KSB SE Co. KGaA（KSB3.DE）— 株価履歴
2026-09-02 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 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 850.00 | 862.00 | 840.00 | 853.00 | +0.00% | 1,614 |
| 2026-09-01 | 874.00 | 874.00 | 852.00 | 853.00 | -2.40% | 1,659 |
| 2026-08-31 | 893.00 | 895.00 | 874.00 | 874.00 | -1.58% | 1,482 |
| 2026-08-28 | 898.00 | 898.00 | 880.00 | 888.00 | +0.45% | 1,701 |
| 2026-08-27 | 858.00 | 900.00 | 854.00 | 884.00 | +4.99% | 2,862 |
| 2026-08-26 | 827.00 | 848.00 | 826.00 | 842.00 | +1.94% | 848 |
| 2026-08-25 | 821.00 | 835.00 | 819.00 | 826.00 | +0.61% | 754 |
| 2026-08-24 | 822.00 | 822.00 | 810.00 | 821.00 | +0.74% | 1,230 |
| 2026-08-21 | 814.00 | 819.00 | 808.00 | 815.00 | +0.37% | 613 |
| 2026-08-20 | 820.00 | 822.00 | 806.00 | 812.00 | -0.25% | 2,383 |
| 2026-08-19 | 815.00 | 820.00 | 808.00 | 814.00 | +0.12% | 4,190 |
| 2026-08-18 | 846.00 | 846.00 | 809.00 | 813.00 | -3.10% | 2,425 |
| 2026-08-17 | 864.00 | 866.00 | 836.00 | 839.00 | -2.44% | 2,718 |
| 2026-08-14 | 868.00 | 872.00 | 858.00 | 860.00 | -0.35% | 1,691 |
| 2026-08-13 | 858.00 | 877.00 | 857.00 | 863.00 | +0.58% | 883 |
| 2026-08-12 | 888.00 | 888.00 | 855.00 | 858.00 | -2.39% | 3,282 |
| 2026-08-11 | 886.00 | 888.00 | 874.00 | 879.00 | -0.11% | 899 |
| 2026-08-10 | 900.00 | 906.00 | 880.00 | 880.00 | -1.57% | 1,763 |
| 2026-08-07 | 900.00 | 905.00 | 885.00 | 894.00 | -1.22% | 1,115 |
| 2026-08-06 | 845.00 | 919.00 | 828.00 | 905.00 | +6.22% | 6,540 |
| 2026-08-05 | 856.00 | 859.00 | 845.00 | 852.00 | -0.47% | 1,687 |
| 2026-08-04 | 853.00 | 864.00 | 841.00 | 856.00 | +1.66% | 1,234 |
| 2026-08-03 | 841.00 | 850.00 | 836.00 | 842.00 | +1.08% | 1,483 |
| 2026-07-31 | 839.00 | 853.00 | 826.00 | 833.00 | -0.12% | 1,266 |
| 2026-07-30 | 823.00 | 841.00 | 817.00 | 834.00 | +1.21% | 1,190 |
| 2026-07-29 | 818.00 | 840.00 | 815.00 | 824.00 | +0.37% | 842 |
| 2026-07-28 | 825.00 | 828.00 | 811.00 | 821.00 | -0.73% | 2,697 |
| 2026-07-27 | 836.00 | 842.00 | 825.00 | 827.00 | +0.36% | 1,247 |
| 2026-07-24 | 800.00 | 824.00 | 800.00 | 824.00 | +2.36% | 881 |
| 2026-07-23 | 817.00 | 835.00 | 803.00 | 805.00 | +1.13% | 3,318 |
| 2026-07-22 | 802.00 | 804.00 | 771.00 | 796.00 | -1.85% | 4,216 |
| 2026-07-21 | 800.00 | 812.00 | 798.00 | 811.00 | +1.25% | 826 |
| 2026-07-20 | 814.00 | 817.00 | 795.00 | 801.00 | +0.12% | 1,179 |
| 2026-07-17 | 795.00 | 800.00 | 780.00 | 800.00 | -0.25% | 3,040 |
| 2026-07-16 | 808.00 | 820.00 | 799.00 | 802.00 | -2.20% | 1,765 |
| 2026-07-15 | 817.00 | 823.00 | 806.00 | 820.00 | +1.23% | 515 |
| 2026-07-14 | 811.00 | 818.00 | 799.00 | 810.00 | -0.74% | 1,070 |
| 2026-07-13 | 808.00 | 816.00 | 797.00 | 816.00 | +0.99% | 492 |
| 2026-07-10 | 832.00 | 832.00 | 802.00 | 808.00 | -1.10% | 509 |
| 2026-07-09 | 817.00 | 822.00 | 796.00 | 817.00 | +0.99% | 1,987 |
| 2026-07-08 | 833.00 | 833.00 | 802.00 | 809.00 | -1.94% | 1,588 |
| 2026-07-07 | 857.00 | 857.00 | 811.00 | 825.00 | -2.71% | 2,278 |
| 2026-07-06 | 868.00 | 868.00 | 846.00 | 848.00 | -2.19% | 977 |
| 2026-07-03 | 859.00 | 870.00 | 851.00 | 867.00 | +1.52% | 724 |
| 2026-07-02 | 880.00 | 882.00 | 849.00 | 854.00 | -1.50% | 2,506 |
| 2026-07-01 | 859.00 | 875.00 | 851.00 | 867.00 | +0.93% | 842 |
| 2026-06-30 | 861.00 | 868.00 | 842.00 | 859.00 | +3.12% | 1,312 |
| 2026-06-29 | 865.00 | 868.00 | 833.00 | 833.00 | -2.80% | 957 |
| 2026-06-26 | 854.00 | 869.00 | 849.00 | 857.00 | -0.12% | 1,858 |
| 2026-06-25 | 852.00 | 871.00 | 850.00 | 858.00 | +1.06% | 1,325 |
| 2026-06-24 | 851.00 | 854.00 | 836.00 | 849.00 | -1.28% | 1,955 |
| 2026-06-23 | 872.00 | 872.00 | 842.00 | 860.00 | -1.26% | 1,100 |
| 2026-06-22 | 856.00 | 871.00 | 838.00 | 871.00 | +1.99% | 1,031 |
| 2026-06-19 | 858.00 | 868.00 | 846.00 | 854.00 | -1.50% | 1,619 |
| 2026-06-18 | 860.00 | 871.00 | 854.00 | 867.00 | -0.12% | 1,234 |
| 2026-06-17 | 861.00 | 875.00 | 860.00 | 868.00 | +1.88% | 762 |
| 2026-06-16 | 859.00 | 865.00 | 851.00 | 852.00 | +0.24% | 615 |
| 2026-06-15 | 831.00 | 877.00 | 831.00 | 850.00 | +4.29% | 2,335 |
| 2026-06-12 | 811.00 | 827.00 | 810.00 | 815.00 | +1.88% | 1,072 |
| 2026-06-11 | 794.00 | 802.00 | 784.00 | 800.00 | +1.01% | 2,745 |
| 2026-06-10 | 805.00 | 807.00 | 790.00 | 792.00 | -0.75% | 1,966 |
| 2026-06-09 | 813.00 | 820.00 | 798.00 | 798.00 | -1.97% | 1,608 |
| 2026-06-08 | 812.00 | 827.00 | 797.00 | 814.00 | +0.49% | 1,087 |
| 2026-06-05 | 813.00 | 830.00 | 803.00 | 810.00 | -0.37% | 1,136 |
| 2026-06-04 | 808.00 | 828.00 | 804.00 | 813.00 | +1.12% | 1,426 |
| 2026-06-03 | 804.00 | 818.00 | 790.00 | 804.00 | -0.99% | 2,377 |
| 2026-06-02 | 835.00 | 841.00 | 807.00 | 812.00 | -2.52% | 2,968 |
| 2026-06-01 | 882.00 | 882.00 | 830.00 | 833.00 | -3.92% | 2,426 |
| 2026-05-29 | 865.00 | 877.00 | 855.00 | 867.00 | +2.12% | 3,438 |
| 2026-05-28 | 847.00 | 860.00 | 842.00 | 849.00 | -0.12% | 3,818 |
| 2026-05-27 | 842.00 | 857.00 | 839.00 | 850.00 | +1.31% | 2,469 |
| 2026-05-26 | 837.00 | 855.00 | 826.00 | 839.00 | +0.72% | 1,775 |
| 2026-05-25 | 803.00 | 840.00 | 803.00 | 833.00 | +5.31% | 2,283 |
| 2026-05-22 | 811.00 | 811.00 | 788.00 | 791.00 | -1.37% | 1,707 |
| 2026-05-21 | 818.00 | 829.00 | 800.00 | 802.00 | -1.84% | 1,374 |
| 2026-05-20 | 801.00 | 826.00 | 801.00 | 817.00 | +0.12% | 2,051 |
| 2026-05-19 | 830.00 | 841.00 | 805.00 | 816.00 | -1.45% | 4,113 |
| 2026-05-18 | 785.00 | 850.00 | 775.00 | 828.00 | +5.21% | 9,063 |
| 2026-05-15 | 796.00 | 797.00 | 776.00 | 787.00 | -1.25% | 1,082 |
| 2026-05-14 | 804.00 | 805.00 | 794.00 | 797.00 | -0.13% | 1,135 |
| 2026-05-13 | 782.00 | 802.00 | 776.00 | 798.00 | +2.84% | 2,163 |
| 2026-05-12 | 790.00 | 797.00 | 773.00 | 776.00 | -2.88% | 3,109 |
| 2026-05-11 | 820.00 | 822.00 | 797.00 | 799.00 | -3.39% | 2,828 |
| 2026-05-08 | 860.00 | 861.00 | 816.00 | 827.00 | -6.02% | 3,370 |
| 2026-05-07 | 900.00 | 913.00 | 879.00 | 880.00 | -2.44% | 4,253 |
| 2026-05-06 | 880.00 | 905.00 | 877.00 | 902.00 | +2.62% | 7,541 |
| 2026-05-05 | 949.00 | 957.00 | 871.00 | 879.00 | -9.38% | 5,199 |
| 2026-05-04 | 966.00 | 990.00 | 964.00 | 970.00 | +1.78% | 1,642 |
| 2026-04-30 | 933.00 | 953.00 | 933.00 | 953.00 | +0.32% | 1,330 |
| 2026-04-29 | 950.00 | 970.00 | 944.00 | 950.00 | -0.84% | 1,123 |
| 2026-04-28 | 977.00 | 977.00 | 937.00 | 958.00 | -1.64% | 1,848 |
| 2026-04-27 | 981.00 | 1008.00 | 972.00 | 974.00 | -0.71% | 2,044 |
| 2026-04-24 | 1000.00 | 1002.00 | 981.00 | 981.00 | -3.82% | 1,017 |
| 2026-04-23 | 1018.00 | 1032.00 | 1000.00 | 1020.00 | -0.58% | 1,378 |
| 2026-04-22 | 1038.00 | 1048.00 | 1024.00 | 1026.00 | -1.54% | 1,350 |
| 2026-04-21 | 1058.00 | 1074.00 | 1042.00 | 1042.00 | -1.88% | 677 |
| 2026-04-20 | 1072.00 | 1078.00 | 1058.00 | 1062.00 | -2.21% | 408 |
| 2026-04-17 | 1052.00 | 1094.00 | 1042.00 | 1086.00 | +2.07% | 1,552 |
| 2026-04-16 | 1060.00 | 1068.00 | 1040.00 | 1064.00 | +1.33% | 1,681 |
| 2026-04-15 | 1064.00 | 1074.00 | 1050.00 | 1050.00 | -0.94% | 825 |
| 2026-04-14 | 1040.00 | 1070.00 | 1040.00 | 1060.00 | +1.73% | 1,029 |
| 2026-04-13 | 1014.00 | 1042.00 | 1004.00 | 1042.00 | +1.76% | 1,328 |
| 2026-04-10 | 994.00 | 1032.00 | 994.00 | 1024.00 | +3.02% | 1,661 |
| 2026-04-09 | 1028.00 | 1040.00 | 987.00 | 994.00 | -3.68% | 2,238 |
| 2026-04-08 | 1020.00 | 1044.00 | 1014.00 | 1032.00 | +7.72% | 2,743 |
| 2026-04-07 | 974.00 | 978.00 | 945.00 | 958.00 | +0.21% | 2,133 |
| 2026-04-02 | 946.00 | 966.00 | 922.00 | 956.00 | -1.04% | 1,826 |
| 2026-04-01 | 942.00 | 974.00 | 938.00 | 966.00 | +5.69% | 2,152 |
| 2026-03-31 | 904.00 | 926.00 | 894.00 | 914.00 | +1.33% | 2,378 |
| 2026-03-30 | 904.00 | 940.00 | 890.00 | 902.00 | +0.00% | 2,412 |
| 2026-03-27 | 972.00 | 988.00 | 878.00 | 902.00 | -7.96% | 8,364 |
| 2026-03-26 | 1140.00 | 1140.00 | 976.00 | 980.00 | -16.24% | 7,953 |
| 2026-03-25 | 1165.00 | 1175.00 | 1135.00 | 1170.00 | +0.86% | 1,274 |
| 2026-03-24 | 1185.00 | 1185.00 | 1140.00 | 1160.00 | -3.33% | 2,507 |
| 2026-03-23 | 1155.00 | 1200.00 | 1100.00 | 1200.00 | +3.90% | 3,139 |
| 2026-03-20 | 1195.00 | 1195.00 | 1150.00 | 1155.00 | -2.12% | 1,757 |
| 2026-03-19 | 1210.00 | 1210.00 | 1160.00 | 1180.00 | -4.07% | 2,259 |
| 2026-03-18 | 1255.00 | 1265.00 | 1205.00 | 1230.00 | -1.20% | 2,442 |
| 2026-03-17 | 1195.00 | 1265.00 | 1190.00 | 1245.00 | +4.18% | 1,994 |
| 2026-03-16 | 1165.00 | 1195.00 | 1150.00 | 1195.00 | +3.91% | 1,857 |
| 2026-03-13 | 1150.00 | 1165.00 | 1115.00 | 1150.00 | +1.32% | 1,493 |
| 2026-03-12 | 1150.00 | 1170.00 | 1130.00 | 1135.00 | -1.73% | 2,311 |
| 2026-03-11 | 1070.00 | 1170.00 | 1065.00 | 1155.00 | +8.96% | 4,212 |
| 2026-03-10 | 1030.00 | 1070.00 | 1030.00 | 1060.00 | +4.43% | 2,234 |
| 2026-03-09 | 1015.00 | 1015.00 | 978.00 | 1015.00 | -1.46% | 2,316 |
| 2026-03-06 | 1055.00 | 1080.00 | 1025.00 | 1030.00 | -0.96% | 2,952 |
| 2026-03-05 | 1050.00 | 1070.00 | 1040.00 | 1040.00 | -1.89% | 583 |
| 2026-03-04 | 1035.00 | 1065.00 | 1025.00 | 1060.00 | +2.42% | 1,379 |
| 2026-03-03 | 1050.00 | 1055.00 | 1015.00 | 1035.00 | -2.82% | 1,234 |
| 2026-03-02 | 1065.00 | 1085.00 | 1050.00 | 1065.00 | -1.39% | 993 |
| 2026-02-27 | 1100.00 | 1105.00 | 1080.00 | 1080.00 | -1.82% | 24,474 |
| 2026-02-26 | 1095.00 | 1100.00 | 1075.00 | 1100.00 | +1.85% | 1,226 |
| 2026-02-25 | 1065.00 | 1090.00 | 1065.00 | 1080.00 | +0.93% | 342 |
| 2026-02-24 | 1085.00 | 1090.00 | 1070.00 | 1070.00 | -1.38% | 837 |
| 2026-02-23 | 1090.00 | 1095.00 | 1070.00 | 1085.00 | +0.46% | 810 |
| 2026-02-20 | 1100.00 | 1100.00 | 1075.00 | 1080.00 | -1.82% | 630 |
| 2026-02-19 | 1115.00 | 1115.00 | 1085.00 | 1100.00 | +0.00% | 1,270 |
| 2026-02-18 | 1100.00 | 1110.00 | 1095.00 | 1100.00 | +0.46% | 672 |
| 2026-02-17 | 1095.00 | 1105.00 | 1085.00 | 1095.00 | +0.00% | 393 |
| 2026-02-16 | 1100.00 | 1110.00 | 1080.00 | 1095.00 | +0.00% | 930 |
| 2026-02-13 | 1115.00 | 1120.00 | 1095.00 | 1095.00 | -1.35% | 1,729 |
| 2026-02-12 | 1125.00 | 1145.00 | 1100.00 | 1110.00 | -0.45% | 1,537 |
| 2026-02-11 | 1170.00 | 1170.00 | 1100.00 | 1115.00 | -3.88% | 1,566 |
| 2026-02-10 | 1135.00 | 1165.00 | 1130.00 | 1160.00 | +2.65% | 2,174 |
| 2026-02-09 | 1120.00 | 1150.00 | 1120.00 | 1130.00 | +1.35% | 774 |
| 2026-02-06 | 1065.00 | 1120.00 | 1060.00 | 1115.00 | +3.72% | 1,172 |
| 2026-02-05 | 1115.00 | 1115.00 | 1070.00 | 1075.00 | -2.27% | 1,879 |
| 2026-02-04 | 1120.00 | 1130.00 | 1100.00 | 1100.00 | -1.79% | 414 |
| 2026-02-03 | 1100.00 | 1125.00 | 1075.00 | 1120.00 | +1.82% | 5,493 |
| 2026-02-02 | 1085.00 | 1120.00 | 1065.00 | 1100.00 | +2.33% | 2,027 |
| 2026-01-30 | 1080.00 | 1095.00 | 1070.00 | 1075.00 | +0.47% | 1,140 |
| 2026-01-29 | 1085.00 | 1090.00 | 1065.00 | 1070.00 | +0.00% | 719 |
| 2026-01-28 | 1075.00 | 1095.00 | 1060.00 | 1070.00 | -0.47% | 2,285 |
| 2026-01-27 | 1075.00 | 1080.00 | 1055.00 | 1075.00 | +0.94% | 651 |
| 2026-01-26 | 1050.00 | 1075.00 | 1040.00 | 1065.00 | +1.43% | 892 |
| 2026-01-23 | 1050.00 | 1055.00 | 1030.00 | 1050.00 | +0.00% | 563 |
| 2026-01-22 | 1030.00 | 1050.00 | 1025.00 | 1050.00 | +3.96% | 2,519 |
| 2026-01-21 | 994.00 | 1020.00 | 986.00 | 1010.00 | +1.00% | 760 |
| 2026-01-20 | 1015.00 | 1015.00 | 980.00 | 1000.00 | -1.96% | 1,304 |
| 2026-01-19 | 1010.00 | 1030.00 | 984.00 | 1020.00 | +0.99% | 1,457 |
| 2026-01-16 | 1025.00 | 1040.00 | 1005.00 | 1010.00 | -2.42% | 1,269 |
| 2026-01-15 | 1015.00 | 1040.00 | 1000.00 | 1035.00 | +2.48% | 824 |
| 2026-01-14 | 1010.00 | 1015.00 | 994.00 | 1010.00 | -0.98% | 1,231 |
| 2026-01-13 | 1020.00 | 1030.00 | 1000.00 | 1020.00 | -0.97% | 1,235 |
| 2026-01-12 | 1035.00 | 1035.00 | 1020.00 | 1030.00 | -1.44% | 419 |
| 2026-01-09 | 1040.00 | 1050.00 | 1030.00 | 1045.00 | +0.00% | 717 |
| 2026-01-08 | 1045.00 | 1050.00 | 1010.00 | 1045.00 | -0.48% | 1,441 |
| 2026-01-07 | 968.00 | 1050.00 | 968.00 | 1050.00 | +8.25% | 2,510 |
| 2026-01-06 | 958.00 | 970.00 | 952.00 | 970.00 | +1.04% | 1,465 |
| 2026-01-05 | 952.00 | 960.00 | 948.00 | 960.00 | +0.63% | 907 |
| 2026-01-02 | 962.00 | 962.00 | 940.00 | 954.00 | -0.42% | 881 |
| 2025-12-30 | 948.00 | 958.00 | 944.00 | 958.00 | +0.42% | 319 |
| 2025-12-29 | 938.00 | 954.00 | 932.00 | 954.00 | +1.27% | 889 |
| 2025-12-23 | 940.00 | 944.00 | 926.00 | 942.00 | +0.21% | 1,859 |
| 2025-12-22 | 950.00 | 950.00 | 936.00 | 940.00 | -0.63% | 1,248 |
| 2025-12-19 | 944.00 | 954.00 | 944.00 | 946.00 | -0.42% | 1,244 |
| 2025-12-18 | 940.00 | 958.00 | 938.00 | 950.00 | +0.42% | 388 |
| 2025-12-17 | 950.00 | 960.00 | 940.00 | 946.00 | -0.84% | 1,184 |
| 2025-12-16 | 962.00 | 966.00 | 952.00 | 954.00 | -0.83% | 250 |
| 2025-12-15 | 968.00 | 968.00 | 954.00 | 962.00 | -0.41% | 394 |
| 2025-12-12 | 968.00 | 968.00 | 952.00 | 966.00 | +0.63% | 1,070 |
| 2025-12-11 | 960.00 | 968.00 | 954.00 | 960.00 | +0.00% | 346 |
| 2025-12-10 | 966.00 | 980.00 | 952.00 | 960.00 | -1.64% | 680 |
| 2025-12-09 | 972.00 | 978.00 | 960.00 | 976.00 | -0.41% | 1,156 |
| 2025-12-08 | 990.00 | 990.00 | 966.00 | 980.00 | -0.20% | 420 |
| 2025-12-05 | 962.00 | 990.00 | 956.00 | 982.00 | +2.72% | 661 |
| 2025-12-04 | 954.00 | 956.00 | 948.00 | 956.00 | +1.27% | 746 |
| 2025-12-03 | 954.00 | 954.00 | 934.00 | 944.00 | -0.42% | 1,550 |
| 2025-12-02 | 964.00 | 966.00 | 946.00 | 948.00 | -0.84% | 1,094 |
| 2025-12-01 | 974.00 | 984.00 | 956.00 | 956.00 | -2.05% | 875 |
| 2025-11-28 | 976.00 | 980.00 | 970.00 | 976.00 | +0.21% | 1,597 |
| 2025-11-27 | 982.00 | 984.00 | 968.00 | 974.00 | -0.41% | 835 |
| 2025-11-26 | 976.00 | 986.00 | 972.00 | 978.00 | +0.00% | 911 |
| 2025-11-25 | 974.00 | 984.00 | 970.00 | 978.00 | -0.20% | 291 |
| 2025-11-24 | 980.00 | 990.00 | 970.00 | 980.00 | +1.24% | 1,580 |
| 2025-11-21 | 958.00 | 976.00 | 946.00 | 968.00 | +0.83% | 1,026 |
| 2025-11-20 | 966.00 | 970.00 | 952.00 | 960.00 | +0.42% | 1,013 |
| 2025-11-19 | 930.00 | 962.00 | 930.00 | 956.00 | +2.36% | 610 |
| 2025-11-18 | 948.00 | 954.00 | 920.00 | 934.00 | -2.30% | 846 |
| 2025-11-17 | 972.00 | 972.00 | 948.00 | 956.00 | -0.42% | 594 |
| 2025-11-14 | 966.00 | 980.00 | 952.00 | 960.00 | -1.64% | 718 |
| 2025-11-13 | 980.00 | 990.00 | 968.00 | 976.00 | -0.20% | 708 |
| 2025-11-12 | 962.00 | 986.00 | 958.00 | 978.00 | +2.52% | 1,699 |
| 2025-11-11 | 956.00 | 980.00 | 944.00 | 954.00 | +0.63% | 2,211 |
| 2025-11-10 | 932.00 | 956.00 | 918.00 | 948.00 | +3.95% | 1,725 |
| 2025-11-07 | 912.00 | 928.00 | 912.00 | 912.00 | -0.22% | 952 |
| 2025-11-06 | 918.00 | 920.00 | 896.00 | 914.00 | -0.44% | 1,768 |
| 2025-11-05 | 918.00 | 924.00 | 908.00 | 918.00 | +0.22% | 594 |
| 2025-11-04 | 928.00 | 928.00 | 908.00 | 916.00 | -2.14% | 964 |
| 2025-11-03 | 902.00 | 936.00 | 902.00 | 936.00 | +4.00% | 2,358 |
| 2025-10-31 | 890.00 | 900.00 | 888.00 | 900.00 | +1.12% | 465 |
| 2025-10-30 | 892.00 | 898.00 | 876.00 | 890.00 | +0.91% | 1,509 |
| 2025-10-29 | 888.00 | 892.00 | 882.00 | 882.00 | -0.68% | 439 |
| 2025-10-28 | 894.00 | 898.00 | 884.00 | 888.00 | +0.23% | 402 |
| 2025-10-27 | 890.00 | 906.00 | 880.00 | 886.00 | -0.23% | 987 |
| 2025-10-24 | 872.00 | 888.00 | 864.00 | 888.00 | +2.54% | 735 |
| 2025-10-23 | 886.00 | 886.00 | 866.00 | 866.00 | -1.81% | 287 |
| 2025-10-22 | 874.00 | 892.00 | 868.00 | 882.00 | +0.92% | 634 |
| 2025-10-21 | 880.00 | 886.00 | 868.00 | 874.00 | +0.23% | 1,321 |
| 2025-10-20 | 854.00 | 874.00 | 854.00 | 872.00 | +3.07% | 608 |
| 2025-10-17 | 848.00 | 854.00 | 836.00 | 846.00 | -0.94% | 696 |
| 2025-10-16 | 850.00 | 862.00 | 840.00 | 854.00 | -0.23% | 891 |
| 2025-10-15 | 862.00 | 866.00 | 844.00 | 856.00 | -0.93% | 772 |
| 2025-10-14 | 862.00 | 872.00 | 850.00 | 864.00 | -0.69% | 833 |
| 2025-10-13 | 856.00 | 872.00 | 852.00 | 870.00 | +2.59% | 782 |
| 2025-10-10 | 880.00 | 880.00 | 848.00 | 848.00 | -4.29% | 1,560 |
| 2025-10-09 | 896.00 | 896.00 | 882.00 | 886.00 | +0.00% | 361 |
| 2025-10-08 | 896.00 | 898.00 | 882.00 | 886.00 | -1.12% | 397 |
| 2025-10-07 | 890.00 | 898.00 | 876.00 | 896.00 | +0.90% | 533 |
| 2025-10-06 | 888.00 | 900.00 | 882.00 | 888.00 | -0.45% | 411 |
| 2025-10-03 | 888.00 | 898.00 | 880.00 | 892.00 | +1.59% | 780 |
| 2025-10-02 | 876.00 | 886.00 | 870.00 | 878.00 | +0.92% | 857 |
| 2025-10-01 | 856.00 | 874.00 | 856.00 | 870.00 | +1.87% | 353 |
| 2025-09-30 | 850.00 | 860.00 | 846.00 | 854.00 | +0.71% | 825 |
| 2025-09-29 | 856.00 | 860.00 | 840.00 | 848.00 | -0.93% | 371 |
| 2025-09-26 | 884.00 | 886.00 | 854.00 | 856.00 | -2.28% | 1,357 |
| 2025-09-25 | 886.00 | 890.00 | 872.00 | 876.00 | -0.90% | 1,172 |
| 2025-09-24 | 896.00 | 896.00 | 884.00 | 884.00 | -0.90% | 587 |
| 2025-09-23 | 912.00 | 912.00 | 884.00 | 892.00 | -1.55% | 642 |
| 2025-09-22 | 908.00 | 916.00 | 890.00 | 906.00 | +0.00% | 2,126 |
| 2025-09-19 | 924.00 | 948.00 | 906.00 | 906.00 | -1.74% | 14,683 |
| 2025-09-18 | 902.00 | 930.00 | 902.00 | 922.00 | +2.90% | 3,095 |
| 2025-09-17 | 902.00 | 906.00 | 890.00 | 896.00 | -0.88% | 1,103 |
| 2025-09-16 | 900.00 | 924.00 | 898.00 | 904.00 | +1.57% | 2,200 |
| 2025-09-15 | 888.00 | 904.00 | 866.00 | 890.00 | +1.14% | 1,970 |
| 2025-09-12 | 880.00 | 886.00 | 878.00 | 880.00 | +0.92% | 3,459 |
| 2025-09-11 | 870.00 | 884.00 | 870.00 | 872.00 | +0.46% | 1,211 |
| 2025-09-10 | 866.00 | 870.00 | 860.00 | 868.00 | +0.23% | 481 |
| 2025-09-09 | 876.00 | 878.00 | 860.00 | 866.00 | -1.14% | 660 |
| 2025-09-08 | 850.00 | 884.00 | 850.00 | 876.00 | +4.53% | 885 |
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：1月（+9.48%）。最も弱い月：5月（-7.77%）。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 · 2026-09-02 時点
クイック回答
KSB SE Co. KGaA（KSB3.DE）の直近終値は？
2026-09-02 時点で 853.00。Closelookデータレイクの日次価格記録より。
KSB3.DE の52週高値・安値は？
直近52週間で高値 1265.00、安値 771.00（2026-09-02 時点）。
KSB SE Co. KGaA が歴史的に最も強い月と弱い月は？
歴史的に、KSB3.DE の最も強い月は 1月（平均 +9.48%）、最も弱い月は 5月（平均 -7.77%）。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424本から計算。