Comparing Back to the side-by-side chart ↗
Lenzing Aktiengesellschaft（LNZ.VI）— 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 | 11.20 | 11.20 | 10.70 | 10.76 | -1.65% | 177,640 |
| 2026-10-15 | 11.02 | 11.34 | 10.82 | 10.94 | -1.62% | 238,965 |
| 2026-10-14 | 11.00 | 11.26 | 10.40 | 11.12 | +4.51% | 455,747 |
| 2026-10-13 | 11.48 | 11.86 | 10.26 | 10.64 | -6.34% | 507,310 |
| 2026-10-12 | 10.80 | 11.94 | 10.70 | 11.36 | +8.19% | 332,693 |
| 2026-10-09 | 10.70 | 11.10 | 10.34 | 10.50 | +0.77% | 380,712 |
| 2026-10-08 | 12.08 | 12.48 | 10.32 | 10.42 | -16.64% | 539,456 |
| 2026-10-07 | 12.66 | 13.04 | 11.24 | 12.50 | -3.10% | 382,656 |
| 2026-10-06 | 13.60 | 13.78 | 12.90 | 12.90 | -5.15% | 187,279 |
| 2026-10-05 | 14.40 | 14.58 | 13.60 | 13.60 | -1.02% | 251,432 |
| 2026-10-02 | 14.00 | 14.70 | 12.72 | 13.74 | -4.32% | 695,288 |
| 2026-10-01 | 14.27 | 14.58 | 13.08 | 14.36 | -6.25% | 409,951 |
| 2026-09-30 | 15.10 | 15.39 | 15.02 | 15.32 | +1.71% | 53,155 |
| 2026-09-29 | 15.17 | 15.21 | 14.95 | 15.06 | -0.73% | 34,619 |
| 2026-09-28 | 15.47 | 15.47 | 15.17 | 15.17 | -26.36% | 29,478 |
| 2026-09-25 | 21.25 | 21.25 | 20.60 | 20.60 | -0.72% | 15,112 |
| 2026-09-24 | 21.25 | 21.30 | 20.75 | 20.75 | -2.12% | 40,784 |
| 2026-09-23 | 21.00 | 21.20 | 20.85 | 21.20 | +1.19% | 32,358 |
| 2026-09-22 | 20.90 | 21.15 | 20.50 | 20.95 | +0.96% | 52,554 |
| 2026-09-21 | 20.60 | 21.05 | 20.55 | 20.75 | +1.22% | 34,265 |
| 2026-09-18 | 21.00 | 21.00 | 20.45 | 20.50 | -2.84% | 83,067 |
| 2026-09-17 | 21.50 | 21.50 | 20.70 | 21.10 | +0.48% | 35,946 |
| 2026-09-16 | 21.00 | 21.15 | 20.75 | 21.00 | -0.24% | 24,863 |
| 2026-09-15 | 21.75 | 21.85 | 20.75 | 21.05 | -1.17% | 48,527 |
| 2026-09-14 | 21.90 | 22.00 | 21.10 | 21.30 | -3.18% | 57,184 |
| 2026-09-11 | 22.50 | 22.95 | 21.80 | 22.00 | -3.08% | 51,205 |
| 2026-09-10 | 22.75 | 22.80 | 22.15 | 22.70 | +0.22% | 52,198 |
| 2026-09-09 | 22.80 | 22.90 | 22.45 | 22.65 | -0.44% | 17,523 |
| 2026-09-08 | 22.70 | 23.00 | 22.40 | 22.75 | -0.66% | 21,293 |
| 2026-09-07 | 22.90 | 23.05 | 22.75 | 22.90 | +0.88% | 17,525 |
| 2026-09-04 | 22.40 | 22.80 | 22.35 | 22.70 | -0.22% | 38,504 |
| 2026-09-03 | 23.10 | 23.10 | 22.30 | 22.75 | -0.66% | 45,650 |
| 2026-09-02 | 23.00 | 23.05 | 22.60 | 22.90 | -0.87% | 32,885 |
| 2026-09-01 | 22.80 | 23.10 | 22.55 | 23.10 | +0.87% | 24,375 |
| 2026-08-31 | 23.45 | 23.50 | 22.90 | 22.90 | -0.65% | 27,247 |
| 2026-08-28 | 23.30 | 23.60 | 23.05 | 23.05 | -0.65% | 24,728 |
| 2026-08-27 | 23.30 | 23.50 | 23.15 | 23.20 | -0.43% | 20,236 |
| 2026-08-26 | 23.00 | 23.30 | 22.90 | 23.30 | +1.75% | 26,821 |
| 2026-08-25 | 23.50 | 23.75 | 22.80 | 22.90 | -4.38% | 41,310 |
| 2026-08-24 | 23.10 | 24.05 | 23.10 | 23.95 | +1.70% | 28,665 |
| 2026-08-21 | 23.10 | 23.55 | 23.10 | 23.55 | +1.95% | 16,424 |
| 2026-08-20 | 23.10 | 23.10 | 22.60 | 23.10 | +0.22% | 21,967 |
| 2026-08-19 | 23.05 | 23.35 | 22.85 | 23.05 | -0.86% | 14,565 |
| 2026-08-18 | 22.90 | 23.30 | 22.75 | 23.25 | +1.97% | 23,790 |
| 2026-08-17 | 22.90 | 22.90 | 22.60 | 22.80 | -0.87% | 28,106 |
| 2026-08-14 | 23.15 | 23.25 | 22.80 | 23.00 | -0.43% | 36,313 |
| 2026-08-13 | 23.45 | 23.55 | 23.10 | 23.10 | -2.12% | 23,584 |
| 2026-08-12 | 23.30 | 23.60 | 22.95 | 23.60 | +1.51% | 32,274 |
| 2026-08-11 | 23.45 | 23.95 | 23.25 | 23.25 | -1.90% | 26,626 |
| 2026-08-10 | 24.00 | 24.15 | 21.80 | 23.70 | +0.00% | 109,126 |
| 2026-08-07 | 24.40 | 24.40 | 23.65 | 23.70 | -2.07% | 34,468 |
| 2026-08-06 | 23.90 | 24.65 | 23.55 | 24.20 | +2.98% | 79,444 |
| 2026-08-05 | 25.00 | 26.40 | 23.35 | 23.50 | -4.47% | 179,206 |
| 2026-08-04 | 24.30 | 25.15 | 24.00 | 24.60 | -0.61% | 48,574 |
| 2026-08-03 | 23.65 | 25.10 | 23.65 | 24.75 | +5.54% | 89,043 |
| 2026-07-31 | 23.75 | 24.55 | 23.45 | 23.45 | +0.43% | 76,048 |
| 2026-07-30 | 22.30 | 23.65 | 22.25 | 23.35 | +6.38% | 82,270 |
| 2026-07-29 | 21.60 | 22.70 | 21.60 | 21.95 | +4.52% | 98,291 |
| 2026-07-28 | 22.50 | 22.50 | 19.64 | 21.00 | -14.11% | 522,965 |
| 2026-07-27 | 25.00 | 25.40 | 23.95 | 24.45 | -2.59% | 73,848 |
| 2026-07-24 | 25.00 | 25.45 | 24.70 | 25.10 | -0.40% | 33,047 |
| 2026-07-23 | 25.60 | 26.35 | 24.95 | 25.20 | -2.51% | 41,789 |
| 2026-07-22 | 25.70 | 26.00 | 25.35 | 25.85 | +0.58% | 28,923 |
| 2026-07-21 | 25.10 | 25.70 | 25.00 | 25.70 | +1.78% | 32,355 |
| 2026-07-20 | 24.90 | 25.35 | 24.80 | 25.25 | -1.37% | 38,533 |
| 2026-07-17 | 24.65 | 25.60 | 24.50 | 25.60 | +2.40% | 39,816 |
| 2026-07-16 | 24.95 | 25.00 | 24.40 | 25.00 | +1.83% | 37,944 |
| 2026-07-15 | 24.15 | 24.75 | 23.85 | 24.55 | +1.66% | 54,354 |
| 2026-07-14 | 24.35 | 24.70 | 24.00 | 24.15 | -0.82% | 30,416 |
| 2026-07-13 | 24.40 | 24.60 | 24.05 | 24.35 | -0.61% | 29,068 |
| 2026-07-10 | 24.45 | 24.80 | 24.45 | 24.50 | -0.61% | 17,081 |
| 2026-07-09 | 24.60 | 25.10 | 24.35 | 24.65 | -0.80% | 44,904 |
| 2026-07-08 | 24.60 | 25.10 | 24.60 | 24.85 | -0.20% | 32,000 |
| 2026-07-07 | 24.90 | 25.10 | 24.65 | 24.90 | -0.20% | 37,873 |
| 2026-07-06 | 25.60 | 25.60 | 24.90 | 24.95 | -2.35% | 34,648 |
| 2026-07-03 | 24.90 | 25.70 | 24.85 | 25.55 | +1.79% | 46,985 |
| 2026-07-02 | 24.40 | 25.10 | 24.40 | 25.10 | +2.03% | 36,682 |
| 2026-07-01 | 24.60 | 24.70 | 23.95 | 24.60 | +1.44% | 35,159 |
| 2026-06-30 | 24.25 | 24.40 | 24.10 | 24.25 | +0.00% | 29,489 |
| 2026-06-29 | 24.70 | 24.75 | 24.10 | 24.25 | -1.02% | 48,768 |
| 2026-06-26 | 25.30 | 25.30 | 24.35 | 24.50 | -3.16% | 60,476 |
| 2026-06-25 | 25.35 | 25.45 | 24.80 | 25.30 | -1.17% | 47,497 |
| 2026-06-24 | 26.20 | 26.20 | 25.15 | 25.60 | -0.97% | 55,698 |
| 2026-06-23 | 26.75 | 26.75 | 25.35 | 25.85 | -4.61% | 76,027 |
| 2026-06-22 | 28.50 | 28.50 | 26.95 | 27.10 | -5.08% | 86,003 |
| 2026-06-19 | 28.65 | 29.80 | 28.35 | 28.55 | -1.55% | 231,310 |
| 2026-06-18 | 28.00 | 29.20 | 28.00 | 29.00 | +4.13% | 185,311 |
| 2026-06-17 | 24.80 | 27.85 | 24.80 | 27.85 | +14.85% | 364,518 |
| 2026-06-16 | 24.25 | 24.55 | 24.05 | 24.25 | +0.62% | 44,072 |
| 2026-06-15 | 24.20 | 25.15 | 24.10 | 24.10 | +1.05% | 117,697 |
| 2026-06-12 | 23.00 | 23.85 | 23.00 | 23.85 | +3.92% | 61,792 |
| 2026-06-11 | 22.40 | 22.95 | 22.15 | 22.95 | +2.46% | 40,071 |
| 2026-06-10 | 22.30 | 22.55 | 21.85 | 22.40 | +2.05% | 51,511 |
| 2026-06-09 | 22.50 | 22.50 | 21.85 | 21.95 | -1.79% | 56,320 |
| 2026-06-08 | 22.50 | 22.55 | 21.85 | 22.35 | -1.32% | 78,012 |
| 2026-06-05 | 23.45 | 23.45 | 22.60 | 22.65 | -2.37% | 59,199 |
| 2026-06-04 | 23.25 | 23.55 | 23.20 | 23.20 | -0.64% | 18,249 |
| 2026-06-03 | 23.20 | 23.45 | 23.00 | 23.35 | +0.00% | 29,762 |
| 2026-06-02 | 23.20 | 23.65 | 23.00 | 23.35 | +0.65% | 58,839 |
| 2026-06-01 | 23.80 | 23.95 | 23.15 | 23.20 | -1.90% | 49,196 |
| 2026-05-29 | 23.85 | 24.35 | 23.65 | 23.65 | -0.63% | 64,214 |
| 2026-05-28 | 23.75 | 24.35 | 23.70 | 23.80 | -1.65% | 53,603 |
| 2026-05-27 | 24.50 | 25.30 | 24.15 | 24.20 | +0.00% | 51,665 |
| 2026-05-26 | 24.90 | 24.90 | 23.90 | 24.20 | -2.62% | 37,543 |
| 2026-05-25 | 24.80 | 25.65 | 24.65 | 24.85 | +0.20% | 75,165 |
| 2026-05-22 | 24.20 | 25.00 | 24.20 | 24.80 | +2.90% | 42,385 |
| 2026-05-21 | 24.10 | 24.45 | 24.00 | 24.10 | +0.00% | 25,303 |
| 2026-05-20 | 23.90 | 24.45 | 23.70 | 24.10 | +0.84% | 38,668 |
| 2026-05-19 | 23.60 | 24.20 | 23.60 | 23.90 | +0.00% | 16,747 |
| 2026-05-18 | 23.90 | 24.10 | 23.25 | 23.90 | -0.62% | 45,504 |
| 2026-05-15 | 24.25 | 24.55 | 23.85 | 24.05 | -2.24% | 27,624 |
| 2026-05-14 | 24.30 | 24.60 | 24.25 | 24.60 | +1.23% | 28,242 |
| 2026-05-13 | 23.65 | 24.40 | 23.55 | 24.30 | +2.75% | 23,562 |
| 2026-05-12 | 23.50 | 24.30 | 23.45 | 23.65 | -1.25% | 34,279 |
| 2026-05-11 | 23.50 | 24.15 | 23.40 | 23.95 | +1.48% | 37,117 |
| 2026-05-08 | 24.05 | 24.20 | 23.55 | 23.60 | -1.87% | 49,448 |
| 2026-05-07 | 24.45 | 26.00 | 24.05 | 24.05 | +0.00% | 171,433 |
| 2026-05-06 | 24.05 | 24.45 | 23.60 | 24.05 | +1.91% | 44,647 |
| 2026-05-05 | 23.60 | 23.75 | 23.25 | 23.60 | +0.21% | 24,774 |
| 2026-05-04 | 23.25 | 24.20 | 23.25 | 23.55 | +1.29% | 34,071 |
| 2026-04-30 | 22.80 | 23.50 | 22.70 | 23.25 | +1.53% | 43,771 |
| 2026-04-29 | 23.10 | 23.45 | 22.70 | 22.90 | +0.44% | 30,681 |
| 2026-04-28 | 22.90 | 23.20 | 22.80 | 22.80 | -0.44% | 22,370 |
| 2026-04-27 | 23.85 | 23.85 | 22.90 | 22.90 | -2.14% | 17,553 |
| 2026-04-24 | 23.70 | 23.80 | 23.25 | 23.40 | -1.06% | 26,892 |
| 2026-04-23 | 23.90 | 24.35 | 23.60 | 23.65 | -1.46% | 22,325 |
| 2026-04-22 | 24.20 | 24.60 | 24.00 | 24.00 | -0.21% | 24,521 |
| 2026-04-21 | 24.05 | 24.60 | 24.05 | 24.05 | -1.23% | 25,461 |
| 2026-04-20 | 24.35 | 24.80 | 24.30 | 24.35 | -2.21% | 35,204 |
| 2026-04-17 | 24.40 | 25.00 | 24.10 | 24.90 | +2.26% | 87,930 |
| 2026-04-16 | 23.90 | 24.65 | 23.90 | 24.35 | +0.41% | 22,295 |
| 2026-04-15 | 24.35 | 24.90 | 24.25 | 24.25 | -0.41% | 27,426 |
| 2026-04-14 | 24.50 | 25.00 | 24.35 | 24.35 | +0.21% | 67,272 |
| 2026-04-13 | 23.70 | 24.60 | 23.55 | 24.30 | -2.41% | 47,963 |
| 2026-04-10 | 24.10 | 25.00 | 23.55 | 24.90 | +4.18% | 109,527 |
| 2026-04-09 | 24.00 | 24.00 | 23.20 | 23.90 | -0.42% | 38,663 |
| 2026-04-08 | 24.45 | 24.90 | 23.45 | 24.00 | +5.73% | 70,208 |
| 2026-04-07 | 23.15 | 23.40 | 21.85 | 22.70 | -1.52% | 84,316 |
| 2026-04-02 | 22.90 | 23.25 | 22.50 | 23.05 | -2.12% | 58,691 |
| 2026-04-01 | 24.80 | 24.80 | 22.90 | 23.55 | -0.84% | 70,378 |
| 2026-03-31 | 24.00 | 24.35 | 22.85 | 23.75 | -1.86% | 85,236 |
| 2026-03-30 | 24.55 | 24.55 | 23.95 | 24.20 | -2.22% | 61,787 |
| 2026-03-27 | 24.05 | 25.00 | 24.00 | 24.75 | +1.23% | 68,848 |
| 2026-03-26 | 24.50 | 24.95 | 24.00 | 24.45 | -0.81% | 62,824 |
| 2026-03-25 | 23.45 | 24.70 | 23.30 | 24.65 | +6.02% | 129,282 |
| 2026-03-24 | 22.25 | 23.35 | 22.05 | 23.25 | +4.73% | 105,545 |
| 2026-03-23 | 20.10 | 22.65 | 19.90 | 22.20 | +6.73% | 142,084 |
| 2026-03-20 | 20.10 | 21.45 | 20.00 | 20.80 | +6.01% | 120,631 |
| 2026-03-19 | 21.70 | 21.70 | 19.30 | 19.62 | -9.59% | 387,404 |
| 2026-03-18 | 22.20 | 22.50 | 21.55 | 21.70 | -1.36% | 72,826 |
| 2026-03-17 | 22.00 | 22.25 | 21.45 | 22.00 | +0.92% | 67,045 |
| 2026-03-16 | 22.20 | 22.45 | 21.65 | 21.80 | -1.13% | 80,146 |
| 2026-03-13 | 22.55 | 22.55 | 21.90 | 22.05 | -1.78% | 48,737 |
| 2026-03-12 | 22.55 | 22.60 | 21.95 | 22.45 | +0.67% | 51,607 |
| 2026-03-11 | 22.40 | 22.65 | 21.90 | 22.30 | -0.89% | 87,998 |
| 2026-03-10 | 22.50 | 22.75 | 22.25 | 22.50 | +2.74% | 73,927 |
| 2026-03-09 | 22.00 | 22.35 | 21.55 | 21.90 | -2.01% | 89,029 |
| 2026-03-06 | 23.10 | 23.10 | 22.20 | 22.35 | -0.67% | 65,261 |
| 2026-03-05 | 22.85 | 23.30 | 22.45 | 22.50 | -0.88% | 88,626 |
| 2026-03-04 | 21.85 | 23.25 | 21.70 | 22.70 | +4.13% | 105,820 |
| 2026-03-03 | 23.00 | 23.00 | 21.80 | 21.80 | -6.84% | 138,141 |
| 2026-03-02 | 23.75 | 23.90 | 23.25 | 23.40 | -4.29% | 83,862 |
| 2026-02-27 | 24.70 | 24.75 | 24.05 | 24.45 | -1.01% | 50,701 |
| 2026-02-26 | 24.95 | 24.95 | 24.15 | 24.70 | +0.20% | 64,211 |
| 2026-02-25 | 24.95 | 24.95 | 24.55 | 24.65 | +0.00% | 24,358 |
| 2026-02-24 | 24.80 | 25.50 | 24.60 | 24.65 | -0.40% | 46,562 |
| 2026-02-23 | 25.30 | 25.40 | 24.50 | 24.75 | -1.79% | 84,229 |
| 2026-02-20 | 25.60 | 25.80 | 25.20 | 25.20 | -1.37% | 45,786 |
| 2026-02-19 | 26.20 | 26.30 | 25.50 | 25.55 | -2.11% | 67,918 |
| 2026-02-18 | 25.80 | 26.20 | 24.75 | 26.10 | +1.75% | 88,003 |
| 2026-02-17 | 28.30 | 28.30 | 25.40 | 25.65 | -9.04% | 166,320 |
| 2026-02-16 | 27.90 | 28.30 | 27.70 | 28.20 | +1.99% | 55,290 |
| 2026-02-13 | 27.20 | 27.75 | 26.85 | 27.65 | +0.91% | 63,759 |
| 2026-02-12 | 27.55 | 27.75 | 27.20 | 27.40 | -1.08% | 58,000 |
| 2026-02-11 | 28.00 | 28.15 | 27.35 | 27.70 | -0.89% | 55,890 |
| 2026-02-10 | 27.05 | 27.95 | 27.05 | 27.95 | +3.33% | 100,031 |
| 2026-02-09 | 27.30 | 27.65 | 27.00 | 27.05 | -1.99% | 47,698 |
| 2026-02-06 | 27.55 | 27.75 | 26.80 | 27.60 | +0.18% | 59,320 |
| 2026-02-05 | 27.30 | 27.55 | 27.00 | 27.55 | +0.92% | 50,652 |
| 2026-02-04 | 26.30 | 27.60 | 25.85 | 27.30 | +7.06% | 160,034 |
| 2026-02-03 | 25.40 | 25.65 | 24.75 | 25.50 | +1.19% | 66,156 |
| 2026-02-02 | 25.15 | 25.25 | 24.55 | 25.20 | -1.18% | 45,939 |
| 2026-01-30 | 26.00 | 26.10 | 25.35 | 25.50 | -2.30% | 53,803 |
| 2026-01-29 | 26.60 | 27.10 | 25.95 | 26.10 | -2.79% | 48,922 |
| 2026-01-28 | 26.30 | 27.00 | 26.15 | 26.85 | +1.70% | 46,973 |
| 2026-01-27 | 26.20 | 26.45 | 26.05 | 26.40 | -0.38% | 25,572 |
| 2026-01-26 | 25.60 | 26.60 | 25.55 | 26.50 | +2.71% | 66,529 |
| 2026-01-23 | 25.80 | 25.90 | 25.50 | 25.80 | +0.19% | 43,302 |
| 2026-01-22 | 24.80 | 25.85 | 24.80 | 25.75 | +4.25% | 70,467 |
| 2026-01-21 | 24.30 | 24.75 | 23.80 | 24.70 | +1.02% | 37,149 |
| 2026-01-20 | 25.00 | 25.80 | 24.30 | 24.45 | -3.55% | 58,692 |
| 2026-01-19 | 25.50 | 25.60 | 25.00 | 25.35 | -0.78% | 48,942 |
| 2026-01-16 | 25.90 | 25.90 | 25.25 | 25.55 | -1.35% | 36,089 |
| 2026-01-15 | 25.00 | 25.90 | 25.00 | 25.90 | +3.60% | 78,549 |
| 2026-01-14 | 24.60 | 25.20 | 24.50 | 25.00 | +1.63% | 47,013 |
| 2026-01-13 | 24.20 | 24.65 | 24.00 | 24.60 | +2.07% | 46,254 |
| 2026-01-12 | 24.00 | 24.10 | 23.75 | 24.10 | +0.42% | 30,206 |
| 2026-01-09 | 23.95 | 24.25 | 23.75 | 24.00 | +0.84% | 49,708 |
| 2026-01-08 | 24.50 | 24.55 | 23.40 | 23.80 | -2.46% | 83,527 |
| 2026-01-07 | 24.55 | 24.65 | 23.90 | 24.40 | -0.61% | 58,715 |
| 2026-01-06 | 24.05 | 24.55 | 23.75 | 24.55 | +2.08% | 46,927 |
| 2026-01-05 | 24.00 | 24.70 | 23.40 | 24.05 | +0.42% | 95,044 |
| 2026-01-02 | 23.50 | 24.10 | 23.20 | 23.95 | +2.35% | 76,033 |
| 2025-12-30 | 22.90 | 23.40 | 22.85 | 23.40 | +0.43% | 59,533 |
| 2025-12-29 | 22.00 | 23.35 | 22.00 | 23.30 | +3.56% | 199,579 |
| 2025-12-23 | 22.35 | 22.50 | 22.15 | 22.50 | +0.22% | 61,908 |
| 2025-12-22 | 22.15 | 22.75 | 22.10 | 22.45 | +0.00% | 90,294 |
| 2025-12-19 | 22.05 | 22.85 | 22.05 | 22.45 | +0.00% | 110,169 |
| 2025-12-18 | 22.00 | 22.45 | 21.75 | 22.45 | +1.58% | 73,730 |
| 2025-12-17 | 22.30 | 22.45 | 21.80 | 22.10 | -0.67% | 86,333 |
| 2025-12-16 | 22.10 | 22.60 | 21.95 | 22.25 | +0.45% | 88,059 |
| 2025-12-15 | 22.40 | 22.55 | 22.00 | 22.15 | -1.56% | 67,832 |
| 2025-12-12 | 22.40 | 22.80 | 22.35 | 22.50 | +0.00% | 45,366 |
| 2025-12-11 | 22.40 | 22.80 | 22.25 | 22.50 | -0.22% | 49,367 |
| 2025-12-10 | 22.35 | 22.60 | 22.00 | 22.55 | -0.44% | 48,997 |
| 2025-12-09 | 23.05 | 23.25 | 22.25 | 22.65 | -2.79% | 80,122 |
| 2025-12-08 | 24.00 | 24.00 | 23.05 | 23.30 | -2.92% | 61,249 |
| 2025-12-05 | 24.20 | 24.50 | 23.80 | 24.00 | -0.41% | 59,258 |
| 2025-12-04 | 24.00 | 24.30 | 23.75 | 24.10 | +1.05% | 46,255 |
| 2025-12-03 | 23.50 | 24.30 | 23.50 | 23.85 | +0.85% | 51,685 |
| 2025-12-02 | 23.80 | 24.05 | 23.55 | 23.65 | -0.63% | 53,093 |
| 2025-12-01 | 23.40 | 23.80 | 23.15 | 23.80 | +0.85% | 46,827 |
| 2025-11-28 | 23.45 | 23.70 | 23.15 | 23.60 | +1.07% | 49,024 |
| 2025-11-27 | 22.50 | 23.35 | 22.50 | 23.35 | +2.64% | 54,899 |
| 2025-11-26 | 22.90 | 22.95 | 22.45 | 22.75 | -0.22% | 52,581 |
| 2025-11-25 | 22.25 | 22.85 | 21.80 | 22.80 | +1.33% | 68,821 |
| 2025-11-24 | 22.00 | 22.60 | 21.95 | 22.50 | +2.97% | 69,729 |
| 2025-11-21 | 21.65 | 22.00 | 21.50 | 21.85 | +1.16% | 49,214 |
| 2025-11-20 | 21.50 | 21.75 | 21.30 | 21.60 | +0.70% | 54,727 |
| 2025-11-19 | 20.85 | 21.50 | 20.70 | 21.45 | +3.13% | 66,527 |
| 2025-11-18 | 20.80 | 21.30 | 20.65 | 20.80 | -2.35% | 97,009 |
| 2025-11-17 | 22.00 | 22.40 | 21.25 | 21.30 | -3.84% | 54,454 |
| 2025-11-14 | 22.35 | 22.35 | 21.75 | 22.15 | -1.12% | 48,575 |
| 2025-11-13 | 21.95 | 22.95 | 21.95 | 22.40 | +2.52% | 78,660 |
| 2025-11-12 | 21.40 | 22.20 | 21.10 | 21.85 | +4.80% | 136,006 |
| 2025-11-11 | 21.10 | 21.10 | 20.20 | 20.85 | +0.97% | 140,592 |
| 2025-11-10 | 21.60 | 22.10 | 20.40 | 20.65 | -4.62% | 277,146 |
| 2025-11-07 | 23.10 | 23.20 | 21.55 | 21.65 | -5.46% | 168,001 |
| 2025-11-06 | 24.50 | 24.50 | 22.45 | 22.90 | -7.66% | 212,765 |
| 2025-11-05 | 25.20 | 25.25 | 24.70 | 24.80 | -0.60% | 38,476 |
| 2025-11-04 | 25.50 | 25.50 | 24.75 | 24.95 | -3.29% | 63,894 |
| 2025-11-03 | 25.85 | 26.20 | 25.55 | 25.80 | -0.58% | 26,632 |
| 2025-10-31 | 25.70 | 26.00 | 25.60 | 25.95 | +0.97% | 33,001 |
| 2025-10-30 | 25.20 | 25.75 | 25.00 | 25.70 | +0.98% | 32,141 |
| 2025-10-29 | 25.00 | 25.65 | 25.00 | 25.45 | +0.99% | 25,346 |
| 2025-10-28 | 25.25 | 25.35 | 24.95 | 25.20 | -0.59% | 24,948 |
| 2025-10-27 | 25.90 | 26.00 | 25.35 | 25.35 | -2.12% | 36,939 |
| 2025-10-24 | 26.10 | 26.30 | 25.35 | 25.90 | -0.96% | 39,072 |
| 2025-10-23 | 24.40 | 26.45 | 24.40 | 26.15 | +6.09% | 87,768 |
| 2025-10-22 | 24.65 | 24.80 | 24.30 | 24.65 | -0.60% | 30,407 |
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：2月（+2.68%）。最も弱い月：9月（-18.64%）。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 · 2026-10-16 時点
クイック回答
Lenzing Aktiengesellschaft（LNZ.VI）の直近終値は？
2026-10-16 時点で 10.76。Closelookデータレイクの日次価格記録より。
LNZ.VI の52週高値・安値は？
直近52週間で高値 29.80、安値 10.26（2026-10-16 時点）。
Lenzing Aktiengesellschaft が歴史的に最も強い月と弱い月は？
歴史的に、LNZ.VI の最も強い月は 2月（平均 +2.68%）、最も弱い月は 9月（平均 -18.64%）。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456本から計算。