Lumibird SA（LBIRD.PA）— 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	22.60	23.00	22.55	22.60	+0.22%	20,223
2026-10-15	22.45	22.70	22.20	22.55	-0.88%	55,682
2026-10-14	23.25	23.65	22.75	22.75	+1.34%	44,773
2026-10-13	22.45	22.75	22.15	22.45	-0.22%	21,981
2026-10-12	22.20	22.90	22.20	22.50	+0.00%	17,706
2026-10-09	22.10	22.90	21.90	22.50	+2.74%	35,694
2026-10-08	22.20	22.20	21.60	21.90	-2.88%	38,181
2026-10-07	23.05	23.20	22.50	22.55	-3.01%	25,969
2026-10-06	23.20	23.65	23.15	23.25	-0.64%	13,667
2026-10-05	23.75	24.00	23.10	23.40	-1.68%	28,752
2026-10-02	23.30	24.05	23.15	23.80	+2.37%	16,775
2026-10-01	23.50	23.55	23.05	23.25	-1.48%	37,654
2026-09-30	23.55	24.10	23.55	23.60	-0.63%	36,761
2026-09-29	23.80	23.95	23.30	23.75	+0.21%	28,598
2026-09-28	23.75	23.95	23.30	23.70	-0.21%	34,493
2026-09-25	25.00	25.00	23.75	23.75	-4.62%	68,605
2026-09-24	25.25	25.55	24.75	24.90	+0.81%	39,395
2026-09-23	25.00	25.10	24.05	24.70	-0.80%	51,081
2026-09-22	26.10	26.25	24.85	24.90	-4.60%	50,332
2026-09-21	25.50	26.20	25.40	26.10	+2.76%	29,508
2026-09-18	25.60	25.85	25.20	25.40	-1.17%	15,286
2026-09-17	25.60	26.25	25.50	25.70	+0.19%	20,743
2026-09-16	25.70	25.75	25.30	25.65	+0.00%	17,744
2026-09-15	25.55	26.00	25.40	25.65	-0.58%	31,827
2026-09-14	25.70	25.80	24.80	25.80	+1.57%	44,227
2026-09-11	26.15	26.15	25.25	25.40	-2.31%	26,017
2026-09-10	27.10	27.50	25.70	26.00	-3.17%	54,407
2026-09-09	26.60	26.95	25.90	26.85	+6.34%	77,699
2026-09-08	25.55	25.55	24.95	25.25	-0.59%	11,090
2026-09-07	25.35	25.80	25.25	25.40	+0.79%	16,421
2026-09-04	25.40	25.40	24.75	25.20	-0.59%	14,312
2026-09-03	25.15	25.45	25.05	25.35	+0.80%	20,634
2026-09-02	24.50	25.25	24.40	25.15	+1.62%	29,064
2026-09-01	24.95	25.40	24.55	24.75	-0.40%	25,070
2026-08-31	25.55	25.70	24.85	24.85	-2.36%	29,414
2026-08-28	25.40	25.60	25.10	25.45	+0.39%	22,219
2026-08-27	25.80	25.90	25.10	25.35	-0.98%	21,366
2026-08-26	26.10	26.10	25.60	25.60	-0.78%	10,090
2026-08-25	25.75	26.35	25.75	25.80	+0.00%	7,777
2026-08-24	26.05	26.45	25.50	25.80	-0.96%	18,505
2026-08-21	26.15	26.30	25.85	26.05	-0.38%	20,279
2026-08-20	26.90	26.90	26.05	26.15	-2.43%	23,578
2026-08-19	26.90	27.10	26.45	26.80	-1.47%	19,063
2026-08-18	27.45	27.70	26.60	27.20	-2.51%	38,997
2026-08-17	28.50	28.50	27.60	27.90	-1.59%	17,441
2026-08-14	28.25	28.35	27.95	28.35	-0.35%	19,139
2026-08-13	28.15	28.45	28.05	28.45	-0.18%	12,848
2026-08-12	28.10	28.70	27.80	28.50	+1.97%	41,882
2026-08-11	27.70	27.95	27.40	27.95	+0.54%	12,202
2026-08-10	27.00	28.20	26.98	27.80	+2.96%	47,005
2026-08-07	26.55	27.10	26.35	27.00	+1.50%	18,385
2026-08-06	26.80	26.80	26.10	26.60	-0.19%	21,729
2026-08-05	27.00	27.40	26.65	26.65	-1.11%	18,583
2026-08-04	26.90	27.15	26.60	26.95	+1.13%	17,848
2026-08-03	26.65	26.90	26.10	26.65	+0.95%	21,110
2026-07-31	26.80	27.05	26.15	26.40	+0.57%	28,696
2026-07-30	26.20	26.50	25.60	26.25	+0.19%	29,334
2026-07-29	26.85	26.90	26.20	26.20	-2.78%	31,108
2026-07-28	27.80	27.85	26.70	26.95	-0.19%	37,740
2026-07-27	27.80	28.00	26.05	27.00	-0.92%	51,793
2026-07-24	27.25	27.55	26.85	27.25	-0.18%	25,709
2026-07-23	27.80	28.05	27.18	27.30	-2.15%	32,969
2026-07-22	27.90	28.10	27.50	27.90	-0.71%	27,468
2026-07-21	27.50	28.30	26.85	28.10	+2.37%	54,572
2026-07-20	26.65	27.85	26.25	27.45	+0.73%	43,687
2026-07-17	27.50	28.50	26.15	27.25	+6.03%	101,526
2026-07-16	26.60	26.70	25.70	25.70	-2.65%	31,178
2026-07-15	26.80	26.95	26.20	26.40	-1.49%	20,594
2026-07-14	26.60	26.80	26.40	26.80	-0.37%	18,065
2026-07-13	27.25	27.40	26.50	26.90	-1.65%	31,113
2026-07-10	27.30	27.50	27.00	27.35	+0.18%	39,644
2026-07-09	26.65	27.45	26.45	27.30	+3.21%	48,911
2026-07-08	25.90	26.75	25.80	26.45	+1.73%	30,624
2026-07-07	26.60	26.80	25.60	26.00	-3.35%	36,551
2026-07-06	25.25	26.90	25.25	26.90	+4.67%	32,985
2026-07-03	25.50	25.90	25.40	25.70	+0.98%	23,362
2026-07-02	25.95	26.00	25.45	25.45	-1.93%	15,505
2026-07-01	25.85	26.05	25.20	25.95	+1.17%	25,359
2026-06-30	24.95	25.90	24.80	25.65	+3.64%	30,107
2026-06-29	25.00	25.95	24.40	24.75	+0.00%	53,388
2026-06-26	23.70	24.90	23.20	24.75	+4.65%	46,300
2026-06-25	23.85	23.85	23.40	23.65	-0.84%	38,077
2026-06-24	24.40	24.40	23.40	23.85	-1.45%	27,780
2026-06-23	24.00	24.50	23.80	24.20	+0.00%	26,958
2026-06-22	24.80	24.95	24.00	24.20	-1.83%	27,254
2026-06-19	24.70	25.30	24.30	24.65	+0.00%	30,446
2026-06-18	24.85	25.10	24.20	24.65	+0.20%	53,421
2026-06-17	23.20	24.75	23.00	24.60	+6.96%	65,347
2026-06-16	23.60	23.85	22.80	23.00	-2.13%	34,667
2026-06-15	24.45	24.50	23.35	23.50	-2.08%	33,176
2026-06-12	24.10	24.30	23.65	24.00	+2.13%	42,171
2026-06-11	23.75	23.75	23.20	23.50	-0.84%	35,755
2026-06-10	24.50	24.50	23.70	23.70	-2.27%	32,204
2026-06-09	24.50	24.85	24.10	24.25	-0.61%	19,979
2026-06-08	24.20	24.60	24.00	24.40	-1.41%	24,871
2026-06-05	25.40	25.50	24.35	24.75	-2.94%	34,921
2026-06-04	25.35	25.95	25.10	25.50	-2.30%	39,709
2026-06-03	26.25	26.50	25.90	26.10	-0.57%	32,789
2026-06-02	26.70	27.20	26.10	26.25	-1.32%	26,750
2026-06-01	26.90	27.45	26.30	26.60	-0.75%	60,374
2026-05-29	26.80	27.65	26.45	26.80	+1.13%	72,540
2026-05-28	25.85	27.20	25.75	26.50	+2.91%	67,435
2026-05-27	25.40	25.95	25.20	25.75	+1.38%	39,643
2026-05-26	25.35	25.80	25.10	25.40	-0.97%	25,707
2026-05-25	25.75	26.05	25.00	25.65	+3.22%	46,376
2026-05-22	24.65	25.15	24.00	24.85	+1.84%	51,190
2026-05-21	24.00	24.75	23.65	24.40	+2.95%	51,978
2026-05-20	22.65	24.10	22.65	23.70	+7.48%	68,676
2026-05-19	22.30	22.95	22.05	22.05	-0.90%	26,427
2026-05-18	23.10	23.40	22.25	22.25	-5.32%	53,943
2026-05-15	24.05	24.30	23.35	23.50	-4.67%	42,881
2026-05-14	23.20	24.65	23.20	24.65	+6.25%	76,182
2026-05-13	22.55	23.20	22.50	23.20	+3.80%	31,021
2026-05-12	22.05	23.10	22.05	22.35	+0.68%	49,365
2026-05-11	22.00	22.20	21.55	22.20	+2.30%	33,352
2026-05-08	21.40	22.05	21.40	21.70	+0.93%	23,363
2026-05-07	21.40	21.70	20.95	21.50	+1.42%	32,919
2026-05-06	21.30	21.45	20.90	21.20	+0.71%	32,912
2026-05-05	21.05	21.55	20.75	21.05	+0.24%	29,146
2026-05-04	22.20	22.50	20.90	21.00	-2.33%	61,452
2026-04-30	20.80	21.60	20.75	21.50	+2.87%	27,864
2026-04-29	21.50	21.75	20.90	20.90	-2.11%	48,094
2026-04-28	22.20	22.50	21.15	21.35	-10.29%	157,430
2026-04-27	24.35	24.85	23.80	23.80	-2.26%	29,227
2026-04-24	24.30	24.50	23.85	24.35	-0.61%	35,238
2026-04-23	24.75	24.80	24.35	24.50	-1.01%	21,312
2026-04-22	25.00	25.65	24.70	24.75	-1.39%	37,047
2026-04-21	25.50	25.65	24.80	25.10	+0.60%	55,748
2026-04-20	23.80	26.10	23.80	24.95	+6.17%	151,695
2026-04-17	22.85	24.15	22.80	23.50	+2.84%	54,214
2026-04-16	22.95	23.15	22.55	22.85	+0.66%	31,646
2026-04-15	22.70	23.00	22.60	22.70	-1.09%	15,015
2026-04-14	22.55	23.10	22.50	22.95	+1.77%	22,980
2026-04-13	21.65	22.80	21.50	22.55	+2.04%	17,508
2026-04-10	22.20	22.35	21.90	22.10	+0.00%	18,451
2026-04-09	21.90	22.10	21.70	22.10	+0.45%	9,865
2026-04-08	22.10	22.60	21.85	22.00	+4.02%	37,903
2026-04-07	21.85	22.20	21.15	21.15	-2.53%	18,169
2026-04-02	21.50	21.90	20.80	21.70	-0.46%	26,972
2026-04-01	21.60	22.00	21.10	21.80	+5.83%	26,498
2026-03-31	20.60	20.90	20.20	20.60	+1.48%	18,021
2026-03-30	19.90	20.50	19.50	20.30	+1.00%	27,077
2026-03-27	20.60	20.80	19.85	20.10	-2.43%	31,003
2026-03-26	21.60	21.90	20.60	20.60	-4.63%	18,167
2026-03-25	21.70	21.80	21.40	21.60	+0.93%	13,362
2026-03-24	21.70	21.90	21.10	21.40	-2.28%	19,023
2026-03-23	21.00	22.30	20.40	21.90	+3.30%	41,207
2026-03-20	22.20	22.20	21.20	21.20	-4.07%	15,153
2026-03-19	21.60	22.40	21.10	22.10	+0.45%	38,422
2026-03-18	21.40	22.30	21.20	22.00	+2.80%	30,625
2026-03-17	22.50	22.50	21.40	21.40	-4.89%	46,780
2026-03-16	22.30	22.80	21.90	22.50	+4.65%	43,278
2026-03-13	21.50	22.50	21.30	21.50	+0.47%	42,966
2026-03-12	22.10	22.10	20.90	21.40	-3.17%	66,066
2026-03-11	23.70	24.00	22.10	22.10	-7.14%	86,225
2026-03-10	23.90	24.10	23.50	23.80	+3.03%	31,783
2026-03-09	23.20	23.30	22.50	23.10	-2.53%	29,613
2026-03-06	24.30	24.30	23.30	23.70	+0.00%	29,580
2026-03-05	24.30	24.50	23.70	23.70	-3.27%	32,467
2026-03-04	23.00	24.50	22.80	24.50	+7.46%	49,018
2026-03-03	24.00	24.20	22.30	22.80	-4.20%	37,182
2026-03-02	22.00	24.20	21.90	23.80	+5.78%	64,001
2026-02-27	22.10	22.50	22.00	22.50	+1.35%	38,539
2026-02-26	22.50	22.70	22.00	22.20	-1.33%	17,460
2026-02-25	22.50	22.70	22.40	22.50	+0.90%	13,268
2026-02-24	22.50	23.00	22.10	22.30	-0.89%	21,875
2026-02-23	22.80	22.80	22.40	22.50	-1.32%	15,086
2026-02-20	22.60	22.90	22.00	22.80	+1.33%	22,785
2026-02-19	22.80	22.80	22.20	22.50	-0.44%	24,651
2026-02-18	22.80	22.80	22.30	22.60	+0.00%	18,410
2026-02-17	22.50	22.80	22.10	22.60	+0.00%	15,540
2026-02-16	23.40	23.40	22.40	22.60	-3.00%	18,011
2026-02-13	22.60	23.50	22.40	23.30	+4.95%	36,021
2026-02-12	22.70	22.90	22.20	22.20	-2.20%	33,985
2026-02-11	23.30	23.50	22.40	22.70	-3.40%	32,773
2026-02-10	24.00	24.30	23.20	23.50	+2.17%	58,250
2026-02-09	22.80	23.10	22.50	23.00	+2.68%	13,639
2026-02-06	22.50	22.50	21.80	22.40	-0.44%	14,071
2026-02-05	22.70	22.90	22.40	22.50	-0.88%	18,107
2026-02-04	23.50	23.50	22.70	22.70	-3.40%	23,756
2026-02-03	23.80	23.80	23.20	23.50	-0.84%	10,932
2026-02-02	23.60	23.80	23.30	23.70	+0.42%	16,900
2026-01-30	23.60	24.10	23.50	23.60	+0.00%	13,878
2026-01-29	24.20	24.30	23.40	23.60	-2.07%	32,831
2026-01-28	22.80	24.20	22.70	24.10	+5.70%	45,046
2026-01-27	21.80	22.80	20.50	22.80	+0.44%	82,186
2026-01-26	23.00	23.20	22.60	22.70	-0.87%	20,562
2026-01-23	23.10	23.40	22.60	22.90	-0.87%	32,508
2026-01-22	23.60	23.60	23.00	23.10	-0.86%	21,080
2026-01-21	23.20	23.50	22.70	23.30	+1.30%	23,788
2026-01-20	23.40	23.40	22.50	23.00	-2.13%	27,964
2026-01-19	23.10	23.60	22.80	23.50	-1.67%	28,527
2026-01-16	23.00	23.90	22.60	23.90	+3.91%	69,305
2026-01-15	22.80	23.10	22.40	23.00	+0.88%	36,311
2026-01-14	23.10	23.10	22.50	22.80	-0.87%	32,862
2026-01-13	21.60	23.20	21.60	23.00	+5.99%	60,948
2026-01-12	21.70	21.80	21.40	21.70	+0.93%	37,729
2026-01-09	21.20	22.40	21.20	21.50	+1.42%	33,576
2026-01-08	21.40	21.50	20.90	21.20	-0.93%	24,993
2026-01-07	20.90	21.40	20.90	21.40	+2.39%	27,661
2026-01-06	21.40	21.40	20.70	20.90	-1.88%	38,940
2026-01-05	21.40	21.50	21.10	21.30	+0.00%	16,196
2026-01-02	21.10	21.30	20.80	21.30	+0.47%	12,928
2025-12-31	20.80	21.20	20.60	21.20	+1.92%	9,849
2025-12-30	20.90	21.00	20.60	20.80	-0.48%	5,480
2025-12-29	20.80	21.00	20.60	20.90	+0.97%	10,594
2025-12-24	20.90	21.00	20.70	20.70	-0.48%	3,037
2025-12-23	20.50	21.00	20.50	20.80	+0.48%	11,917
2025-12-22	20.60	21.10	20.40	20.70	+0.49%	15,591
2025-12-19	20.30	20.80	20.30	20.60	+0.00%	8,496
2025-12-18	20.20	20.60	19.85	20.60	+2.49%	7,796
2025-12-17	20.40	20.70	19.80	20.10	-0.99%	34,335
2025-12-16	20.30	20.30	20.00	20.30	-1.46%	9,019
2025-12-15	20.40	20.90	19.95	20.60	+1.98%	38,572
2025-12-12	20.30	20.60	20.20	20.20	-0.49%	12,879
2025-12-11	20.30	20.50	20.20	20.30	+0.00%	13,040
2025-12-10	21.00	21.10	20.20	20.30	-4.25%	25,494
2025-12-09	20.40	21.20	20.40	21.20	+4.95%	46,001
2025-12-08	20.70	21.00	19.95	20.20	-1.94%	23,665
2025-12-05	20.70	21.10	20.60	20.60	+0.49%	19,378
2025-12-04	20.30	20.60	20.10	20.50	+2.50%	19,923
2025-12-03	19.50	20.30	19.45	20.00	+2.30%	19,647
2025-12-02	19.30	19.80	19.05	19.55	+0.26%	21,803
2025-12-01	19.50	19.65	18.75	19.50	+0.52%	18,354
2025-11-28	19.45	19.70	19.25	19.40	+0.52%	21,150
2025-11-27	19.40	19.60	19.20	19.30	-0.77%	14,327
2025-11-26	19.80	19.80	19.25	19.45	-1.77%	15,680
2025-11-25	19.70	19.80	19.30	19.80	+1.02%	8,900
2025-11-24	19.60	19.65	19.15	19.60	+0.51%	15,801
2025-11-21	19.80	19.80	19.00	19.50	-2.50%	33,940
2025-11-20	20.30	20.80	19.95	20.00	-1.48%	30,315
2025-11-19	21.10	21.20	20.00	20.30	-3.79%	25,893
2025-11-18	21.00	21.40	20.60	21.10	-1.86%	28,869
2025-11-17	20.70	21.70	20.30	21.50	+6.97%	67,209
2025-11-14	19.50	20.10	19.30	20.10	+2.03%	22,710
2025-11-13	20.10	20.20	19.60	19.70	-2.48%	33,353
2025-11-12	20.60	20.60	19.85	20.20	-0.49%	18,257
2025-11-11	21.00	21.00	20.10	20.30	-2.40%	13,718
2025-11-10	20.60	21.20	20.60	20.80	+1.96%	17,549
2025-11-07	20.30	20.80	20.10	20.40	-0.49%	19,519
2025-11-06	20.70	21.20	20.40	20.50	+0.00%	16,792
2025-11-05	21.30	21.30	20.40	20.50	-3.30%	21,728
2025-11-04	21.90	22.00	21.00	21.20	-3.64%	40,434
2025-11-03	22.60	23.40	21.80	22.00	+1.38%	77,937
2025-10-31	21.30	21.80	21.00	21.70	+1.88%	24,592
2025-10-30	21.90	22.00	20.70	21.30	-2.29%	33,437
2025-10-29	21.50	22.70	21.30	21.80	+4.31%	114,414
2025-10-28	21.30	21.70	20.70	20.90	+0.97%	32,181
2025-10-27	20.70	21.30	20.70	20.70	-0.96%	16,921
2025-10-24	20.50	20.90	20.20	20.90	+2.96%	14,415

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（+27.45%）。最も弱い月：11月（-11.82%）。日次データ2年分（2025–2026）に基づく。

1月-4.50%
2月+4.80%
3月-1.54%
4月+3.38%
5月+27.45%
6月+13.36%
7月+1.14%
8月-10.67%
9月+12.72%
10月+1.88%
11月-11.82%
12月+8.72%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Lumibird SA（LBIRD.PA）の直近終値は？

2026-10-16 時点で 22.60。Closelookデータレイクの日次価格記録より。

LBIRD.PA の52週高値・安値は？

直近52週間で高値 28.70、安値 18.75（2026-10-16 時点）。

Lumibird SA が歴史的に最も強い月と弱い月は？

歴史的に、LBIRD.PA の最も強い月は 5月（平均 +27.45%）、最も弱い月は 11月（平均 -11.82%）。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458本から計算。