Nomad Foods Ltd（NOMD）— 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	11.63	11.82	11.49	11.76	+2.35%	1,677,700
2026-10-15	11.50	11.70	11.40	11.49	+1.50%	2,221,000
2026-10-14	11.48	11.53	11.29	11.32	-1.31%	1,246,000
2026-10-13	11.39	11.52	11.33	11.47	+1.06%	886,900
2026-10-12	11.12	11.40	11.09	11.35	+2.44%	828,900
2026-10-09	11.04	11.16	11.01	11.08	+0.27%	1,597,900
2026-10-08	11.07	11.10	10.85	11.05	+0.45%	1,728,100
2026-10-07	11.11	11.23	10.85	11.00	+0.27%	1,768,400
2026-10-06	11.00	11.22	10.81	10.97	+2.62%	1,949,600
2026-10-05	10.66	10.75	10.55	10.69	+0.38%	1,057,100
2026-10-02	10.83	10.96	10.54	10.65	-1.48%	1,082,500
2026-10-01	10.25	10.93	10.25	10.81	+4.65%	2,253,700
2026-09-30	10.61	10.65	10.29	10.33	-1.71%	801,100
2026-09-29	10.57	10.65	10.35	10.51	-1.41%	969,900
2026-09-28	10.60	10.79	10.47	10.66	+0.28%	864,600
2026-09-25	10.65	10.65	10.48	10.63	-0.37%	1,321,400
2026-09-24	10.77	10.79	10.56	10.67	-0.37%	1,735,300
2026-09-23	10.59	10.82	10.52	10.71	+2.00%	2,085,700
2026-09-22	10.68	10.73	10.44	10.50	-0.94%	837,400
2026-09-21	10.66	10.66	10.53	10.60	-0.56%	727,900
2026-09-18	10.71	10.80	10.58	10.66	-0.74%	1,433,100
2026-09-17	11.10	11.13	10.74	10.74	-2.27%	1,068,100
2026-09-16	10.91	11.07	10.90	10.99	+0.64%	518,300
2026-09-15	10.93	10.96	10.78	10.92	-0.09%	1,362,200
2026-09-14	11.09	11.22	10.90	10.93	-0.46%	2,754,100
2026-09-11	11.18	11.19	10.95	10.98	-0.99%	986,200
2026-09-10	11.28	11.28	11.02	11.09	-0.81%	845,800
2026-09-09	11.39	11.46	11.03	11.18	-2.44%	1,954,000
2026-09-08	11.62	11.68	11.39	11.46	-1.55%	1,006,600
2026-09-04	11.47	11.73	11.41	11.64	+1.22%	1,102,000
2026-09-03	11.65	11.68	11.36	11.50	-0.78%	1,625,700
2026-09-02	11.74	11.94	11.59	11.59	-0.69%	850,600
2026-09-01	11.69	11.87	11.60	11.67	+0.26%	1,292,800
2026-08-31	11.78	11.90	11.64	11.64	-2.02%	1,014,900
2026-08-28	12.05	12.15	11.88	11.88	-0.92%	783,800
2026-08-27	12.41	12.45	11.98	11.99	-1.32%	1,556,400
2026-08-26	11.95	12.29	11.86	12.15	+2.19%	1,948,500
2026-08-25	12.01	12.07	11.72	11.89	-1.74%	1,356,900
2026-08-24	12.18	12.56	12.06	12.10	+2.46%	2,756,000
2026-08-21	11.71	11.99	11.64	11.81	+1.72%	1,569,900
2026-08-20	11.84	11.93	11.60	11.61	-2.76%	1,063,900
2026-08-19	11.59	12.10	11.50	11.94	+4.55%	6,527,900
2026-08-18	11.47	11.62	11.35	11.42	+0.35%	2,327,100
2026-08-17	11.60	11.65	11.36	11.38	-2.98%	2,680,700
2026-08-14	12.01	12.01	11.50	11.73	-2.57%	1,405,800
2026-08-13	10.93	12.12	10.93	12.04	+5.61%	3,866,400
2026-08-12	11.22	11.66	11.15	11.40	+0.26%	3,927,700
2026-08-11	11.50	11.65	11.35	11.37	-2.40%	1,654,893
2026-08-10	11.95	11.95	11.62	11.65	-2.84%	1,114,071
2026-08-07	11.75	12.00	11.70	11.99	+1.78%	745,600
2026-08-06	11.91	11.91	11.64	11.78	-0.25%	689,000
2026-08-05	12.08	12.09	11.75	11.81	-0.84%	771,600
2026-08-04	11.91	12.00	11.87	11.91	-1.16%	1,053,600
2026-08-03	12.09	12.20	11.97	12.05	+1.26%	889,200
2026-07-31	12.32	12.34	11.90	11.90	-4.11%	1,158,200
2026-07-30	12.54	12.55	12.26	12.41	-2.21%	1,210,000
2026-07-29	12.14	12.79	11.98	12.69	+4.10%	2,600,600
2026-07-28	12.07	12.37	12.01	12.19	+2.27%	2,507,000
2026-07-27	11.72	12.01	11.69	11.92	+1.71%	749,500
2026-07-24	11.69	11.84	11.65	11.72	+0.60%	1,095,900
2026-07-23	11.75	11.77	11.54	11.65	-1.69%	954,200
2026-07-22	12.04	12.21	11.85	11.85	+0.25%	1,582,300
2026-07-21	11.95	12.15	11.69	11.82	-0.25%	2,514,300
2026-07-20	11.51	11.91	11.45	11.85	+2.95%	1,643,100
2026-07-17	11.79	11.87	11.51	11.51	-2.13%	1,352,400
2026-07-16	11.69	11.86	11.62	11.76	+2.08%	940,900
2026-07-15	11.44	11.74	11.44	11.52	+0.17%	948,200
2026-07-14	11.50	11.52	11.40	11.50	+0.17%	1,566,700
2026-07-13	11.62	11.73	11.04	11.48	-0.43%	1,316,700
2026-07-10	11.42	11.62	11.38	11.53	+1.23%	849,700
2026-07-09	11.20	11.46	11.13	11.39	+0.53%	1,236,200
2026-07-08	11.46	11.48	11.25	11.33	-0.70%	731,300
2026-07-07	11.60	11.62	11.28	11.41	-0.17%	1,604,600
2026-07-06	11.35	11.56	11.28	11.43	+0.09%	1,734,800
2026-07-02	11.33	11.51	11.25	11.42	+1.51%	1,704,300
2026-07-01	11.08	11.39	11.01	11.25	+2.74%	1,249,000
2026-06-30	11.24	11.24	10.92	10.95	-2.23%	1,666,800
2026-06-29	11.00	11.27	10.96	11.20	+0.72%	1,433,400
2026-06-26	10.67	11.18	10.63	11.12	+5.30%	3,564,000
2026-06-25	10.62	10.71	10.50	10.56	-0.85%	684,300
2026-06-24	10.26	10.87	10.21	10.65	+4.31%	1,831,700
2026-06-23	10.01	10.23	9.96	10.21	+3.34%	1,252,600
2026-06-22	10.02	10.11	9.83	9.88	-1.40%	1,289,200
2026-06-18	9.96	10.18	9.94	10.02	-0.20%	1,336,300
2026-06-17	10.19	10.29	9.93	10.04	-1.67%	1,042,100
2026-06-16	10.35	10.39	10.16	10.21	-1.07%	1,043,400
2026-06-15	10.40	10.55	10.29	10.32	-1.05%	1,310,300
2026-06-12	10.42	10.55	10.42	10.43	+0.58%	941,800
2026-06-11	10.31	10.43	10.24	10.37	+0.58%	858,400
2026-06-10	10.31	10.42	10.25	10.31	+0.78%	856,700
2026-06-09	9.94	10.28	9.94	10.23	+3.02%	937,400
2026-06-08	9.87	10.08	9.85	9.93	+0.20%	887,200
2026-06-05	9.82	9.99	9.78	9.91	+1.75%	886,000
2026-06-04	9.88	9.96	9.71	9.74	-0.20%	1,041,200
2026-06-03	10.00	10.10	9.74	9.76	-3.17%	985,800
2026-06-02	10.23	10.23	10.01	10.08	-1.27%	1,266,700
2026-06-01	10.15	10.27	10.10	10.21	+0.69%	1,007,300
2026-05-29	10.11	10.35	10.10	10.14	+0.10%	1,074,900
2026-05-28	10.10	10.32	10.08	10.13	+0.30%	2,957,300
2026-05-27	10.28	10.29	10.07	10.10	-1.08%	1,688,800
2026-05-26	10.30	10.38	10.19	10.21	-0.58%	1,113,300
2026-05-22	10.11	10.33	10.07	10.27	+1.38%	885,100
2026-05-21	10.27	10.28	9.97	10.13	-2.78%	1,492,300
2026-05-20	10.25	10.45	10.05	10.42	+1.17%	1,507,500
2026-05-19	10.50	10.54	10.26	10.30	+0.59%	1,938,000
2026-05-18	10.00	10.25	9.94	10.24	+4.49%	1,702,600
2026-05-15	9.83	9.86	9.73	9.80	+0.10%	1,817,400
2026-05-14	9.38	9.79	9.36	9.79	+7.70%	2,136,300
2026-05-13	9.25	9.25	8.99	9.09	-1.30%	2,297,200
2026-05-12	9.35	9.45	9.10	9.21	-2.85%	2,882,900
2026-05-11	9.63	9.76	9.47	9.48	+0.42%	2,318,700
2026-05-08	10.13	10.36	9.42	9.44	-6.90%	2,481,400
2026-05-07	10.36	10.37	9.85	10.14	+0.20%	2,696,000
2026-05-06	9.40	10.19	9.40	10.12	+8.93%	3,084,500
2026-05-05	9.60	9.60	9.17	9.29	-1.80%	2,218,700
2026-05-04	9.50	9.61	9.32	9.46	-0.63%	1,472,100
2026-05-01	9.75	9.76	9.38	9.52	-2.06%	2,442,100
2026-04-30	9.55	9.73	9.54	9.72	+1.57%	888,800
2026-04-29	9.72	9.79	9.56	9.57	-1.64%	674,600
2026-04-28	9.71	9.79	9.65	9.73	+1.25%	829,200
2026-04-27	9.54	9.72	9.50	9.61	+0.73%	857,300
2026-04-24	9.55	9.65	9.46	9.54	+0.00%	1,394,300
2026-04-23	9.61	9.68	9.44	9.54	-0.52%	951,100
2026-04-22	9.72	9.83	9.56	9.59	-1.24%	763,500
2026-04-21	9.66	9.79	9.61	9.71	+0.41%	819,400
2026-04-20	9.71	9.72	9.62	9.67	-0.72%	851,900
2026-04-17	9.59	9.81	9.59	9.74	+1.78%	1,408,600
2026-04-16	9.58	9.75	9.52	9.57	-0.10%	978,600
2026-04-15	9.52	9.58	9.46	9.58	+0.63%	1,208,800
2026-04-14	9.64	9.75	9.50	9.52	-1.55%	1,038,900
2026-04-13	9.81	9.81	9.60	9.67	-1.93%	1,731,700
2026-04-10	10.02	10.02	9.79	9.86	-0.90%	690,500
2026-04-09	9.70	10.01	9.70	9.95	+1.12%	859,700
2026-04-08	9.85	9.99	9.77	9.84	+0.61%	1,168,600
2026-04-07	9.83	9.90	9.70	9.78	-0.71%	715,900
2026-04-06	9.59	9.88	9.55	9.85	+2.82%	1,303,000
2026-04-02	9.53	9.61	9.46	9.58	+0.10%	737,900
2026-04-01	9.57	9.69	9.52	9.57	-0.42%	969,600
2026-03-31	9.79	9.79	9.55	9.61	-1.23%	1,092,600
2026-03-30	9.46	9.80	9.43	9.73	-0.10%	1,723,400
2026-03-27	9.70	9.84	9.68	9.74	+0.41%	1,806,100
2026-03-26	9.50	9.70	9.50	9.70	+1.04%	1,267,200
2026-03-25	9.75	9.80	9.46	9.60	-1.03%	1,135,200
2026-03-24	9.77	9.89	9.69	9.70	-0.72%	1,551,500
2026-03-23	9.88	10.00	9.76	9.77	+0.21%	1,241,700
2026-03-20	9.79	9.90	9.75	9.75	-1.02%	1,503,500
2026-03-19	9.72	10.03	9.71	9.85	+0.51%	1,707,000
2026-03-18	9.85	9.92	9.78	9.80	-2.00%	857,300
2026-03-17	9.85	10.08	9.83	10.00	+2.46%	1,659,300
2026-03-16	9.87	9.96	9.73	9.76	-0.81%	1,418,000
2026-03-13	9.77	10.00	9.75	9.84	+3.04%	2,000,300
2026-03-12	10.34	10.55	9.54	9.55	-7.82%	2,374,100
2026-03-11	10.13	10.40	10.04	10.36	+1.97%	2,599,100
2026-03-10	10.16	10.17	9.94	10.16	+0.00%	2,015,300
2026-03-09	10.11	10.18	9.82	10.16	-0.97%	2,448,400
2026-03-06	10.25	10.27	10.04	10.26	-0.68%	1,344,900
2026-03-05	10.32	10.45	10.22	10.33	-0.48%	1,924,000
2026-03-04	10.71	10.71	10.28	10.38	-1.14%	2,329,200
2026-03-03	10.71	10.96	10.50	10.50	-1.78%	2,361,000
2026-03-02	10.79	10.87	10.69	10.69	-2.55%	2,135,900
2026-02-27	11.25	11.30	10.88	10.97	-2.58%	2,974,200
2026-02-26	11.27	11.35	10.66	11.26	-8.68%	8,870,700
2026-02-25	12.95	12.96	12.12	12.33	-4.86%	2,893,500
2026-02-24	12.93	13.03	12.87	12.96	+0.31%	1,026,100
2026-02-23	12.93	13.03	12.84	12.92	-0.92%	767,700
2026-02-20	13.00	13.08	12.91	13.04	+0.38%	789,100
2026-02-19	12.80	13.00	12.63	12.99	+3.51%	1,075,500
2026-02-18	12.69	12.73	12.55	12.55	-1.03%	1,352,500
2026-02-17	12.88	12.88	12.48	12.68	-1.71%	1,083,100
2026-02-13	12.75	12.94	12.71	12.90	+0.94%	1,129,200
2026-02-12	12.89	12.94	12.75	12.78	-0.78%	1,024,900
2026-02-11	12.93	12.94	12.63	12.88	-0.85%	1,364,100
2026-02-10	12.95	13.07	12.89	12.99	+0.23%	1,337,000
2026-02-09	13.04	13.06	12.80	12.96	+0.47%	1,132,000
2026-02-06	12.87	13.02	12.84	12.90	+0.31%	1,319,300
2026-02-05	13.00	13.04	12.82	12.86	-0.31%	1,337,000
2026-02-04	12.78	13.00	12.74	12.90	+2.38%	1,762,400
2026-02-03	12.55	12.79	12.44	12.60	+0.08%	1,803,500
2026-02-02	12.75	12.79	12.54	12.59	-0.87%	973,900
2026-01-30	12.61	12.74	12.50	12.70	+1.20%	1,587,800
2026-01-29	12.35	12.63	12.35	12.55	+2.20%	1,879,900
2026-01-28	12.43	12.62	12.28	12.28	-1.92%	1,293,600
2026-01-27	12.03	12.60	12.03	12.52	+3.47%	2,039,900
2026-01-26	11.98	12.12	11.91	12.10	+1.68%	2,081,200
2026-01-23	11.90	11.93	11.79	11.90	+0.51%	864,300
2026-01-22	11.83	11.98	11.80	11.84	-0.17%	1,260,400
2026-01-21	11.91	11.98	11.75	11.86	-0.75%	1,796,700
2026-01-20	11.67	12.00	11.59	11.95	+2.58%	1,826,800
2026-01-16	11.90	11.90	11.57	11.65	-2.18%	2,498,200
2026-01-15	11.93	12.04	11.71	11.91	+0.51%	3,425,600
2026-01-14	11.97	12.12	11.79	11.85	-0.59%	2,438,900
2026-01-13	12.02	12.09	11.90	11.92	-1.00%	1,346,800
2026-01-12	12.08	12.19	11.95	12.04	+0.00%	1,302,800
2026-01-09	12.08	12.11	11.83	12.04	+0.25%	1,299,100
2026-01-08	11.60	12.14	11.51	12.01	+2.91%	6,551,800
2026-01-07	12.03	12.03	11.64	11.67	-2.42%	5,053,700
2026-01-06	11.99	12.07	11.87	11.96	-0.42%	3,056,200
2026-01-05	12.10	12.16	11.95	12.01	-1.23%	1,148,300
2026-01-02	12.52	12.52	12.13	12.16	-2.80%	1,145,000
2025-12-31	12.51	12.56	12.45	12.51	-0.16%	1,023,600
2025-12-30	12.49	12.68	12.45	12.53	+0.32%	1,260,100
2025-12-29	12.43	12.53	12.42	12.49	+0.32%	1,366,800
2025-12-26	12.50	12.55	12.38	12.45	-0.32%	1,133,200
2025-12-24	12.59	12.66	12.36	12.49	-0.87%	814,600
2025-12-23	12.59	12.71	12.37	12.60	+0.16%	1,076,400
2025-12-22	12.66	12.89	12.57	12.58	-1.80%	1,322,600
2025-12-19	12.92	12.93	12.72	12.81	-0.62%	1,977,500
2025-12-18	12.70	12.95	12.70	12.89	+0.94%	1,524,900
2025-12-17	12.57	12.91	12.57	12.77	+1.75%	2,355,900
2025-12-16	12.44	12.70	12.38	12.55	+1.21%	1,404,000
2025-12-15	12.42	12.49	12.22	12.40	+0.40%	1,628,200
2025-12-12	12.53	12.63	12.34	12.35	-0.72%	2,832,900
2025-12-11	12.44	12.71	12.40	12.44	+0.81%	2,445,800
2025-12-10	12.17	12.41	12.12	12.34	+1.73%	1,654,400
2025-12-09	12.00	12.21	12.00	12.13	+1.34%	1,950,500
2025-12-08	11.96	12.12	11.83	11.97	-0.50%	2,180,400
2025-12-05	12.08	12.15	11.95	12.03	-0.41%	1,497,700
2025-12-04	12.29	12.31	12.08	12.08	-1.06%	899,800
2025-12-03	12.23	12.45	12.19	12.21	-0.16%	1,599,300
2025-12-02	12.25	12.25	12.06	12.23	-0.24%	1,720,400
2025-12-01	12.19	12.26	12.06	12.26	+0.25%	1,800,800
2025-11-28	12.18	12.25	12.14	12.23	+0.49%	692,900
2025-11-26	12.08	12.20	12.00	12.17	+0.66%	1,434,200
2025-11-25	12.16	12.24	12.06	12.09	+0.50%	1,446,900
2025-11-24	12.15	12.15	11.96	12.03	-1.31%	2,297,400
2025-11-21	12.25	12.38	12.15	12.19	+0.25%	1,402,000
2025-11-20	12.09	12.27	12.09	12.16	+0.08%	1,878,800
2025-11-19	12.11	12.29	12.09	12.15	+0.66%	3,292,300
2025-11-18	12.06	12.10	11.82	12.07	+0.00%	2,137,100
2025-11-17	12.10	12.22	11.97	12.07	-1.07%	2,360,400
2025-11-14	12.20	12.29	12.06	12.20	+0.08%	1,569,900
2025-11-13	12.09	12.41	12.09	12.19	+0.49%	1,964,700
2025-11-12	11.92	12.13	11.92	12.13	+1.51%	1,717,100
2025-11-11	12.02	12.04	11.80	11.95	+0.50%	1,323,100
2025-11-10	12.09	12.20	11.82	11.89	-1.90%	2,458,900
2025-11-07	12.07	12.35	11.92	12.12	+0.75%	3,735,000
2025-11-06	11.75	12.21	11.65	12.03	+5.99%	3,861,400
2025-11-05	11.17	11.36	11.12	11.35	+1.79%	2,661,600
2025-11-04	11.14	11.24	11.04	11.15	-0.45%	1,695,900
2025-11-03	11.20	11.30	11.07	11.20	-0.88%	1,828,300
2025-10-31	11.28	11.32	11.10	11.30	-0.09%	2,459,500
2025-10-30	11.45	11.51	11.30	11.31	-1.05%	1,983,900
2025-10-29	11.62	11.67	11.36	11.43	-2.72%	2,296,900
2025-10-28	11.80	11.93	11.64	11.75	-0.84%	2,026,600
2025-10-27	11.86	12.06	11.79	11.85	+0.17%	1,804,400
2025-10-24	11.89	11.93	11.81	11.83	-0.42%	1,660,100
2025-10-23	12.13	12.23	11.83	11.88	-1.98%	2,633,700
2025-10-22	12.09	12.24	11.93	12.12	+0.75%	1,732,700
2025-10-21	12.07	12.13	12.00	12.03	+0.00%	1,763,700
2025-10-20	12.25	12.35	11.91	12.03	-1.55%	1,429,000

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：11月（+9.20%）。最も弱い月：10月（-15.48%）。日次データ2年分（2025–2026）に基づく。

1月+5.82%
2月-3.28%
3月-5.53%
4月+1.65%
5月-2.35%
6月+2.59%
7月+1.31%
8月-5.91%
9月-12.99%
10月-15.48%
11月+9.20%
12月+2.04%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Nomad Foods Ltd（NOMD）の直近終値は？

2026-10-16 時点で 11.76。Closelookデータレイクの日次価格記録より。

NOMD の52週高値・安値は？

直近52週間で高値 13.08、安値 8.99（2026-10-16 時点）。

Nomad Foods Ltd が歴史的に最も強い月と弱い月は？

歴史的に、NOMD の最も強い月は 11月（平均 +9.20%）、最も弱い月は 10月（平均 -15.48%）。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。