Linea Directa Aseguradora SA Compania de Seguros y Reaseguros（LDA.MC）— 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 | 1.34 | 1.35 | 1.33 | 1.34 | -0.15% | 339,632 |
| 2026-09-01 | 1.32 | 1.34 | 1.32 | 1.34 | +1.21% | 376,782 |
| 2026-08-31 | 1.33 | 1.34 | 1.32 | 1.33 | -0.60% | 505,799 |
| 2026-08-28 | 1.33 | 1.34 | 1.33 | 1.33 | +0.45% | 337,305 |
| 2026-08-27 | 1.33 | 1.35 | 1.31 | 1.33 | -0.60% | 581,509 |
| 2026-08-26 | 1.33 | 1.34 | 1.33 | 1.34 | -0.15% | 254,761 |
| 2026-08-25 | 1.35 | 1.35 | 1.33 | 1.34 | +0.00% | 255,299 |
| 2026-08-24 | 1.33 | 1.34 | 1.33 | 1.34 | +0.60% | 290,573 |
| 2026-08-21 | 1.32 | 1.33 | 1.32 | 1.33 | +0.45% | 490,698 |
| 2026-08-20 | 1.31 | 1.32 | 1.30 | 1.32 | +1.07% | 620,330 |
| 2026-08-19 | 1.32 | 1.32 | 1.31 | 1.31 | -0.61% | 342,791 |
| 2026-08-18 | 1.30 | 1.32 | 1.30 | 1.32 | +0.76% | 357,958 |
| 2026-08-17 | 1.31 | 1.32 | 1.31 | 1.31 | -0.76% | 420,322 |
| 2026-08-14 | 1.32 | 1.32 | 1.31 | 1.32 | +0.92% | 449,471 |
| 2026-08-13 | 1.30 | 1.32 | 1.30 | 1.31 | +0.77% | 630,990 |
| 2026-08-12 | 1.30 | 1.30 | 1.29 | 1.30 | +0.15% | 580,649 |
| 2026-08-11 | 1.27 | 1.30 | 1.27 | 1.29 | +0.62% | 455,103 |
| 2026-08-10 | 1.28 | 1.29 | 1.28 | 1.29 | -0.31% | 442,479 |
| 2026-08-07 | 1.29 | 1.31 | 1.28 | 1.29 | +0.62% | 566,325 |
| 2026-08-06 | 1.29 | 1.31 | 1.28 | 1.28 | -0.62% | 362,017 |
| 2026-08-05 | 1.30 | 1.32 | 1.27 | 1.29 | -1.68% | 616,779 |
| 2026-08-04 | 1.32 | 1.32 | 1.30 | 1.31 | -0.30% | 704,760 |
| 2026-08-03 | 1.28 | 1.32 | 1.28 | 1.32 | +3.13% | 990,623 |
| 2026-07-31 | 1.28 | 1.28 | 1.27 | 1.28 | +0.63% | 491,356 |
| 2026-07-30 | 1.25 | 1.28 | 1.25 | 1.27 | +1.12% | 848,004 |
| 2026-07-29 | 1.28 | 1.28 | 1.24 | 1.25 | -0.32% | 493,165 |
| 2026-07-28 | 1.28 | 1.29 | 1.24 | 1.26 | -0.63% | 578,355 |
| 2026-07-27 | 1.28 | 1.29 | 1.26 | 1.27 | +0.32% | 1,484,047 |
| 2026-07-24 | 1.22 | 1.27 | 1.22 | 1.26 | +2.60% | 705,326 |
| 2026-07-23 | 1.27 | 1.27 | 1.22 | 1.23 | -1.60% | 309,549 |
| 2026-07-22 | 1.23 | 1.26 | 1.23 | 1.25 | +0.97% | 465,404 |
| 2026-07-21 | 1.25 | 1.25 | 1.23 | 1.24 | -0.64% | 566,348 |
| 2026-07-20 | 1.25 | 1.26 | 1.24 | 1.25 | -0.64% | 357,688 |
| 2026-07-17 | 1.25 | 1.28 | 1.25 | 1.25 | -1.26% | 469,454 |
| 2026-07-16 | 1.23 | 1.27 | 1.23 | 1.27 | +1.28% | 477,864 |
| 2026-07-15 | 1.23 | 1.25 | 1.22 | 1.25 | +2.12% | 1,640,761 |
| 2026-07-14 | 1.23 | 1.25 | 1.22 | 1.23 | -1.29% | 1,111,888 |
| 2026-07-13 | 1.24 | 1.26 | 1.24 | 1.24 | +0.00% | 408,078 |
| 2026-07-10 | 1.22 | 1.25 | 1.21 | 1.24 | +3.32% | 952,274 |
| 2026-07-09 | 1.19 | 1.20 | 1.19 | 1.20 | +1.01% | 364,217 |
| 2026-07-08 | 1.22 | 1.22 | 1.18 | 1.19 | -0.50% | 324,552 |
| 2026-07-07 | 1.19 | 1.21 | 1.19 | 1.20 | +0.34% | 360,077 |
| 2026-07-06 | 1.22 | 1.22 | 1.19 | 1.19 | -1.16% | 677,691 |
| 2026-07-03 | 1.20 | 1.21 | 1.20 | 1.21 | -0.82% | 215,378 |
| 2026-07-02 | 1.19 | 1.22 | 1.19 | 1.22 | +1.16% | 627,722 |
| 2026-07-01 | 1.20 | 1.21 | 1.19 | 1.20 | +0.17% | 573,947 |
| 2026-06-30 | 1.20 | 1.21 | 1.19 | 1.20 | -0.33% | 1,009,707 |
| 2026-06-29 | 1.19 | 1.21 | 1.19 | 1.21 | +0.84% | 351,192 |
| 2026-06-26 | 1.16 | 1.20 | 1.16 | 1.20 | +2.57% | 4,170,170 |
| 2026-06-25 | 1.17 | 1.18 | 1.17 | 1.17 | +0.17% | 559,493 |
| 2026-06-24 | 1.17 | 1.17 | 1.16 | 1.16 | -0.51% | 328,117 |
| 2026-06-23 | 1.18 | 1.19 | 1.17 | 1.17 | -1.85% | 612,247 |
| 2026-06-22 | 1.19 | 1.20 | 1.18 | 1.19 | +0.68% | 515,824 |
| 2026-06-19 | 1.17 | 1.19 | 1.17 | 1.18 | +1.02% | 447,124 |
| 2026-06-18 | 1.18 | 1.18 | 1.16 | 1.17 | -0.17% | 551,978 |
| 2026-06-17 | 1.18 | 1.18 | 1.16 | 1.17 | +0.69% | 639,920 |
| 2026-06-16 | 1.18 | 1.18 | 1.16 | 1.17 | -0.34% | 318,878 |
| 2026-06-15 | 1.18 | 1.19 | 1.17 | 1.17 | -0.85% | 286,540 |
| 2026-06-12 | 1.17 | 1.19 | 1.17 | 1.18 | +1.20% | 341,157 |
| 2026-06-11 | 1.15 | 1.18 | 1.15 | 1.17 | +0.17% | 268,621 |
| 2026-06-10 | 1.18 | 1.18 | 1.15 | 1.16 | +0.00% | 812,563 |
| 2026-06-09 | 1.16 | 1.17 | 1.16 | 1.16 | -0.34% | 343,255 |
| 2026-06-08 | 1.16 | 1.17 | 1.16 | 1.17 | +0.17% | 428,546 |
| 2026-06-05 | 1.16 | 1.18 | 1.16 | 1.17 | +0.34% | 480,942 |
| 2026-06-04 | 1.17 | 1.17 | 1.15 | 1.16 | +1.04% | 281,954 |
| 2026-06-03 | 1.16 | 1.16 | 1.15 | 1.15 | -1.20% | 540,140 |
| 2026-06-02 | 1.16 | 1.17 | 1.16 | 1.16 | +0.17% | 406,518 |
| 2026-06-01 | 1.19 | 1.19 | 1.15 | 1.16 | -2.68% | 1,012,843 |
| 2026-05-29 | 1.15 | 1.19 | 1.15 | 1.19 | +3.47% | 1,546,426 |
| 2026-05-28 | 1.18 | 1.18 | 1.15 | 1.15 | -2.37% | 601,585 |
| 2026-05-27 | 1.19 | 1.20 | 1.18 | 1.18 | -0.51% | 519,994 |
| 2026-05-26 | 1.19 | 1.21 | 1.19 | 1.19 | -1.33% | 410,711 |
| 2026-05-25 | 1.21 | 1.22 | 1.20 | 1.20 | -0.50% | 296,339 |
| 2026-05-22 | 1.21 | 1.22 | 1.20 | 1.21 | -0.66% | 316,490 |
| 2026-05-21 | 1.21 | 1.23 | 1.21 | 1.22 | +0.16% | 433,652 |
| 2026-05-20 | 1.18 | 1.24 | 1.18 | 1.22 | +1.33% | 739,396 |
| 2026-05-19 | 1.21 | 1.22 | 1.20 | 1.20 | -0.33% | 667,566 |
| 2026-05-18 | 1.18 | 1.21 | 1.17 | 1.20 | +1.69% | 363,194 |
| 2026-05-15 | 1.18 | 1.20 | 1.18 | 1.18 | +0.17% | 414,478 |
| 2026-05-14 | 1.17 | 1.18 | 1.17 | 1.18 | +1.37% | 542,021 |
| 2026-05-13 | 1.20 | 1.20 | 1.15 | 1.17 | +0.69% | 1,550,136 |
| 2026-05-12 | 1.18 | 1.19 | 1.16 | 1.16 | -2.36% | 618,577 |
| 2026-05-11 | 1.19 | 1.20 | 1.18 | 1.19 | -0.17% | 410,992 |
| 2026-05-08 | 1.19 | 1.19 | 1.18 | 1.19 | -0.34% | 485,604 |
| 2026-05-07 | 1.19 | 1.20 | 1.19 | 1.19 | -0.33% | 532,180 |
| 2026-05-06 | 1.18 | 1.20 | 1.18 | 1.20 | +1.01% | 603,150 |
| 2026-05-05 | 1.22 | 1.22 | 1.18 | 1.18 | -0.50% | 339,288 |
| 2026-05-04 | 1.22 | 1.22 | 1.19 | 1.19 | +0.00% | 482,321 |
| 2026-04-30 | 1.19 | 1.19 | 1.18 | 1.19 | +0.17% | 375,343 |
| 2026-04-29 | 1.21 | 1.22 | 1.18 | 1.19 | -3.41% | 1,296,351 |
| 2026-04-28 | 1.21 | 1.24 | 1.20 | 1.23 | +3.02% | 645,249 |
| 2026-04-27 | 1.26 | 1.30 | 1.19 | 1.19 | -0.67% | 858,997 |
| 2026-04-24 | 1.26 | 1.26 | 1.20 | 1.20 | -2.59% | 488,310 |
| 2026-04-23 | 1.25 | 1.25 | 1.22 | 1.23 | -0.80% | 312,226 |
| 2026-04-22 | 1.26 | 1.27 | 1.23 | 1.24 | -1.89% | 462,504 |
| 2026-04-21 | 1.27 | 1.28 | 1.26 | 1.27 | +0.48% | 324,599 |
| 2026-04-20 | 1.27 | 1.27 | 1.26 | 1.26 | -1.71% | 229,338 |
| 2026-04-17 | 1.31 | 1.31 | 1.28 | 1.28 | -0.16% | 463,467 |
| 2026-04-16 | 1.26 | 1.31 | 1.26 | 1.29 | +0.94% | 1,754,103 |
| 2026-04-15 | 1.26 | 1.27 | 1.25 | 1.27 | +1.59% | 611,173 |
| 2026-04-14 | 1.25 | 1.25 | 1.24 | 1.25 | +0.64% | 304,261 |
| 2026-04-13 | 1.24 | 1.25 | 1.22 | 1.25 | +1.47% | 435,062 |
| 2026-04-10 | 1.21 | 1.25 | 1.21 | 1.23 | +0.33% | 328,894 |
| 2026-04-09 | 1.23 | 1.24 | 1.21 | 1.22 | +0.00% | 432,599 |
| 2026-04-08 | 1.23 | 1.23 | 1.21 | 1.22 | +2.51% | 353,687 |
| 2026-04-07 | 1.18 | 1.22 | 1.18 | 1.19 | -0.33% | 540,856 |
| 2026-04-02 | 1.19 | 1.21 | 1.18 | 1.20 | +0.67% | 364,448 |
| 2026-04-01 | 1.19 | 1.20 | 1.18 | 1.19 | +1.02% | 406,411 |
| 2026-03-31 | 1.18 | 1.19 | 1.18 | 1.18 | +0.51% | 392,275 |
| 2026-03-30 | 1.17 | 1.17 | 1.16 | 1.17 | +0.51% | 497,201 |
| 2026-03-27 | 1.16 | 1.19 | 1.16 | 1.17 | -1.69% | 222,090 |
| 2026-03-26 | 1.16 | 1.20 | 1.16 | 1.19 | +0.85% | 507,592 |
| 2026-03-25 | 1.16 | 1.19 | 1.16 | 1.18 | -0.51% | 552,340 |
| 2026-03-24 | 1.19 | 1.19 | 1.16 | 1.18 | +1.03% | 344,143 |
| 2026-03-23 | 1.15 | 1.23 | 1.13 | 1.17 | +0.00% | 996,841 |
| 2026-03-20 | 1.17 | 1.19 | 1.16 | 1.17 | +0.17% | 814,387 |
| 2026-03-19 | 1.17 | 1.18 | 1.16 | 1.17 | -0.85% | 489,767 |
| 2026-03-18 | 1.20 | 1.20 | 1.17 | 1.18 | -0.17% | 314,908 |
| 2026-03-17 | 1.16 | 1.19 | 1.16 | 1.18 | +0.17% | 351,407 |
| 2026-03-16 | 1.19 | 1.19 | 1.17 | 1.18 | +1.38% | 322,675 |
| 2026-03-13 | 1.18 | 1.18 | 1.16 | 1.16 | -1.19% | 418,502 |
| 2026-03-12 | 1.17 | 1.18 | 1.16 | 1.18 | +0.17% | 578,793 |
| 2026-03-11 | 1.18 | 1.19 | 1.17 | 1.17 | -0.17% | 412,621 |
| 2026-03-10 | 1.18 | 1.21 | 1.18 | 1.18 | +1.38% | 515,961 |
| 2026-03-09 | 1.17 | 1.18 | 1.15 | 1.16 | -2.19% | 568,804 |
| 2026-03-06 | 1.18 | 1.19 | 1.17 | 1.19 | -0.17% | 278,417 |
| 2026-03-05 | 1.19 | 1.20 | 1.18 | 1.19 | -0.17% | 528,636 |
| 2026-03-04 | 1.16 | 1.20 | 1.16 | 1.19 | +1.02% | 531,966 |
| 2026-03-03 | 1.21 | 1.22 | 1.16 | 1.18 | -3.76% | 1,039,213 |
| 2026-03-02 | 1.24 | 1.25 | 1.22 | 1.22 | -3.32% | 890,017 |
| 2026-02-27 | 1.27 | 1.28 | 1.26 | 1.27 | -1.09% | 1,056,468 |
| 2026-02-26 | 1.29 | 1.29 | 1.26 | 1.28 | +0.16% | 615,015 |
| 2026-02-25 | 1.28 | 1.32 | 1.28 | 1.28 | -1.54% | 629,189 |
| 2026-02-24 | 1.25 | 1.31 | 1.23 | 1.30 | +1.88% | 1,002,003 |
| 2026-02-23 | 1.20 | 1.28 | 1.20 | 1.27 | +10.21% | 4,008,283 |
| 2026-02-20 | 1.15 | 1.16 | 1.14 | 1.16 | +1.05% | 1,346,217 |
| 2026-02-19 | 1.14 | 1.16 | 1.14 | 1.14 | +0.35% | 591,618 |
| 2026-02-18 | 1.13 | 1.14 | 1.12 | 1.14 | +1.42% | 259,130 |
| 2026-02-17 | 1.11 | 1.13 | 1.11 | 1.12 | +1.08% | 232,469 |
| 2026-02-16 | 1.12 | 1.13 | 1.11 | 1.11 | -0.36% | 317,822 |
| 2026-02-13 | 1.14 | 1.14 | 1.12 | 1.12 | -1.41% | 1,967,755 |
| 2026-02-12 | 1.13 | 1.15 | 1.13 | 1.13 | +0.00% | 437,443 |
| 2026-02-11 | 1.17 | 1.17 | 1.13 | 1.13 | -3.25% | 740,351 |
| 2026-02-10 | 1.19 | 1.19 | 1.16 | 1.17 | -0.85% | 519,769 |
| 2026-02-09 | 1.16 | 1.19 | 1.16 | 1.18 | +2.43% | 651,285 |
| 2026-02-06 | 1.16 | 1.16 | 1.15 | 1.15 | -0.69% | 381,833 |
| 2026-02-05 | 1.19 | 1.19 | 1.16 | 1.16 | -0.68% | 353,300 |
| 2026-02-04 | 1.17 | 1.19 | 1.17 | 1.17 | +0.34% | 823,134 |
| 2026-02-03 | 1.18 | 1.18 | 1.16 | 1.16 | -0.68% | 476,440 |
| 2026-02-02 | 1.17 | 1.18 | 1.17 | 1.17 | -0.34% | 386,636 |
| 2026-01-30 | 1.16 | 1.18 | 1.16 | 1.18 | +1.20% | 618,962 |
| 2026-01-29 | 1.18 | 1.18 | 1.16 | 1.16 | -0.85% | 408,411 |
| 2026-01-28 | 1.15 | 1.17 | 1.15 | 1.17 | +1.21% | 511,758 |
| 2026-01-27 | 1.14 | 1.16 | 1.14 | 1.16 | +1.22% | 462,248 |
| 2026-01-26 | 1.19 | 1.19 | 1.14 | 1.14 | -1.38% | 700,209 |
| 2026-01-23 | 1.20 | 1.20 | 1.16 | 1.16 | -3.81% | 984,992 |
| 2026-01-22 | 1.21 | 1.22 | 1.19 | 1.21 | +1.34% | 890,895 |
| 2026-01-21 | 1.14 | 1.20 | 1.14 | 1.19 | +3.84% | 2,636,749 |
| 2026-01-20 | 1.14 | 1.15 | 1.12 | 1.15 | +2.14% | 1,396,243 |
| 2026-01-19 | 1.13 | 1.13 | 1.11 | 1.12 | -0.36% | 501,194 |
| 2026-01-16 | 1.13 | 1.14 | 1.12 | 1.13 | -0.35% | 683,103 |
| 2026-01-15 | 1.12 | 1.14 | 1.11 | 1.13 | +1.07% | 982,378 |
| 2026-01-14 | 1.11 | 1.12 | 1.10 | 1.12 | +0.72% | 596,582 |
| 2026-01-13 | 1.12 | 1.12 | 1.10 | 1.11 | -0.72% | 1,077,948 |
| 2026-01-12 | 1.11 | 1.12 | 1.10 | 1.12 | +0.54% | 761,946 |
| 2026-01-09 | 1.12 | 1.12 | 1.10 | 1.11 | +0.18% | 2,732,347 |
| 2026-01-08 | 1.12 | 1.12 | 1.10 | 1.11 | -0.18% | 385,384 |
| 2026-01-07 | 1.11 | 1.12 | 1.10 | 1.11 | -0.36% | 652,624 |
| 2026-01-06 | 1.13 | 1.13 | 1.11 | 1.12 | -0.53% | 302,964 |
| 2026-01-05 | 1.13 | 1.14 | 1.11 | 1.12 | -0.53% | 835,056 |
| 2026-01-02 | 1.12 | 1.15 | 1.11 | 1.13 | +0.89% | 638,472 |
| 2025-12-31 | 1.12 | 1.13 | 1.11 | 1.12 | -0.36% | 225,899 |
| 2025-12-30 | 1.11 | 1.13 | 1.11 | 1.12 | +0.00% | 388,575 |
| 2025-12-29 | 1.11 | 1.13 | 1.11 | 1.12 | +0.36% | 392,505 |
| 2025-12-24 | 1.11 | 1.12 | 1.11 | 1.12 | +0.54% | 314,671 |
| 2025-12-23 | 1.11 | 1.12 | 1.10 | 1.11 | -0.18% | 193,769 |
| 2025-12-22 | 1.10 | 1.12 | 1.09 | 1.11 | +1.27% | 353,831 |
| 2025-12-19 | 1.09 | 1.10 | 1.09 | 1.10 | +0.00% | 580,913 |
| 2025-12-18 | 1.09 | 1.11 | 1.09 | 1.10 | +0.36% | 841,648 |
| 2025-12-17 | 1.07 | 1.10 | 1.07 | 1.10 | +2.24% | 337,454 |
| 2025-12-16 | 1.08 | 1.08 | 1.07 | 1.07 | -0.37% | 536,690 |
| 2025-12-15 | 1.09 | 1.09 | 1.07 | 1.08 | -0.74% | 472,346 |
| 2025-12-12 | 1.09 | 1.11 | 1.08 | 1.08 | +0.37% | 291,808 |
| 2025-12-11 | 1.09 | 1.09 | 1.08 | 1.08 | -0.92% | 432,095 |
| 2025-12-10 | 1.11 | 1.11 | 1.09 | 1.09 | -1.80% | 658,549 |
| 2025-12-09 | 1.11 | 1.12 | 1.10 | 1.11 | +0.91% | 364,846 |
| 2025-12-08 | 1.11 | 1.13 | 1.10 | 1.10 | -1.08% | 243,913 |
| 2025-12-05 | 1.11 | 1.12 | 1.10 | 1.11 | +1.09% | 286,498 |
| 2025-12-04 | 1.10 | 1.12 | 1.09 | 1.10 | +0.00% | 488,567 |
| 2025-12-03 | 1.11 | 1.12 | 1.09 | 1.10 | -1.79% | 569,482 |
| 2025-12-02 | 1.14 | 1.14 | 1.12 | 1.12 | -1.75% | 373,047 |
| 2025-12-01 | 1.15 | 1.15 | 1.14 | 1.14 | -0.18% | 437,522 |
| 2025-11-28 | 1.15 | 1.17 | 1.14 | 1.14 | +0.00% | 582,091 |
| 2025-11-27 | 1.15 | 1.16 | 1.14 | 1.14 | +0.53% | 832,792 |
| 2025-11-26 | 1.13 | 1.15 | 1.13 | 1.14 | -0.18% | 407,704 |
| 2025-11-25 | 1.13 | 1.15 | 1.12 | 1.14 | +0.35% | 385,349 |
| 2025-11-24 | 1.13 | 1.14 | 1.12 | 1.13 | +0.89% | 674,834 |
| 2025-11-21 | 1.13 | 1.13 | 1.11 | 1.12 | +0.18% | 307,501 |
| 2025-11-20 | 1.11 | 1.13 | 1.11 | 1.12 | +1.08% | 210,777 |
| 2025-11-19 | 1.13 | 1.13 | 1.10 | 1.11 | -0.18% | 402,523 |
| 2025-11-18 | 1.11 | 1.12 | 1.10 | 1.11 | -0.71% | 305,535 |
| 2025-11-17 | 1.13 | 1.13 | 1.11 | 1.12 | -0.18% | 436,809 |
| 2025-11-14 | 1.12 | 1.12 | 1.10 | 1.12 | +0.18% | 539,547 |
| 2025-11-13 | 1.13 | 1.14 | 1.12 | 1.12 | -0.53% | 766,003 |
| 2025-11-12 | 1.11 | 1.13 | 1.11 | 1.13 | +0.36% | 241,448 |
| 2025-11-11 | 1.13 | 1.13 | 1.11 | 1.12 | +0.18% | 381,032 |
| 2025-11-10 | 1.12 | 1.13 | 1.12 | 1.12 | +0.54% | 243,387 |
| 2025-11-07 | 1.12 | 1.13 | 1.11 | 1.11 | -0.36% | 366,873 |
| 2025-11-06 | 1.12 | 1.13 | 1.11 | 1.12 | +0.18% | 338,989 |
| 2025-11-05 | 1.14 | 1.14 | 1.11 | 1.12 | -1.59% | 554,973 |
| 2025-11-04 | 1.16 | 1.16 | 1.12 | 1.13 | -1.22% | 1,054,535 |
| 2025-11-03 | 1.15 | 1.16 | 1.14 | 1.15 | -0.17% | 414,761 |
| 2025-10-31 | 1.14 | 1.16 | 1.14 | 1.15 | +0.00% | 475,735 |
| 2025-10-30 | 1.15 | 1.16 | 1.13 | 1.15 | +0.17% | 543,379 |
| 2025-10-29 | 1.17 | 1.17 | 1.14 | 1.15 | -1.54% | 1,288,340 |
| 2025-10-28 | 1.21 | 1.23 | 1.16 | 1.17 | -3.48% | 1,477,351 |
| 2025-10-27 | 1.28 | 1.30 | 1.21 | 1.21 | -3.82% | 1,961,373 |
| 2025-10-24 | 1.32 | 1.32 | 1.26 | 1.26 | -2.48% | 571,522 |
| 2025-10-23 | 1.29 | 1.31 | 1.28 | 1.29 | +0.47% | 162,075 |
| 2025-10-22 | 1.33 | 1.33 | 1.27 | 1.28 | -3.17% | 1,420,505 |
| 2025-10-21 | 1.32 | 1.34 | 1.31 | 1.32 | +0.91% | 372,766 |
| 2025-10-20 | 1.26 | 1.33 | 1.26 | 1.31 | +4.13% | 871,521 |
| 2025-10-17 | 1.28 | 1.28 | 1.25 | 1.26 | -1.56% | 329,800 |
| 2025-10-16 | 1.24 | 1.28 | 1.24 | 1.28 | +1.91% | 391,680 |
| 2025-10-15 | 1.25 | 1.27 | 1.25 | 1.26 | -0.16% | 318,162 |
| 2025-10-14 | 1.26 | 1.27 | 1.25 | 1.26 | +0.16% | 257,207 |
| 2025-10-13 | 1.27 | 1.29 | 1.25 | 1.26 | -1.88% | 128,090 |
| 2025-10-10 | 1.27 | 1.29 | 1.27 | 1.28 | +0.63% | 162,338 |
| 2025-10-09 | 1.27 | 1.29 | 1.27 | 1.27 | -0.62% | 160,957 |
| 2025-10-08 | 1.27 | 1.29 | 1.26 | 1.28 | +0.95% | 283,769 |
| 2025-10-07 | 1.28 | 1.28 | 1.26 | 1.27 | -0.16% | 165,709 |
| 2025-10-06 | 1.28 | 1.29 | 1.27 | 1.27 | -1.40% | 135,770 |
| 2025-10-03 | 1.28 | 1.30 | 1.28 | 1.29 | +0.94% | 227,493 |
| 2025-10-02 | 1.28 | 1.29 | 1.27 | 1.28 | -0.47% | 131,970 |
| 2025-10-01 | 1.28 | 1.30 | 1.27 | 1.28 | -0.62% | 274,894 |
| 2025-09-30 | 1.28 | 1.30 | 1.28 | 1.29 | +0.78% | 211,176 |
| 2025-09-29 | 1.28 | 1.29 | 1.28 | 1.28 | -0.16% | 107,754 |
| 2025-09-26 | 1.27 | 1.29 | 1.25 | 1.28 | +0.94% | 145,680 |
| 2025-09-25 | 1.28 | 1.28 | 1.26 | 1.27 | +0.16% | 143,284 |
| 2025-09-24 | 1.24 | 1.28 | 1.24 | 1.27 | +0.00% | 220,205 |
| 2025-09-23 | 1.25 | 1.27 | 1.24 | 1.27 | +1.60% | 300,249 |
| 2025-09-22 | 1.24 | 1.25 | 1.23 | 1.25 | -0.48% | 213,964 |
| 2025-09-19 | 1.25 | 1.26 | 1.24 | 1.25 | +0.48% | 1,262,474 |
| 2025-09-18 | 1.28 | 1.28 | 1.24 | 1.25 | -3.11% | 1,122,315 |
| 2025-09-17 | 1.28 | 1.29 | 1.28 | 1.29 | +0.31% | 145,441 |
| 2025-09-16 | 1.31 | 1.31 | 1.28 | 1.28 | -2.43% | 169,416 |
| 2025-09-15 | 1.31 | 1.32 | 1.30 | 1.32 | +0.61% | 150,598 |
| 2025-09-12 | 1.30 | 1.31 | 1.29 | 1.31 | -0.15% | 147,329 |
| 2025-09-11 | 1.32 | 1.33 | 1.30 | 1.31 | -1.50% | 126,070 |
| 2025-09-10 | 1.33 | 1.34 | 1.32 | 1.33 | +0.91% | 138,099 |
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（+9.91%）。最も弱い月：10月（-10.30%）。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
Linea Directa Aseguradora SA Compania de Seguros y Reaseguros（LDA.MC）の直近終値は？
2026-09-02 時点で 1.34。Closelookデータレイクの日次価格記録より。
LDA.MC の52週高値・安値は？
直近52週間で高値 1.35、安値 1.07（2026-09-02 時点）。
Linea Directa Aseguradora SA Compania de Seguros y Reaseguros が歴史的に最も強い月と弱い月は？
歴史的に、LDA.MC の最も強い月は 1月（平均 +9.91%）、最も弱い月は 10月（平均 -10.30%）。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426本から計算。