14	15.60	15.07	15.34	+1.32%	53,698
2026-01-12	15.39	15.49	15.00	15.14	-1.43%	63,580
2026-01-09	15.60	15.69	15.25	15.36	-1.48%	46,286
2026-01-08	15.72	15.72	15.50	15.59	-1.27%	47,903
2026-01-07	15.40	15.79	15.28	15.79	+2.60%	107,709
2026-01-05	15.59	15.71	15.01	15.39	-0.39%	86,126
2026-01-02	15.27	15.55	15.15	15.45	+1.18%	110,202
2025-12-30	14.69	15.34	14.56	15.27	+3.88%	134,968
2025-12-29	14.42	14.74	14.36	14.70	+1.94%	136,910
2025-12-23	14.19	14.56	14.11	14.42	+1.76%	80,130
2025-12-22	13.82	14.20	13.82	14.17	+3.73%	149,818
2025-12-19	13.67	13.74	13.55	13.66	+0.00%	39,764
2025-12-18	13.63	13.76	13.47	13.66	+0.29%	61,784
2025-12-17	13.79	13.85	13.56	13.62	-1.16%	51,358
2025-12-16	13.97	14.00	13.68	13.78	-1.29%	41,159
2025-12-15	14.16	14.28	13.81	13.96	-1.34%	88,560
2025-12-12	14.16	14.40	14.09	14.15	+0.14%	62,180
2025-12-11	13.98	14.17	13.76	14.13	+1.36%	87,530
2025-12-10	14.35	14.36	13.81	13.94	-2.65%	118,800
2025-12-09	14.39	14.75	14.24	14.32	+0.14%	80,182
2025-12-08	14.43	14.54	14.25	14.30	-0.90%	83,572
2025-12-05	14.38	14.50	14.27	14.43	+0.35%	51,078
2025-12-04	14.10	14.38	14.05	14.38	+2.71%	71,714
2025-12-03	14.11	14.33	13.96	14.00	-0.28%	77,543
2025-12-02	14.24	14.32	13.97	14.04	-1.82%	74,342
2025-12-01	14.49	14.78	14.20	14.30	-1.11%	59,183
2025-11-28	14.40	14.50	14.22	14.46	+0.77%	68,317
2025-11-27	14.21	14.50	14.19	14.35	+0.99%	70,166
2025-11-26	14.25	14.30	14.04	14.21	+0.28%	49,168
2025-11-25	14.25	14.34	14.03	14.17	-0.35%	62,140
2025-11-24	14.51	14.67	14.21	14.22	-1.04%	107,889
2025-11-21	14.80	14.81	14.30	14.37	-2.71%	89,753
2025-11-20	14.99	15.07	14.74	14.77	-0.47%	54,328
2025-11-19	14.49	15.01	14.43	14.84	+1.85%	119,564
2025-11-18	14.65	14.65	14.39	14.57	-1.42%	65,957
2025-11-17	15.13	15.20	14.75	14.78	-2.12%	53,537
2025-11-14	14.79	15.12	14.65	15.10	+1.89%	69,312
2025-11-13	15.07	15.19	14.76	14.82	-1.53%	74,765
2025-11-12	15.37	15.53	15.00	15.05	-2.02%	69,926
2025-11-11	15.37	15.72	15.17	15.36	+0.26%	75,085
2025-11-10	15.00	15.99	15.00	15.32	+2.54%	152,676
2025-11-07	14.84	15.06	14.73	14.94	+0.67%	47,080
2025-11-06	14.91	15.26	14.80	14.84	-0.40%	51,985
2025-11-05	15.23	15.26	14.84	14.90	-2.10%	77,089
2025-11-04	15.67	15.67	15.17	15.22	-2.44%	87,771
2025-11-03	15.20	16.19	15.20	15.60	+2.97%	133,363
2025-10-31	15.34	15.37	14.95	15.15	-1.17%	108,897
2025-10-30	15.02	15.85	15.02	15.33	+4.07%	294,124
2025-10-29	16.67	16.69	14.06	14.73	-7.36%	557,536
2025-10-28	16.31	16.40	15.63	15.90	-2.45%	139,479
2025-10-27	16.54	16.75	16.25	16.30	+0.18%	88,622
2025-10-24	16.73	16.93	16.21	16.27	-2.34%	81,572
2025-10-23	16.26	16.73	16.23	16.66	+2.52%	66,317
2025-10-22	16.03	16.42	15.86	16.25	+1.37%	81,506
2025-10-21	15.76	16.50	15.76	16.03	+2.43%	98,628
2025-10-20	15.69	15.78	15.33	15.65	+0.19%	48,355
2025-10-17	15.37	15.78	15.13	15.62	+1.43%	77,969

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（+16.08%）。最も弱い月：9月（-11.84%）。日次データ2年分（2025–2026）に基づく。

1月+4.63%
2月+5.63%
3月-2.82%
4月-1.93%
5月+2.64%
6月-7.32%
7月+16.08%
8月-1.13%
9月-11.84%
10月+3.70%
11月-7.31%
12月+6.78%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Kempower Oyj（KEMPOWR.HE）の直近終値は？

2026-10-16 時点で 8.61。Closelookデータレイクの日次価格記録より。

KEMPOWR.HE の52週高値・安値は？

直近52週間で高値 17.35、安値 8.27（2026-10-16 時点）。

Kempower Oyj が歴史的に最も強い月と弱い月は？

歴史的に、KEMPOWR.HE の最も強い月は 7月（平均 +16.08%）、最も弱い月は 9月（平均 -11.84%）。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。