Nordic American Tankers Limited（NAT）— 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	7.92	8.10	7.66	7.66	-2.05%	4,675,500
2026-10-15	7.82	8.17	7.72	7.82	-4.75%	7,387,300
2026-10-14	8.79	8.82	8.03	8.21	-6.60%	8,906,800
2026-10-13	8.77	8.88	8.73	8.79	+0.00%	5,329,300
2026-10-12	8.61	8.84	8.59	8.79	+3.78%	5,883,400
2026-10-09	8.53	8.64	8.43	8.47	-1.28%	4,336,900
2026-10-08	8.33	8.61	8.31	8.58	+4.51%	5,666,800
2026-10-07	8.30	8.45	8.18	8.21	-0.12%	6,451,300
2026-10-06	8.44	8.46	8.13	8.22	-1.79%	6,293,300
2026-10-05	8.58	8.71	8.16	8.37	-0.59%	7,357,400
2026-10-02	8.08	8.43	8.07	8.42	+3.06%	4,856,000
2026-10-01	7.83	8.21	7.80	8.17	+3.42%	4,051,600
2026-09-30	8.09	8.19	7.85	7.90	-1.00%	4,647,000
2026-09-29	7.74	8.05	7.61	7.98	+2.44%	3,304,300
2026-09-28	7.82	7.98	7.72	7.79	+0.91%	4,365,500
2026-09-25	7.62	7.76	7.47	7.72	+0.78%	5,634,800
2026-09-24	7.57	7.81	7.49	7.66	+0.52%	4,329,300
2026-09-23	7.73	7.76	7.36	7.62	-0.52%	4,926,300
2026-09-22	7.79	7.82	7.59	7.66	-4.25%	6,774,100
2026-09-21	8.14	8.26	7.89	8.00	-3.03%	6,176,200
2026-09-18	8.20	8.33	8.09	8.25	+1.23%	4,933,700
2026-09-17	8.02	8.27	7.97	8.15	+2.00%	6,197,800
2026-09-16	7.88	8.13	7.83	7.99	+1.78%	5,112,200
2026-09-15	7.75	7.91	7.67	7.85	+2.88%	5,959,900
2026-09-14	7.50	7.70	7.30	7.63	+2.28%	6,560,800
2026-09-11	7.19	7.50	7.15	7.46	+3.47%	5,671,600
2026-09-10	7.01	7.27	7.00	7.21	-0.83%	5,098,700
2026-09-09	7.20	7.34	7.10	7.27	+1.82%	4,115,600
2026-09-08	7.32	7.34	7.14	7.14	-1.52%	3,625,400
2026-09-04	7.10	7.35	7.02	7.25	+2.11%	4,268,200
2026-09-03	7.13	7.20	7.00	7.10	+0.42%	3,986,500
2026-09-02	6.93	7.11	6.86	7.07	+2.32%	4,822,200
2026-09-01	6.86	6.98	6.76	6.91	+1.17%	4,879,000
2026-08-31	6.88	6.92	6.67	6.83	+0.89%	4,372,900
2026-08-28	6.90	6.99	6.69	6.77	+0.15%	4,642,800
2026-08-27	6.55	7.00	6.46	6.76	+3.68%	7,537,700
2026-08-26	6.71	6.76	6.41	6.52	-5.51%	4,428,900
2026-08-25	6.95	6.98	6.81	6.90	-1.43%	1,926,300
2026-08-24	6.91	7.09	6.91	7.00	+0.43%	3,444,300
2026-08-21	7.04	7.20	6.93	6.97	-0.29%	3,912,100
2026-08-20	6.99	7.08	6.90	6.99	-0.43%	2,179,400
2026-08-19	7.00	7.10	6.95	7.02	+1.30%	2,612,700
2026-08-18	6.84	6.94	6.77	6.93	+1.61%	2,330,300
2026-08-17	6.75	6.85	6.68	6.82	+1.64%	2,178,700
2026-08-14	6.65	6.82	6.64	6.71	+1.51%	2,251,900
2026-08-13	6.46	6.68	6.45	6.61	+2.64%	2,295,200
2026-08-12	6.21	6.46	6.19	6.44	+4.38%	2,352,900
2026-08-11	6.29	6.29	6.02	6.17	-1.75%	2,715,000
2026-08-10	6.48	6.58	6.28	6.28	-2.79%	2,158,800
2026-08-07	6.42	6.53	6.29	6.46	+0.94%	2,090,300
2026-08-06	6.27	6.47	6.22	6.40	+4.40%	2,850,800
2026-08-05	6.28	6.34	6.12	6.13	-2.08%	2,468,600
2026-08-04	6.41	6.49	6.21	6.26	-2.64%	2,767,700
2026-08-03	6.49	6.56	6.32	6.43	-1.53%	3,059,000
2026-07-31	6.69	6.73	6.48	6.53	-1.95%	3,034,400
2026-07-30	6.45	6.69	6.35	6.66	+3.90%	4,838,900
2026-07-29	6.48	6.51	6.30	6.41	+0.31%	4,483,600
2026-07-28	6.44	6.55	6.37	6.39	-1.08%	3,171,800
2026-07-27	6.31	6.48	6.18	6.46	+0.16%	3,302,600
2026-07-24	6.48	6.60	6.41	6.45	+0.47%	3,785,400
2026-07-23	6.40	6.53	6.36	6.42	+0.94%	4,047,800
2026-07-22	6.52	6.52	6.35	6.36	-1.70%	2,532,900
2026-07-21	6.25	6.54	6.14	6.47	+5.03%	4,177,500
2026-07-20	6.14	6.31	6.13	6.16	+1.82%	2,493,900
2026-07-17	6.10	6.13	5.96	6.05	-2.42%	2,923,300
2026-07-16	6.15	6.34	6.13	6.20	+0.65%	2,714,900
2026-07-15	6.25	6.28	6.04	6.16	-2.07%	2,286,900
2026-07-14	6.12	6.38	6.12	6.29	+3.28%	2,954,800
2026-07-13	6.22	6.36	6.01	6.09	-1.30%	3,186,000
2026-07-10	6.03	6.18	5.93	6.17	+4.58%	3,236,900
2026-07-09	6.02	6.08	5.66	5.90	-2.64%	4,462,100
2026-07-08	5.94	6.10	5.91	6.06	+2.89%	2,846,500
2026-07-07	5.86	5.94	5.79	5.89	+1.03%	2,276,600
2026-07-06	5.78	6.19	5.72	5.83	+0.34%	3,180,200
2026-07-02	5.71	5.94	5.67	5.81	+4.50%	4,251,800
2026-07-01	5.51	5.61	5.49	5.56	+0.36%	3,543,600
2026-06-30	5.74	5.78	5.50	5.54	-4.15%	3,995,100
2026-06-29	5.85	5.98	5.78	5.78	-1.20%	4,527,500
2026-06-26	6.17	6.26	5.67	5.85	-6.55%	9,433,000
2026-06-25	6.44	6.63	6.16	6.26	-3.25%	9,166,600
2026-06-24	6.46	6.70	6.39	6.47	+0.15%	9,928,100
2026-06-23	6.15	6.48	6.10	6.46	+4.03%	7,887,900
2026-06-22	5.87	6.25	5.86	6.21	+6.15%	8,797,600
2026-06-18	5.56	5.86	5.41	5.85	+5.03%	7,113,600
2026-06-17	5.55	5.69	5.51	5.57	+0.91%	2,600,000
2026-06-16	5.47	5.64	5.40	5.52	+1.47%	6,603,800
2026-06-15	5.46	5.54	5.27	5.44	-2.16%	4,267,000
2026-06-12	5.15	5.57	5.13	5.56	+7.96%	4,335,300
2026-06-11	5.20	5.32	5.14	5.15	-0.58%	4,118,600
2026-06-10	5.12	5.27	5.05	5.18	-2.63%	2,980,000
2026-06-09	5.28	5.37	5.25	5.32	+0.19%	3,327,300
2026-06-08	5.45	5.49	5.27	5.31	-1.48%	3,300,600
2026-06-05	5.25	5.45	5.24	5.39	+2.47%	2,725,300
2026-06-04	5.20	5.30	5.20	5.26	+0.77%	2,422,700
2026-06-03	5.26	5.32	5.20	5.22	-0.38%	4,332,400
2026-06-02	5.27	5.30	5.20	5.24	-0.57%	3,185,100
2026-06-01	5.10	5.33	5.05	5.27	+2.33%	4,356,200
2026-05-29	5.16	5.17	5.06	5.15	+2.18%	5,058,100
2026-05-28	5.39	5.45	5.02	5.04	-3.45%	5,991,900
2026-05-27	5.30	5.30	5.17	5.22	-2.06%	3,391,500
2026-05-26	5.34	5.42	5.25	5.33	-1.30%	3,106,000
2026-05-22	5.50	5.54	5.29	5.40	-1.82%	2,975,900
2026-05-21	5.60	5.65	5.48	5.50	-1.79%	3,581,900
2026-05-20	5.54	5.67	5.50	5.60	+1.45%	1,776,000
2026-05-19	5.50	5.58	5.46	5.52	+0.36%	2,195,900
2026-05-18	5.47	5.62	5.46	5.50	+0.55%	2,002,800
2026-05-15	5.44	5.55	5.39	5.47	-0.73%	3,548,200
2026-05-14	5.62	5.63	5.46	5.51	-1.61%	2,486,500
2026-05-13	5.87	5.88	5.51	5.60	-3.95%	4,016,800
2026-05-12	5.82	5.86	5.74	5.83	+0.17%	2,069,100
2026-05-11	5.93	5.96	5.77	5.82	-1.69%	2,998,900
2026-05-08	5.90	6.02	5.86	5.92	+1.02%	2,247,000
2026-05-07	5.80	5.92	5.70	5.86	+1.56%	2,712,200
2026-05-06	5.83	5.92	5.74	5.77	-3.03%	2,723,500
2026-05-05	5.82	6.02	5.74	5.95	+3.66%	2,885,500
2026-05-04	5.79	5.96	5.71	5.74	-0.35%	3,230,600
2026-05-01	5.55	5.77	5.48	5.76	+3.23%	2,946,300
2026-04-30	5.58	5.63	5.50	5.58	+0.90%	3,301,700
2026-04-29	5.65	5.68	5.51	5.53	-1.60%	2,946,600
2026-04-28	5.70	5.74	5.56	5.62	-0.53%	2,747,700
2026-04-27	5.56	5.66	5.40	5.65	+1.99%	6,574,400
2026-04-24	5.38	5.54	5.30	5.54	+1.65%	3,616,100
2026-04-23	5.51	5.62	5.44	5.45	-1.09%	5,869,100
2026-04-22	5.72	5.77	5.40	5.51	-5.33%	12,180,200
2026-04-21	6.15	6.22	5.80	5.82	-3.96%	2,669,700
2026-04-20	6.01	6.09	5.80	6.06	+0.50%	3,417,800
2026-04-17	5.92	6.20	5.80	6.03	+2.90%	6,364,800
2026-04-16	5.83	5.92	5.71	5.86	-0.51%	3,255,600
2026-04-15	5.84	6.06	5.81	5.89	+3.15%	4,104,400
2026-04-14	5.79	5.82	5.69	5.71	-2.23%	3,601,900
2026-04-13	5.75	6.00	5.75	5.84	+2.10%	2,957,700
2026-04-10	5.89	5.95	5.60	5.72	-3.70%	3,672,700
2026-04-09	6.02	6.21	5.88	5.94	-0.83%	5,416,200
2026-04-08	5.55	6.01	5.47	5.99	+0.84%	7,827,300
2026-04-07	6.17	6.34	5.90	5.94	-3.88%	6,159,900
2026-04-06	6.15	6.23	6.02	6.18	+0.49%	4,777,400
2026-04-02	5.80	6.21	5.75	6.15	+7.33%	7,350,700
2026-04-01	5.88	5.98	5.71	5.73	-2.22%	3,887,800
2026-03-31	5.76	5.98	5.74	5.86	+2.63%	5,498,100
2026-03-30	5.63	5.76	5.48	5.71	+0.88%	4,586,800
2026-03-27	5.54	5.69	5.48	5.66	+1.25%	2,985,300
2026-03-26	5.62	5.79	5.58	5.59	+0.90%	4,588,200
2026-03-25	5.79	5.82	5.52	5.54	-4.32%	4,717,800
2026-03-24	5.54	5.84	5.52	5.79	+5.85%	6,392,500
2026-03-23	5.22	5.50	5.22	5.47	+4.19%	4,247,800
2026-03-20	5.54	5.56	5.21	5.25	-4.37%	5,988,000
2026-03-19	5.30	5.59	5.22	5.49	+1.29%	5,175,000
2026-03-18	5.25	5.51	5.23	5.42	+3.24%	4,756,000
2026-03-17	5.27	5.31	5.16	5.25	-0.94%	3,380,800
2026-03-16	5.34	5.42	5.13	5.30	+5.58%	5,286,200
2026-03-13	4.95	5.13	4.91	5.02	+1.01%	6,856,300
2026-03-12	5.25	5.27	4.96	4.97	-5.15%	9,170,600
2026-03-11	5.36	5.37	5.21	5.24	-2.42%	4,303,700
2026-03-10	5.46	5.56	5.33	5.37	-4.62%	5,849,400
2026-03-09	5.65	5.78	5.58	5.63	+0.18%	7,555,100
2026-03-06	5.57	5.66	5.50	5.62	+0.72%	6,235,200
2026-03-05	5.74	5.77	5.46	5.58	-3.46%	7,105,200
2026-03-04	5.52	5.80	5.41	5.78	+0.00%	8,463,300
2026-03-03	5.70	5.91	5.51	5.78	-3.02%	8,876,200
2026-03-02	6.34	6.34	5.83	5.96	+4.01%	13,061,200
2026-02-27	5.50	5.78	5.48	5.73	+6.11%	7,338,900
2026-02-26	4.85	5.43	4.78	5.40	+7.14%	14,389,300
2026-02-25	4.99	5.04	4.90	5.04	+0.80%	3,982,000
2026-02-24	4.94	5.00	4.88	5.00	+1.63%	3,825,200
2026-02-23	4.89	4.93	4.81	4.92	-0.20%	3,039,500
2026-02-20	4.82	4.93	4.78	4.93	+2.07%	3,609,100
2026-02-19	4.74	4.87	4.72	4.83	+2.11%	3,578,500
2026-02-18	4.66	4.79	4.65	4.73	+2.38%	3,740,400
2026-02-17	4.49	4.65	4.46	4.62	+1.76%	2,926,700
2026-02-13	4.47	4.57	4.47	4.54	+1.79%	2,327,200
2026-02-12	4.51	4.53	4.43	4.46	-0.89%	3,196,500
2026-02-11	4.36	4.52	4.33	4.50	+4.17%	3,868,800
2026-02-10	4.28	4.38	4.27	4.32	+1.65%	2,773,000
2026-02-09	4.22	4.29	4.21	4.25	-0.23%	1,545,200
2026-02-06	4.18	4.29	4.15	4.26	+2.16%	2,501,300
2026-02-05	4.16	4.25	4.15	4.17	+0.24%	2,882,800
2026-02-04	4.20	4.24	4.15	4.16	-1.89%	2,998,400
2026-02-03	4.18	4.25	4.12	4.24	+1.44%	2,277,100
2026-02-02	4.09	4.21	4.01	4.18	+0.48%	2,236,300
2026-01-30	4.14	4.25	4.11	4.16	-1.42%	3,098,600
2026-01-29	4.23	4.25	4.12	4.22	+0.72%	2,436,500
2026-01-28	4.17	4.22	4.12	4.19	+2.20%	2,802,500
2026-01-27	4.05	4.18	4.05	4.10	+1.49%	2,449,600
2026-01-26	4.10	4.23	4.03	4.04	-0.49%	2,296,000
2026-01-23	4.05	4.12	4.02	4.06	+1.25%	2,431,300
2026-01-22	4.08	4.09	3.98	4.01	-1.96%	1,659,000
2026-01-21	4.08	4.12	3.96	4.09	+0.74%	2,645,500
2026-01-20	4.07	4.14	4.03	4.06	-0.73%	2,345,700
2026-01-16	4.12	4.19	4.07	4.09	+0.00%	4,753,100
2026-01-15	4.04	4.11	3.94	4.09	+0.74%	3,321,200
2026-01-14	4.07	4.12	4.04	4.06	+0.00%	2,751,800
2026-01-13	3.96	4.07	3.96	4.06	+2.53%	5,031,300
2026-01-12	3.91	3.97	3.87	3.96	+1.28%	2,719,800
2026-01-09	3.88	3.93	3.85	3.91	+0.26%	4,191,300
2026-01-08	3.75	3.91	3.73	3.90	+3.72%	4,938,900
2026-01-07	3.51	3.76	3.51	3.76	+8.99%	5,721,800
2026-01-06	3.42	3.53	3.41	3.45	+1.17%	3,201,900
2026-01-05	3.43	3.51	3.40	3.41	+1.19%	3,939,500
2026-01-02	3.45	3.45	3.36	3.37	-2.03%	2,500,200
2025-12-31	3.42	3.46	3.40	3.44	+0.58%	1,698,300
2025-12-30	3.49	3.49	3.41	3.42	-1.72%	2,457,600
2025-12-29	3.43	3.51	3.42	3.48	+1.46%	2,395,300
2025-12-26	3.40	3.46	3.38	3.43	+1.18%	1,823,300
2025-12-24	3.40	3.41	3.33	3.39	+0.30%	1,645,200
2025-12-23	3.41	3.43	3.37	3.38	-1.17%	2,163,300
2025-12-22	3.48	3.57	3.42	3.42	+1.48%	3,774,000
2025-12-19	3.38	3.44	3.35	3.37	-0.30%	3,275,800
2025-12-18	3.45	3.50	3.35	3.38	-2.31%	2,323,900
2025-12-17	3.48	3.51	3.43	3.46	+0.29%	2,377,100
2025-12-16	3.49	3.51	3.34	3.45	-1.43%	2,993,700
2025-12-15	3.46	3.51	3.42	3.50	+2.04%	2,962,600
2025-12-12	3.45	3.46	3.42	3.43	-0.58%	2,169,700
2025-12-11	3.47	3.49	3.42	3.45	-0.86%	2,526,700
2025-12-10	3.52	3.52	3.40	3.48	-1.42%	3,962,000
2025-12-09	3.56	3.58	3.49	3.53	-1.12%	3,125,900
2025-12-08	3.62	3.69	3.55	3.57	-4.55%	3,653,300
2025-12-05	3.76	3.76	3.70	3.74	+0.00%	3,534,700
2025-12-04	3.74	3.76	3.69	3.74	+0.00%	2,899,600
2025-12-03	3.71	3.78	3.71	3.74	+1.91%	3,285,700
2025-12-02	3.62	3.69	3.54	3.67	+0.55%	3,101,700
2025-12-01	3.65	3.69	3.60	3.65	+0.27%	3,394,000
2025-11-28	3.79	3.81	3.61	3.64	-3.19%	3,042,900
2025-11-26	3.74	3.78	3.71	3.76	+0.00%	2,526,300
2025-11-25	3.78	3.80	3.74	3.76	-1.31%	2,312,400
2025-11-24	3.81	3.86	3.75	3.81	-1.04%	2,612,100
2025-11-21	3.76	3.86	3.69	3.85	+3.22%	2,352,500
2025-11-20	3.80	3.89	3.72	3.73	-1.06%	2,134,700
2025-11-19	3.86	3.88	3.74	3.77	-3.33%	2,749,000
2025-11-18	3.80	3.93	3.76	3.90	+2.09%	6,336,200
2025-11-17	3.72	3.83	3.68	3.82	+2.69%	5,604,400
2025-11-14	3.64	3.72	3.59	3.72	+0.54%	1,806,700
2025-11-13	3.68	3.75	3.66	3.70	+0.82%	2,211,900
2025-11-12	3.65	3.68	3.62	3.67	+1.10%	1,627,000
2025-11-11	3.63	3.66	3.58	3.63	-0.55%	1,874,600
2025-11-10	3.58	3.66	3.57	3.65	+2.53%	1,772,100
2025-11-07	3.59	3.59	3.53	3.56	-0.84%	1,346,100
2025-11-06	3.59	3.64	3.55	3.59	+0.56%	1,804,500
2025-11-05	3.50	3.58	3.50	3.57	+1.42%	1,697,100
2025-11-04	3.55	3.58	3.50	3.52	-3.03%	1,992,500
2025-11-03	3.67	3.70	3.62	3.63	-1.36%	1,710,000
2025-10-31	3.69	3.70	3.62	3.68	+0.27%	2,390,300
2025-10-30	3.68	3.74	3.65	3.67	-0.81%	2,704,300
2025-10-29	3.72	3.78	3.68	3.70	+0.00%	3,475,500
2025-10-28	3.60	3.71	3.58	3.70	+3.35%	3,447,700
2025-10-27	3.57	3.59	3.52	3.58	+0.28%	1,914,000
2025-10-24	3.54	3.60	3.53	3.57	+0.56%	2,208,100
2025-10-23	3.55	3.62	3.54	3.55	+1.14%	2,664,700
2025-10-22	3.45	3.51	3.38	3.51	+1.15%	2,304,300
2025-10-21	3.50	3.53	3.45	3.47	-1.98%	2,768,800
2025-10-20	3.50	3.59	3.50	3.54	+1.72%	2,785,100

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（+14.66%）。最も弱い月：12月（-5.75%）。日次データ2年分（2025–2026）に基づく。

1月+14.66%
2月+13.74%
3月-0.84%
4月+0.30%
5月-3.33%
6月+1.09%
7月+12.17%
8月+9.66%
9月+7.65%
10月+9.85%
11月+0.28%
12月-5.75%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Nordic American Tankers Limited（NAT）の直近終値は？

2026-10-16 時点で 7.66。Closelookデータレイクの日次価格記録より。

NAT の52週高値・安値は？

直近52週間で高値 8.88、安値 3.29（2026-10-16 時点）。

Nordic American Tankers Limited が歴史的に最も強い月と弱い月は？

歴史的に、NAT の最も強い月は 1月（平均 +14.66%）、最も弱い月は 12月（平均 -5.75%）。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。