Intuitive Machines Inc.（LUNR）— 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	11.44	11.60	10.66	10.78	-6.83%	6,919,200
2026-10-15	10.59	11.66	10.16	11.57	+4.99%	11,430,300
2026-10-14	11.87	11.94	10.95	11.02	-9.52%	9,902,200
2026-10-13	12.49	12.54	12.08	12.18	-5.29%	6,061,300
2026-10-12	13.07	13.22	12.73	12.86	-2.50%	5,555,400
2026-10-09	13.88	13.91	13.06	13.19	-3.72%	7,544,100
2026-10-08	14.22	14.38	13.40	13.70	-4.93%	9,340,800
2026-10-07	14.90	14.90	13.93	14.41	-4.32%	9,992,600
2026-10-06	14.60	15.31	14.56	15.06	+5.39%	11,965,900
2026-10-05	14.66	14.71	14.02	14.29	-2.86%	7,578,900
2026-10-02	14.27	15.35	14.12	14.71	+4.70%	8,760,700
2026-10-01	14.30	14.53	13.92	14.05	-1.33%	8,267,000
2026-09-30	14.65	15.52	14.22	14.24	-2.13%	8,940,000
2026-09-29	15.38	15.54	14.54	14.55	-4.28%	6,633,200
2026-09-28	15.31	15.98	15.13	15.20	-2.63%	7,712,100
2026-09-25	15.80	16.19	15.59	15.61	-0.57%	6,593,400
2026-09-24	15.10	16.09	14.87	15.70	+3.02%	8,067,900
2026-09-23	16.15	16.21	15.11	15.24	-6.16%	7,216,200
2026-09-22	15.68	16.26	15.30	16.24	+3.31%	8,355,000
2026-09-21	14.21	15.76	14.21	15.72	+12.93%	11,556,100
2026-09-18	14.90	14.94	13.79	13.92	-5.88%	14,988,200
2026-09-17	14.35	15.18	14.21	14.79	+6.63%	8,260,100
2026-09-16	13.98	13.99	13.48	13.87	+0.00%	6,217,300
2026-09-15	13.87	14.28	13.56	13.87	-0.07%	6,310,800
2026-09-14	13.78	14.38	13.69	13.88	-3.28%	5,038,100
2026-09-11	14.60	14.94	14.27	14.35	-1.85%	5,527,000
2026-09-10	14.55	15.38	14.38	14.62	-2.14%	6,802,200
2026-09-09	15.90	16.03	14.88	14.94	-4.72%	6,770,500
2026-09-08	14.98	15.78	14.74	15.68	+5.87%	7,889,200
2026-09-04	14.88	14.97	14.55	14.81	+0.75%	4,512,600
2026-09-03	15.18	15.18	14.33	14.70	-1.08%	6,839,300
2026-09-02	14.84	15.15	14.71	14.86	+0.95%	4,524,100
2026-09-01	14.94	15.20	14.57	14.72	-4.17%	4,726,400
2026-08-31	14.90	15.45	14.86	15.36	-0.07%	4,422,100
2026-08-28	16.00	16.06	15.15	15.37	-5.01%	5,836,600
2026-08-27	16.31	16.39	15.99	16.18	+0.43%	4,657,800
2026-08-26	16.40	16.72	15.80	16.11	-2.95%	5,396,500
2026-08-25	16.89	16.97	16.14	16.60	-0.36%	6,270,300
2026-08-24	17.66	17.68	16.61	16.66	-9.06%	7,609,700
2026-08-21	18.74	18.98	17.94	18.32	+2.18%	8,197,100
2026-08-20	18.13	18.27	17.32	17.93	-3.19%	7,633,500
2026-08-19	18.98	19.08	17.52	18.52	-4.09%	9,968,500
2026-08-18	19.31	20.28	19.24	19.31	-5.25%	9,469,300
2026-08-17	20.25	20.84	19.49	20.38	+7.21%	20,284,100
2026-08-14	19.17	20.47	18.71	19.01	+8.26%	18,909,500
2026-08-13	14.29	17.68	14.18	17.56	+3.60%	20,568,400
2026-08-12	16.66	17.30	16.29	16.95	+2.85%	13,521,500
2026-08-11	15.76	16.57	15.39	16.48	+4.44%	8,212,400
2026-08-10	16.50	16.84	15.62	15.78	-3.78%	9,022,200
2026-08-07	15.08	16.66	15.06	16.40	+9.85%	12,018,200
2026-08-06	13.74	15.54	13.60	14.93	+6.72%	10,188,900
2026-08-05	13.82	14.05	13.39	13.99	+0.21%	9,326,900
2026-08-04	13.71	14.27	13.55	13.96	+6.56%	16,140,900
2026-08-03	12.21	13.26	11.88	13.10	+6.16%	8,857,100
2026-07-31	12.71	12.91	11.90	12.34	+0.73%	7,982,400
2026-07-30	11.69	12.40	11.59	12.25	+7.55%	7,755,200
2026-07-29	12.35	12.43	11.29	11.39	-7.92%	7,881,200
2026-07-28	12.70	12.73	11.94	12.37	-7.06%	11,239,000
2026-07-27	13.03	13.62	12.87	13.31	+3.02%	7,449,800
2026-07-24	13.52	13.71	12.79	12.92	-5.76%	6,799,800
2026-07-23	13.71	14.28	13.48	13.71	-2.70%	5,613,600
2026-07-22	14.39	14.76	13.96	14.09	-3.76%	6,517,900
2026-07-21	14.01	14.89	13.83	14.64	+5.86%	8,462,980
2026-07-20	13.77	14.58	13.61	13.83	+2.29%	13,136,700
2026-07-17	13.21	14.08	12.70	13.52	+0.60%	8,865,500
2026-07-16	14.18	14.36	13.37	13.44	-9.49%	13,447,500
2026-07-15	15.00	15.45	14.71	14.85	-0.40%	9,042,900
2026-07-14	15.64	15.85	14.76	14.91	-1.58%	10,474,000
2026-07-13	16.00	16.02	15.02	15.15	-6.13%	10,321,100
2026-07-10	16.85	16.94	15.92	16.14	-4.50%	9,363,500
2026-07-09	17.00	17.19	16.60	16.90	-0.71%	7,832,700
2026-07-08	17.93	18.55	16.72	17.02	-4.65%	9,384,800
2026-07-07	18.26	18.59	16.17	17.85	-5.51%	7,804,100
2026-07-06	19.52	19.94	18.59	18.89	-3.52%	11,384,400
2026-07-02	20.21	21.45	19.09	19.58	-3.07%	9,199,300
2026-07-01	21.86	22.08	20.17	20.20	-5.56%	15,484,200
2026-06-30	20.86	22.50	20.38	21.39	+2.00%	14,057,100
2026-06-29	20.94	21.28	19.58	20.97	+5.96%	10,687,100
2026-06-26	18.57	20.24	18.50	19.79	+5.83%	16,251,100
2026-06-25	19.25	19.29	17.91	18.70	-2.25%	10,493,700
2026-06-24	20.99	20.99	18.92	19.13	-8.69%	11,478,400
2026-06-23	20.96	22.18	20.73	20.95	-4.73%	9,186,200
2026-06-22	22.47	22.56	20.54	21.99	-3.76%	12,562,000
2026-06-18	22.74	22.90	21.21	22.85	+0.57%	18,739,400
2026-06-17	23.69	23.92	22.64	22.72	-2.74%	12,175,600
2026-06-16	24.98	25.30	23.05	23.36	-9.32%	15,835,800
2026-06-15	27.60	28.00	25.57	25.76	-3.23%	14,860,400
2026-06-12	29.88	30.05	25.45	26.62	-13.12%	22,230,200
2026-06-11	26.96	30.91	26.73	30.64	+15.47%	22,354,100
2026-06-10	27.15	27.73	26.07	26.54	-3.40%	8,464,900
2026-06-09	30.15	30.95	25.67	27.47	-7.62%	13,242,000
2026-06-08	30.79	30.80	29.37	29.73	+1.28%	9,072,000
2026-06-05	32.69	32.69	28.57	29.36	-12.70%	13,942,600
2026-06-04	33.48	34.73	31.76	33.63	-0.59%	12,602,100
2026-06-03	37.05	38.79	33.24	33.83	-14.51%	16,521,500
2026-06-02	38.90	41.05	38.00	39.57	+3.56%	10,205,200
2026-06-01	42.58	43.39	37.80	38.21	-12.82%	16,076,500
2026-05-29	42.65	43.88	38.77	43.83	-4.09%	19,813,900
2026-05-28	40.88	46.75	40.35	45.70	+13.29%	23,947,200
2026-05-27	38.02	40.70	35.33	40.34	+15.72%	29,817,900
2026-05-26	42.22	45.52	31.35	34.86	-8.89%	52,394,900
2026-05-22	35.40	38.34	35.23	38.26	+11.74%	14,812,300
2026-05-21	33.00	35.00	31.33	34.24	+1.69%	10,787,300
2026-05-20	32.94	34.40	31.09	33.67	+3.73%	12,919,800
2026-05-19	33.23	34.69	30.92	32.46	-3.36%	11,575,100
2026-05-18	36.55	38.55	32.56	33.59	-0.89%	18,866,500
2026-05-15	35.01	37.85	33.80	33.89	-7.20%	13,681,000
2026-05-14	32.16	37.25	32.06	36.52	+2.35%	19,231,100
2026-05-13	34.35	36.72	32.93	35.68	+11.19%	16,507,000
2026-05-12	31.22	32.99	29.93	32.09	-1.02%	10,719,100
2026-05-11	28.95	33.63	28.35	32.42	+11.91%	15,988,900
2026-05-08	25.05	29.38	24.66	28.97	+20.16%	16,468,500
2026-05-07	25.95	26.09	23.62	24.11	-8.43%	10,511,700
2026-05-06	24.96	26.59	24.05	26.33	+6.17%	8,665,200
2026-05-05	26.70	27.08	23.74	24.80	-2.17%	14,021,300
2026-05-04	25.75	25.91	24.15	25.35	-1.05%	8,526,600
2026-05-01	25.42	26.02	24.20	25.62	+1.07%	7,301,800
2026-04-30	25.24	26.27	24.80	25.35	+2.26%	8,940,300
2026-04-29	24.57	24.84	22.75	24.79	+0.85%	8,754,200
2026-04-28	25.50	25.79	24.15	24.58	-6.18%	8,497,800
2026-04-27	25.74	26.40	24.64	26.20	+2.62%	9,448,100
2026-04-24	28.68	28.68	25.02	25.53	-7.37%	12,489,900
2026-04-23	29.66	29.90	26.32	27.56	-7.95%	12,695,700
2026-04-22	29.32	31.15	28.78	29.94	+7.62%	14,104,300
2026-04-21	28.05	29.20	27.30	27.82	+1.09%	14,443,100
2026-04-20	27.41	29.88	27.23	27.52	-0.22%	16,444,500
2026-04-17	27.78	28.21	26.73	27.58	+1.10%	14,602,800
2026-04-16	24.57	27.37	23.90	27.28	+14.24%	18,916,900
2026-04-15	23.75	24.64	22.57	23.88	+0.89%	13,718,800
2026-04-14	25.80	26.24	22.93	23.67	-3.03%	21,870,200
2026-04-13	23.57	25.55	23.19	24.41	+3.56%	20,907,100
2026-04-10	22.07	24.22	21.94	23.57	+7.28%	15,245,600
2026-04-09	23.12	24.43	21.93	21.97	-6.07%	16,746,800
2026-04-08	24.74	25.00	23.07	23.39	+2.90%	17,999,600
2026-04-07	22.72	23.32	22.04	22.73	-0.83%	12,793,500
2026-04-06	23.59	24.16	22.38	22.92	-4.46%	18,411,600
2026-04-02	19.31	24.30	19.21	23.99	+18.53%	40,685,100
2026-04-01	19.13	20.82	19.10	20.24	+9.05%	18,135,300
2026-03-31	17.02	18.82	16.98	18.56	+13.52%	13,007,800
2026-03-30	18.07	18.13	15.85	16.35	-6.68%	13,154,800
2026-03-27	19.17	19.28	17.43	17.52	-8.89%	11,719,600
2026-03-26	19.97	20.24	19.02	19.23	-6.42%	11,040,700
2026-03-25	18.86	21.83	18.84	20.55	+14.68%	22,315,900
2026-03-24	20.11	20.77	17.02	17.92	-11.77%	27,269,500
2026-03-23	18.44	20.94	18.32	20.31	+13.91%	19,040,600
2026-03-20	18.97	20.80	17.61	17.83	-5.71%	18,066,000
2026-03-19	17.61	19.24	16.35	18.91	+4.42%	13,165,100
2026-03-18	18.79	18.98	17.95	18.11	-4.18%	6,696,800
2026-03-17	17.88	18.99	17.51	18.90	+6.84%	9,569,300
2026-03-16	17.86	18.30	16.82	17.69	+0.51%	7,634,100
2026-03-13	17.81	18.60	17.36	17.60	-0.23%	8,473,700
2026-03-12	18.21	18.72	17.41	17.64	-4.39%	7,715,500
2026-03-11	17.70	19.55	17.62	18.45	+4.36%	14,339,700
2026-03-10	18.06	18.11	17.11	17.68	-2.21%	8,874,900
2026-03-09	17.25	18.10	16.72	18.08	+2.55%	9,304,000
2026-03-06	17.40	19.15	17.20	17.63	-0.23%	11,537,500
2026-03-05	18.48	18.63	16.80	17.67	-5.10%	8,081,800
2026-03-04	18.23	19.03	17.88	18.62	+2.31%	7,194,200
2026-03-03	17.33	19.10	17.11	18.20	+1.17%	11,864,900
2026-03-02	15.91	17.99	15.85	17.99	+9.16%	10,087,600
2026-02-27	16.92	17.43	15.45	16.48	-6.73%	9,727,500
2026-02-26	16.01	17.82	16.01	17.67	+11.20%	14,721,500
2026-02-25	16.70	16.89	15.43	15.89	-15.93%	26,139,200
2026-02-24	17.64	19.14	17.17	18.90	+4.19%	7,967,500
2026-02-23	16.83	18.48	16.68	18.14	+3.36%	8,219,600
2026-02-20	17.95	18.77	17.21	17.55	-3.52%	7,211,100
2026-02-19	17.32	18.54	17.15	18.19	+2.54%	6,621,100
2026-02-18	16.70	18.40	16.50	17.74	+6.74%	8,742,800
2026-02-17	15.81	16.65	15.52	16.62	+3.04%	6,133,500
2026-02-13	16.29	16.78	15.41	16.13	+2.61%	5,951,000
2026-02-12	16.57	16.64	15.20	15.72	-7.75%	8,119,600
2026-02-11	18.96	18.97	16.41	17.04	-8.49%	8,819,700
2026-02-10	19.18	19.47	18.48	18.62	-4.27%	7,107,700
2026-02-09	18.09	20.31	18.05	19.45	+11.02%	13,416,800
2026-02-06	15.59	17.59	15.23	17.52	+18.46%	9,893,000
2026-02-05	15.97	16.27	14.54	14.79	-10.96%	11,187,700
2026-02-04	19.38	19.50	15.75	16.61	-15.30%	11,809,800
2026-02-03	18.67	19.62	17.73	19.61	+9.92%	7,779,300
2026-02-02	18.89	19.27	17.61	17.84	-6.06%	7,493,300
2026-01-30	20.43	21.61	18.50	18.99	-9.53%	10,839,800
2026-01-29	22.70	23.30	20.57	20.99	-7.98%	11,534,700
2026-01-28	20.66	23.32	20.42	22.81	+12.42%	16,888,800
2026-01-27	18.57	20.54	18.46	20.29	+10.15%	7,980,200
2026-01-26	19.76	19.77	18.08	18.42	-8.04%	8,918,300
2026-01-23	20.67	21.09	19.80	20.03	-2.81%	7,685,000
2026-01-22	20.07	20.90	19.45	20.61	+5.15%	7,935,700
2026-01-21	21.55	21.73	18.27	19.60	-7.50%	17,708,900
2026-01-20	20.65	22.39	20.60	21.19	-1.81%	12,441,000
2026-01-16	19.75	22.42	19.32	21.58	+10.67%	19,602,600
2026-01-15	19.66	20.21	19.15	19.50	-1.32%	12,173,400
2026-01-14	17.37	19.89	17.30	19.76	+12.46%	14,218,100
2026-01-13	19.32	19.42	17.16	17.57	-8.49%	17,286,300
2026-01-12	18.38	19.41	17.94	19.20	+3.45%	10,455,500
2026-01-09	18.50	19.74	17.78	18.56	-5.45%	16,803,500
2026-01-08	18.72	20.02	18.60	19.63	+5.42%	10,852,600
2026-01-07	18.60	19.44	18.12	18.62	-1.06%	9,456,900
2026-01-06	18.29	19.12	17.92	18.82	+2.51%	8,738,200
2026-01-05	17.89	18.63	17.35	18.36	+2.68%	12,844,300
2026-01-02	16.77	18.12	15.74	17.88	+10.17%	19,055,200
2025-12-31	16.29	16.84	15.70	16.23	+1.82%	11,830,500
2025-12-30	16.16	17.48	15.76	15.94	+1.53%	15,556,000
2025-12-29	15.24	16.58	15.08	15.70	+2.95%	10,974,200
2025-12-26	16.51	16.61	15.13	15.25	-8.74%	9,547,100
2025-12-24	16.94	17.50	16.00	16.71	+1.21%	8,590,900
2025-12-23	15.00	16.94	14.68	16.51	-1.08%	17,144,900
2025-12-22	14.96	16.85	14.50	16.69	+11.71%	27,353,000
2025-12-19	11.84	15.05	11.71	14.94	+37.70%	44,085,700
2025-12-18	10.75	11.04	10.47	10.85	+6.27%	6,466,100
2025-12-17	10.80	11.05	10.15	10.21	-5.29%	3,972,900
2025-12-16	10.91	11.22	10.45	10.78	-3.06%	5,536,400
2025-12-15	12.05	12.29	10.90	11.12	-7.10%	6,593,600
2025-12-12	12.54	12.80	11.89	11.97	-4.62%	6,634,000
2025-12-11	11.71	12.66	11.53	12.55	+6.09%	6,316,900
2025-12-10	11.56	12.29	11.27	11.83	+1.46%	6,551,200
2025-12-09	11.29	11.91	11.18	11.66	+0.26%	4,534,800
2025-12-08	11.50	11.78	11.17	11.63	+3.75%	5,620,600
2025-12-05	11.27	11.52	10.97	11.21	-1.67%	5,972,800
2025-12-04	10.26	11.69	10.16	11.40	+11.76%	8,505,700
2025-12-03	9.43	10.23	9.24	10.20	+8.28%	5,656,200
2025-12-02	9.31	9.69	9.25	9.42	+1.73%	4,279,500
2025-12-01	9.21	9.46	9.01	9.26	-2.53%	3,894,800
2025-11-28	9.38	9.59	9.32	9.50	+2.26%	2,212,500
2025-11-26	9.45	9.68	9.24	9.29	-1.06%	4,231,900
2025-11-25	8.93	9.44	8.68	9.39	+4.33%	4,863,800
2025-11-24	8.65	9.02	8.51	9.00	+4.41%	4,464,400
2025-11-21	8.13	8.66	7.78	8.62	+7.08%	8,820,800
2025-11-20	9.19	9.43	8.03	8.05	-8.16%	7,703,100
2025-11-19	9.25	9.61	8.68	8.77	-4.93%	5,874,700
2025-11-18	8.77	9.60	8.65	9.22	+5.61%	6,281,500
2025-11-17	9.29	9.50	8.56	8.73	-8.39%	8,015,200
2025-11-14	8.48	9.65	8.37	9.53	+10.05%	10,528,800
2025-11-13	9.36	9.38	8.59	8.66	-7.28%	6,409,900
2025-11-12	9.50	9.59	9.03	9.34	-1.06%	5,278,800
2025-11-11	9.82	9.82	9.40	9.44	-4.36%	3,936,900
2025-11-10	9.97	10.13	9.58	9.87	+2.92%	5,666,200
2025-11-07	9.34	9.66	8.94	9.59	+0.31%	8,759,100
2025-11-06	10.17	10.34	9.54	9.56	-8.43%	7,047,200
2025-11-05	10.66	10.76	10.07	10.44	+0.38%	6,301,600
2025-11-04	11.02	11.38	10.15	10.40	-10.19%	8,306,400
2025-11-03	12.25	12.74	11.38	11.58	-2.93%	6,546,700
2025-10-31	11.74	12.03	11.53	11.93	+4.93%	4,947,800
2025-10-30	11.75	11.96	11.33	11.37	-5.41%	6,272,400
2025-10-29	12.22	12.51	11.89	12.02	-2.67%	4,995,400
2025-10-28	12.80	13.03	12.21	12.35	-3.44%	3,831,700
2025-10-27	13.30	13.40	12.78	12.79	-0.16%	4,272,200
2025-10-24	12.54	13.36	12.48	12.81	+4.23%	7,769,500
2025-10-23	11.46	12.33	11.32	12.29	+8.28%	5,152,000
2025-10-22	12.50	12.53	10.82	11.35	-10.49%	11,122,000
2025-10-21	12.78	13.38	12.49	12.68	-1.63%	5,862,700
2025-10-20	12.84	13.49	12.64	12.89	+3.95%	7,503,700

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：12月（+75.27%）。最も弱い月：6月（-22.65%）。日次データ2年分（2025–2026）に基づく。

1月+9.21%
2月-20.22%
3月-20.74%
4月+17.51%
5月+51.72%
6月-22.65%
7月-17.06%
8月-0.05%
9月+8.76%
10月+12.44%
11月-17.96%
12月+75.27%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Intuitive Machines Inc.（LUNR）の直近終値は？

2026-10-16 時点で 10.78。Closelookデータレイクの日次価格記録より。

LUNR の52週高値・安値は？

直近52週間で高値 46.75、安値 7.78（2026-10-16 時点）。

Intuitive Machines Inc. が歴史的に最も強い月と弱い月は？

歴史的に、LUNR の最も強い月は 12月（平均 +75.27%）、最も弱い月は 6月（平均 -22.65%）。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449本から計算。