—
C+
C+ The full Closelook — membership. Open the C+ overview

Cpi Property Group SA（O5G.DE）— 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。

フルチャート ↗

日次株価

日付始値高値安値終値騰落率出来高
2026-09-020.730.730.730.73+0.00%4
2026-09-010.730.730.730.73+0.00%0
2026-08-310.730.730.730.73+0.00%0
2026-08-280.730.730.730.73+0.00%0
2026-08-270.730.730.730.73+0.00%0
2026-08-260.730.730.730.73+0.00%0
2026-08-250.730.730.730.73+0.00%0
2026-08-240.750.750.730.73+0.00%4
2026-08-210.730.730.730.73+0.00%39
2026-08-200.750.750.730.73+0.68%39
2026-08-190.730.730.730.73+0.00%20
2026-08-180.730.730.730.73+0.00%20
2026-08-170.730.730.730.73+0.00%20
2026-08-140.730.730.730.73+0.00%20
2026-08-130.730.730.730.73+0.00%20
2026-08-120.730.730.730.73+0.00%20
2026-08-110.730.730.730.73+0.00%20
2026-08-100.730.730.730.73+0.00%20
2026-08-070.730.730.730.73+0.00%20
2026-08-060.730.730.730.73+0.00%20
2026-08-050.730.730.730.73+0.00%20
2026-08-040.750.750.730.73+0.00%20
2026-08-030.730.730.730.73+0.00%36
2026-07-310.720.730.720.73-1.35%36
2026-07-300.740.740.740.74+0.00%500
2026-07-290.740.740.740.74+0.00%500
2026-07-280.740.740.740.74+0.00%500
2026-07-270.740.740.740.74+0.00%500
2026-07-240.740.740.740.74+0.00%500
2026-07-230.740.740.740.74+0.00%500
2026-07-220.740.740.740.74+0.00%500
2026-07-210.740.740.740.74+0.00%500
2026-07-200.740.740.740.74+0.00%500
2026-07-170.720.740.720.74+0.00%500
2026-07-160.740.740.740.74+0.00%10
2026-07-150.740.740.740.74+0.00%10
2026-07-140.740.740.740.74+0.00%10
2026-07-130.740.740.740.74+0.00%10
2026-07-100.740.740.740.74+0.00%10
2026-07-090.740.740.740.74+0.00%10
2026-07-080.750.750.740.74+0.00%10
2026-07-070.740.740.740.74+0.00%1,495
2026-07-060.740.740.740.74+0.00%1,495
2026-07-030.740.740.740.74+0.00%1,495
2026-07-020.740.740.740.74+0.00%0
2026-07-010.740.740.740.74+0.00%0
2026-06-300.740.740.740.74+0.00%0
2026-06-290.740.740.740.74+0.00%0
2026-06-260.720.740.720.74+0.00%1,495
2026-06-250.740.740.740.74+0.00%21
2026-06-240.740.740.740.74+0.68%21
2026-06-230.720.730.720.73-0.68%21
2026-06-220.740.740.740.74+0.00%54
2026-06-190.740.740.740.74+0.00%54
2026-06-180.740.740.740.74+0.00%54
2026-06-170.740.740.740.74+0.00%54
2026-06-160.740.740.740.74+0.00%54
2026-06-150.740.740.740.74+0.00%54
2026-06-120.740.740.740.74+0.00%54
2026-06-110.740.740.740.74+0.00%54
2026-06-100.740.740.740.74+1.37%54
2026-06-090.730.730.730.73+1.39%54
2026-06-080.750.750.720.72-2.70%54
2026-06-050.740.740.740.74+0.00%2
2026-06-040.740.740.740.74+0.00%2
2026-06-030.740.740.740.74+0.00%2
2026-06-020.740.740.740.74+0.68%10
2026-06-010.730.730.730.73+0.68%10
2026-05-290.730.730.730.73+0.00%0
2026-05-280.730.730.730.73+0.00%0
2026-05-270.730.730.730.73+0.00%0
2026-05-260.730.730.730.73+0.00%0
2026-05-250.730.730.730.73+0.00%0
2026-05-220.730.730.730.73+0.00%10
2026-05-210.730.730.730.73+0.00%10
2026-05-200.730.730.730.73+1.39%10
2026-05-190.720.720.720.72-1.37%788
2026-05-180.730.730.730.73+2.10%788
2026-05-150.730.730.710.71-3.38%788
2026-05-140.740.740.740.74+0.00%37
2026-05-130.730.740.730.74+0.00%37
2026-05-120.740.740.740.74+0.00%41
2026-05-110.730.740.730.74+0.00%41
2026-05-080.730.740.730.74+0.00%41
2026-05-070.730.740.730.74+0.00%51
2026-05-060.730.740.730.74+0.00%8
2026-05-050.730.740.730.74+0.00%5
2026-05-040.740.740.740.74+1.37%10
2026-04-300.750.750.730.73-1.35%152
2026-04-290.750.750.740.74-0.67%26
2026-04-280.740.740.740.74+0.00%138
2026-04-270.750.750.740.74+0.00%138
2026-04-240.740.740.740.74+0.00%5
2026-04-230.740.740.740.74+0.00%5
2026-04-220.740.750.740.74+0.68%68
2026-04-210.740.740.740.74+0.00%18
2026-04-200.740.740.740.74+0.00%18
2026-04-170.740.740.740.74+0.00%18
2026-04-160.730.740.730.74+0.00%18
2026-04-150.740.740.740.74+0.00%1,141
2026-04-140.750.750.740.74+2.78%1,141
2026-04-130.750.750.720.72-3.36%1,079
2026-04-100.750.750.740.74+0.00%8
2026-04-090.740.740.740.74+0.00%2
2026-04-080.750.750.740.74+0.00%2
2026-04-070.750.750.740.74+1.36%1,005
2026-04-020.740.740.730.73+1.38%390
2026-04-010.720.720.720.72+0.00%0
2026-03-310.740.740.710.72+2.11%851
2026-03-300.710.710.710.71-2.07%19
2026-03-270.710.740.710.72+2.11%2,052
2026-03-260.740.740.710.71+0.00%51
2026-03-250.720.720.700.71+4.41%2,204
2026-03-240.710.710.680.68-4.23%2,918
2026-03-230.720.720.710.71-5.33%1,179
2026-03-200.750.750.720.75+0.67%3,349
2026-03-190.740.740.740.74+0.68%0
2026-03-180.740.750.740.74+0.68%3,116
2026-03-170.740.740.730.73+0.00%114
2026-03-160.730.730.730.73+0.68%0
2026-03-130.730.730.730.73+0.00%0
2026-03-120.730.730.730.73+0.00%3,121
2026-03-110.720.750.720.73+0.00%3,121
2026-03-100.730.730.730.73+0.00%127
2026-03-090.750.750.730.73-0.68%127
2026-03-060.740.750.730.73+1.38%6,983
2026-03-050.750.750.720.72+0.00%118
2026-03-040.720.720.720.72+0.00%6,500
2026-03-030.710.720.700.72-0.68%6,500
2026-03-020.730.730.730.73-1.35%3,090
2026-02-270.730.750.730.74+0.00%1,615
2026-02-260.730.740.730.74+0.00%90
2026-02-250.750.750.730.74+0.00%346
2026-02-240.750.750.730.74+0.00%89
2026-02-230.740.740.740.74+0.00%88
2026-02-200.730.740.730.74+0.68%88
2026-02-190.750.750.730.73+0.00%5
2026-02-180.720.730.720.73+0.00%111
2026-02-170.740.750.720.73+0.00%4,214
2026-02-160.720.730.720.73+0.00%99
2026-02-130.730.730.730.73+0.00%103
2026-02-120.720.730.720.73+0.00%103
2026-02-110.720.730.720.73+0.00%118
2026-02-100.730.730.680.73-0.68%7,977
2026-02-090.740.740.740.74+0.00%2,400
2026-02-060.730.740.730.74+9.63%2,400
2026-02-050.700.700.680.68-4.26%1,500
2026-02-040.730.730.700.70+2.17%7,000
2026-02-030.740.740.690.69-7.38%7,120
2026-02-020.740.750.740.74+0.00%1,362
2026-01-300.750.750.740.74+2.76%1,506
2026-01-290.700.720.700.72-1.36%48
2026-01-280.730.730.730.73+0.00%8,543
2026-01-270.730.730.730.73+0.00%8,543
2026-01-260.730.730.730.73+0.00%8,543
2026-01-230.730.730.730.73+0.00%8,543
2026-01-220.760.760.720.73-6.37%8,543
2026-01-210.790.790.790.79+0.00%34
2026-01-200.790.790.790.79+0.00%34
2026-01-190.760.790.760.79+0.00%34
2026-01-160.760.790.760.79+0.00%34
2026-01-150.780.790.760.79+6.08%1,530
2026-01-140.790.790.740.74-7.50%6,011
2026-01-130.800.800.800.80+0.00%1,513
2026-01-120.800.800.800.80+0.00%1,513
2026-01-090.800.800.800.80+0.00%1,513
2026-01-080.800.800.800.80+0.00%1,513
2026-01-070.800.800.800.80+0.00%1,513
2026-01-060.800.800.800.80+0.63%1,513
2026-01-050.810.810.800.80+1.92%1,513
2026-01-020.800.800.780.78+0.00%30
2025-12-300.760.780.750.78-0.64%314
2025-12-290.790.790.790.79+0.00%2,228
2025-12-230.790.790.790.79+0.00%2,228
2025-12-220.790.790.790.79+0.00%2,228
2025-12-190.790.790.790.79+0.00%2,228
2025-12-180.790.790.790.79+0.00%2,228
2025-12-170.790.790.790.79+0.00%2,228
2025-12-160.790.790.790.79+0.00%10
2025-12-150.790.790.790.79+0.00%10
2025-12-120.790.790.790.79+0.00%56
2025-12-110.790.790.790.79+0.00%56
2025-12-100.790.790.790.79+0.00%56
2025-12-090.790.790.790.79+0.00%56
2025-12-080.800.800.790.79+0.00%56
2025-12-050.760.790.760.79+3.29%5,744
2025-12-040.760.760.760.76+6.29%170
2025-12-030.710.710.710.71+0.00%74
2025-12-020.730.730.700.71-4.03%74
2025-12-010.760.760.730.74+2.76%1,060
2025-11-280.770.770.720.72-7.64%4,919
2025-11-270.800.800.770.79-0.63%137
2025-11-260.790.790.790.79+0.00%0
2025-11-250.790.790.790.79+0.00%30
2025-11-240.770.790.770.79+0.00%30
2025-11-210.770.790.770.79+0.00%30
2025-11-200.790.790.770.79+2.60%575
2025-11-190.750.770.750.77+0.65%28
2025-11-180.790.790.750.77-3.16%3,073
2025-11-170.800.800.780.79+0.00%30
2025-11-140.780.790.780.79+0.00%20
2025-11-130.790.790.790.79+0.00%20
2025-11-120.780.790.780.79-1.25%20
2025-11-110.780.800.780.80+0.00%20
2025-11-100.800.800.800.80+0.00%1,010
2025-11-070.800.800.800.80+0.00%2,548
2025-11-060.800.800.800.80-0.62%1,942
2025-11-050.810.810.810.81+0.00%0
2025-11-040.770.810.770.81+3.87%1,942
2025-11-030.780.780.780.78+0.00%1,000
2025-10-310.780.780.780.78+0.00%1,000
2025-10-300.780.780.780.78-1.90%1,000
2025-10-290.790.790.790.79-1.25%167
2025-10-280.800.800.800.80-0.62%167
2025-10-270.810.810.810.81+0.00%167
2025-10-240.810.810.810.81+0.00%167
2025-10-230.810.810.810.81+0.00%100
2025-10-220.810.810.810.81+0.00%100
2025-10-210.810.810.810.81+0.00%100
2025-10-200.810.810.810.81+0.63%100
2025-10-170.800.800.800.80-1.23%100
2025-10-160.810.810.810.81+0.00%100
2025-10-150.810.810.810.81-1.22%100
2025-10-140.820.820.820.82+1.86%100
2025-10-130.810.810.810.81-0.62%100
2025-10-100.810.810.810.81-1.22%100
2025-10-090.820.820.820.82+0.61%100
2025-10-080.810.810.810.81+0.00%100
2025-10-070.810.810.810.81+0.00%100
2025-10-060.810.810.810.81+0.00%0
2025-10-030.810.810.810.81+0.00%100
2025-10-020.800.810.800.81+1.24%100
2025-10-010.810.810.810.81+0.00%100
2025-09-300.810.810.810.81+0.00%0
2025-09-290.810.810.810.81+0.00%0
2025-09-260.810.810.810.81+1.26%100
2025-09-250.800.800.800.80+0.63%5,019
2025-09-240.800.800.790.79-3.66%5,019
2025-09-230.820.820.820.82+0.00%20
2025-09-220.820.820.820.82+0.00%20
2025-09-190.820.820.820.82+0.00%20
2025-09-180.820.820.820.82+0.00%20
2025-09-170.820.820.820.82+0.00%20
2025-09-160.820.820.820.82+0.00%0
2025-09-150.820.820.820.82+0.00%20
2025-09-120.820.820.820.82+0.61%20
2025-09-110.800.810.800.81+0.00%20
2025-09-100.810.810.810.81+0.00%11
2025-09-090.810.810.810.81+0.00%11
2025-09-080.810.810.810.81+0.00%11

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（+4.70%）。最も弱い月：11月（-6.45%）。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

Cpi Property Group SA（O5G.DE）の直近終値は？

2026-09-02 時点で 0.73。Closelookデータレイクの日次価格記録より。

O5G.DE の52週高値・安値は？

直近52週間で高値 0.82、安値 0.68（2026-09-02 時点）。

Cpi Property Group SA が歴史的に最も強い月と弱い月は？

歴史的に、O5G.DE の最も強い月は 12月（平均 +4.70%）、最も弱い月は 11月（平均 -6.45%）。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424本から計算。