Powszechna Kasa Oszczednosci Bank Polski SA（PKO.WA）— 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	116.60	117.36	115.34	117.36	+1.31%	1,728,068
2026-10-15	114.60	116.18	113.40	115.84	+0.57%	2,801,040
2026-10-14	116.80	117.10	114.60	115.18	-1.23%	2,282,485
2026-10-13	116.70	116.98	115.50	116.62	+0.24%	2,235,764
2026-10-12	114.62	116.36	114.60	116.34	+2.11%	2,361,623
2026-10-09	116.00	116.62	113.02	113.94	-0.85%	6,205,703
2026-10-08	118.00	118.28	114.92	114.92	-3.33%	4,183,503
2026-10-07	122.50	123.08	118.30	118.88	-3.27%	3,166,524
2026-10-06	121.00	123.12	120.26	122.90	+2.67%	2,193,326
2026-10-05	118.90	119.94	116.30	119.70	+1.23%	2,070,573
2026-10-02	120.14	121.02	116.94	118.24	-1.20%	3,675,071
2026-10-01	123.40	124.00	119.56	119.68	-3.48%	5,344,443
2026-09-30	123.68	125.58	123.22	124.00	+0.50%	3,533,388
2026-09-29	124.90	125.16	122.36	123.38	-0.79%	3,482,969
2026-09-28	124.90	125.42	124.10	124.36	-0.14%	2,200,097
2026-09-25	124.50	125.54	124.00	124.54	+0.06%	2,109,954
2026-09-24	122.70	124.56	121.60	124.46	+1.02%	1,527,738
2026-09-23	123.56	124.54	122.34	123.20	+0.00%	2,027,789
2026-09-22	123.40	124.26	122.10	123.20	+0.08%	3,021,348
2026-09-21	120.08	123.10	120.00	123.10	+2.72%	1,242,007
2026-09-18	120.78	120.90	118.50	119.84	-0.17%	6,120,356
2026-09-17	121.00	122.32	120.04	120.04	-0.32%	1,989,817
2026-09-16	120.68	120.84	119.34	120.42	+0.10%	2,983,158
2026-09-15	120.20	120.74	118.16	120.30	+0.30%	3,162,023
2026-09-14	120.00	121.34	119.50	119.94	-0.48%	1,976,846
2026-09-11	119.40	120.98	118.96	120.52	+0.90%	2,089,155
2026-09-10	118.50	120.00	118.44	119.44	+0.95%	4,318,401
2026-09-09	117.62	118.96	116.90	118.32	+0.34%	3,934,022
2026-09-08	116.60	117.92	115.32	117.92	+0.87%	1,814,109
2026-09-07	116.90	117.24	116.14	116.90	+0.00%	1,105,969
2026-09-04	115.00	117.18	114.80	116.90	+1.85%	1,963,600
2026-09-03	114.10	115.00	112.30	114.78	+0.47%	1,557,625
2026-09-02	113.06	114.50	112.12	114.24	+0.47%	1,593,154
2026-09-01	113.72	114.28	111.72	113.70	-0.23%	1,677,539
2026-08-31	113.30	115.00	112.78	113.96	+0.41%	2,694,154
2026-08-28	113.36	113.80	111.82	113.50	+1.03%	1,616,439
2026-08-27	116.50	116.66	112.22	112.34	-2.97%	2,029,390
2026-08-26	114.00	116.20	113.20	115.78	+1.99%	2,030,192
2026-08-25	113.80	114.64	113.30	113.52	+0.34%	1,041,881
2026-08-24	113.94	113.96	112.24	113.14	-0.72%	1,921,088
2026-08-21	114.00	115.38	113.90	113.96	+0.23%	2,121,825
2026-08-20	115.00	115.00	113.10	113.70	-1.13%	2,270,308
2026-08-19	110.36	115.30	109.24	115.00	+4.68%	4,208,760
2026-08-18	110.70	111.40	109.86	109.86	-1.40%	1,524,586
2026-08-17	111.48	111.74	110.00	111.42	+0.31%	1,773,315
2026-08-14	109.98	111.60	109.52	111.08	+1.52%	2,013,080
2026-08-13	110.00	112.20	109.42	109.42	-0.36%	3,478,402
2026-08-12	109.10	109.82	108.58	109.82	+0.72%	1,360,151
2026-08-11	110.00	110.86	109.04	109.04	-0.96%	2,569,518
2026-08-10	108.70	110.50	107.56	110.10	+1.01%	1,907,017
2026-08-07	109.70	109.90	108.30	109.00	-0.60%	1,482,288
2026-08-06	108.70	110.10	108.20	109.66	+1.14%	1,832,495
2026-08-05	109.44	109.66	107.24	108.42	-0.55%	2,073,350
2026-08-04	107.54	109.40	105.90	109.02	-3.09%	3,251,634
2026-08-03	113.00	114.16	112.20	112.50	+0.52%	3,149,954
2026-07-31	113.90	114.10	111.44	111.92	-1.34%	3,659,071
2026-07-30	109.52	113.50	108.88	113.44	+3.26%	3,588,643
2026-07-29	110.50	110.82	109.44	109.86	-0.09%	2,387,709
2026-07-28	108.70	110.44	108.12	109.96	+1.81%	4,030,308
2026-07-27	107.78	109.10	106.70	108.00	+1.33%	2,511,960
2026-07-24	107.38	108.88	106.18	106.58	-0.60%	2,320,749
2026-07-23	108.44	108.68	106.50	107.22	-1.20%	2,977,683
2026-07-22	109.06	109.10	107.60	108.52	-0.33%	3,336,821
2026-07-21	107.46	108.92	107.00	108.88	+2.00%	2,783,617
2026-07-20	106.70	107.62	105.80	106.74	-0.06%	2,630,342
2026-07-17	107.26	107.50	105.28	106.80	-1.09%	3,010,465
2026-07-16	109.10	109.86	107.00	107.98	-1.03%	1,796,901
2026-07-15	110.00	111.20	108.74	109.10	-1.27%	2,852,277
2026-07-14	111.00	111.52	108.48	110.50	-1.16%	4,185,865
2026-07-13	112.50	113.02	111.20	111.80	-0.96%	3,707,141
2026-07-10	108.36	112.88	108.16	112.88	+4.83%	5,232,065
2026-07-09	106.42	108.56	106.42	107.68	+1.58%	2,774,827
2026-07-08	104.22	106.00	103.22	106.00	+1.22%	2,383,060
2026-07-07	105.72	105.80	103.82	104.72	-1.04%	2,109,294
2026-07-06	105.50	106.24	104.74	105.82	+0.55%	1,430,440
2026-07-03	105.24	105.50	104.50	105.24	+0.40%	1,070,454
2026-07-02	105.50	105.56	104.00	104.82	+0.21%	1,500,464
2026-07-01	103.14	104.60	102.16	104.60	+1.42%	2,649,294
2026-06-30	103.88	104.28	101.74	103.14	-0.15%	2,027,646
2026-06-29	103.68	104.08	102.50	103.30	-0.31%	1,906,551
2026-06-26	103.90	103.90	102.58	103.62	-0.56%	1,902,333
2026-06-25	103.46	104.92	103.26	104.20	+0.81%	2,372,910
2026-06-24	104.40	104.56	102.26	103.36	-1.00%	1,821,188
2026-06-23	103.70	104.40	102.36	104.40	-0.38%	1,812,584
2026-06-22	105.88	106.00	103.74	104.80	-0.46%	1,269,852
2026-06-19	105.00	105.70	104.14	105.28	-0.21%	4,252,350
2026-06-18	106.50	106.50	105.12	105.50	-1.01%	1,410,882
2026-06-17	106.62	107.40	105.54	106.58	+0.66%	2,340,269
2026-06-16	103.36	106.52	103.36	105.88	+2.78%	2,874,868
2026-06-15	106.00	108.08	103.02	103.02	-1.51%	2,455,179
2026-06-12	101.20	105.08	101.00	104.60	+4.81%	2,366,656
2026-06-11	98.50	99.80	98.39	99.80	+1.61%	1,571,061
2026-06-10	100.44	100.44	97.82	98.22	-2.02%	1,407,714
2026-06-09	99.99	101.40	98.79	100.24	+1.00%	1,884,560
2026-06-08	97.80	99.25	96.87	99.25	+0.98%	2,324,508
2026-06-05	100.00	100.68	98.29	98.29	-2.08%	3,086,308
2026-06-03	99.50	100.40	99.30	100.38	+0.88%	2,054,833
2026-06-02	100.46	101.50	98.31	99.50	-0.50%	2,636,309
2026-06-01	103.88	103.96	100.00	100.00	-2.91%	2,061,549
2026-05-29	103.70	105.20	103.00	103.00	-0.19%	5,240,136
2026-05-28	104.40	104.70	103.04	103.20	-1.24%	2,398,287
2026-05-27	104.96	105.90	104.24	104.50	+0.29%	1,355,177
2026-05-26	104.86	105.12	104.06	104.20	-0.74%	1,069,936
2026-05-25	103.00	104.98	102.86	104.98	+3.08%	709,957
2026-05-22	100.50	102.40	100.42	101.84	+1.85%	1,574,899
2026-05-21	99.40	100.78	98.65	99.99	-0.05%	1,125,968
2026-05-20	97.39	100.60	96.48	100.04	+3.30%	2,626,127
2026-05-19	98.55	99.25	96.73	96.84	-1.60%	1,986,884
2026-05-18	97.34	98.72	96.12	98.41	+0.93%	1,650,232
2026-05-15	98.72	98.96	97.16	97.50	-2.50%	1,731,047
2026-05-14	97.50	100.20	96.95	100.00	+3.27%	2,368,387
2026-05-13	95.99	96.87	95.19	96.83	+1.90%	1,641,615
2026-05-12	95.80	96.08	94.00	95.02	-1.16%	2,450,933
2026-05-11	95.21	96.74	94.24	96.14	+1.57%	1,531,044
2026-05-08	96.24	96.42	94.31	94.65	-1.96%	1,696,157
2026-05-07	97.80	97.80	95.65	96.54	-0.57%	2,083,208
2026-05-06	96.16	98.76	95.55	97.09	+2.15%	2,720,109
2026-05-05	95.00	95.47	93.20	95.05	+0.30%	2,384,863
2026-05-04	95.03	96.42	93.57	94.77	+0.14%	1,774,878
2026-04-30	96.30	96.51	94.23	94.64	-1.66%	2,724,662
2026-04-29	97.42	98.42	95.75	96.24	-0.23%	2,656,862
2026-04-28	96.75	98.52	96.46	96.46	-0.41%	2,022,677
2026-04-27	96.89	96.93	96.09	96.86	+0.29%	1,969,260
2026-04-24	97.58	97.76	95.29	96.58	-0.13%	2,038,341
2026-04-23	99.03	99.13	95.80	96.71	-1.73%	2,233,582
2026-04-22	100.80	100.80	97.84	98.41	-1.69%	1,925,732
2026-04-21	100.48	101.22	100.10	100.10	-0.52%	1,058,928
2026-04-20	100.54	101.14	99.79	100.62	-1.35%	1,781,649
2026-04-17	99.82	102.54	99.15	102.00	+2.16%	3,205,076
2026-04-16	101.22	101.22	98.65	99.84	-0.74%	2,873,909
2026-04-15	100.50	101.58	99.45	100.58	-0.63%	2,884,696
2026-04-14	100.00	102.00	99.99	101.22	+1.93%	3,377,162
2026-04-13	98.80	99.65	97.80	99.30	+0.05%	4,699,360
2026-04-10	96.20	99.25	95.14	99.25	+3.81%	2,948,050
2026-04-09	95.00	96.16	94.60	95.61	-0.41%	2,557,546
2026-04-08	92.86	97.48	92.78	96.00	+5.56%	4,653,759
2026-04-07	90.00	92.38	89.38	90.94	+1.04%	2,597,204
2026-04-02	88.90	90.12	87.72	90.00	+0.65%	1,962,857
2026-04-01	89.00	89.90	88.54	89.42	+2.95%	2,719,405
2026-03-31	86.08	87.82	85.82	86.86	+1.59%	2,070,988
2026-03-30	86.20	86.50	84.98	85.50	-0.81%	2,234,829
2026-03-27	86.98	87.00	85.22	86.20	-0.39%	1,703,536
2026-03-26	86.70	87.14	85.66	86.54	-0.14%	1,669,513
2026-03-25	87.48	88.08	86.66	86.66	+1.14%	2,232,131
2026-03-24	87.88	87.88	85.58	85.68	-2.04%	2,173,177
2026-03-23	84.20	89.50	82.88	87.46	+2.65%	3,682,348
2026-03-20	87.00	87.86	85.20	85.20	-2.00%	5,839,767
2026-03-19	88.20	88.28	86.42	86.94	-1.72%	3,900,312
2026-03-18	88.96	91.32	88.42	88.46	+0.75%	3,566,583
2026-03-17	86.00	88.78	86.00	87.80	+1.29%	2,284,735
2026-03-16	86.52	87.34	85.58	86.68	+0.18%	1,959,207
2026-03-13	86.06	87.68	85.02	86.52	+0.58%	2,702,057
2026-03-12	88.02	88.30	84.54	86.02	-1.80%	2,338,430
2026-03-11	88.00	88.34	86.68	87.60	-0.23%	2,853,922
2026-03-10	87.50	89.10	87.40	87.80	+3.20%	3,223,132
2026-03-09	83.00	85.08	80.80	85.08	+0.57%	3,438,778
2026-03-06	88.90	89.00	84.20	84.60	-4.62%	3,780,435
2026-03-05	88.80	90.20	87.18	88.70	+0.52%	3,487,637
2026-03-04	85.00	88.62	85.00	88.24	+3.57%	4,440,834
2026-03-03	88.80	88.92	85.06	85.20	-4.33%	3,130,995
2026-03-02	88.70	90.90	87.98	89.06	-3.68%	3,065,995
2026-02-27	93.80	93.80	91.94	92.46	-1.22%	4,545,335
2026-02-26	93.58	94.24	92.84	93.60	+0.02%	2,600,424
2026-02-25	92.86	93.98	91.78	93.58	+2.18%	2,179,446
2026-02-24	93.06	93.08	90.44	91.58	-1.42%	2,355,890
2026-02-23	91.40	93.62	91.30	92.90	+1.64%	2,561,809
2026-02-20	90.50	91.40	89.76	91.40	+0.79%	1,466,051
2026-02-19	90.00	90.98	89.58	90.68	+1.27%	2,607,106
2026-02-18	90.40	90.50	89.30	89.54	+0.38%	1,866,558
2026-02-17	89.00	89.20	87.82	89.20	-0.22%	2,332,573
2026-02-16	89.80	90.14	88.82	89.40	+0.07%	1,569,994
2026-02-13	91.96	91.96	88.54	89.34	-2.89%	3,722,272
2026-02-12	92.00	92.94	91.66	92.00	+0.07%	2,646,515
2026-02-11	92.70	92.98	91.20	91.94	-0.67%	2,488,425
2026-02-10	94.34	94.34	92.56	92.56	-1.34%	2,384,140
2026-02-09	94.54	95.00	92.54	93.82	+0.71%	1,756,213
2026-02-06	92.94	93.68	92.28	93.16	+0.24%	2,525,350
2026-02-05	95.68	96.80	92.52	92.94	-3.29%	2,454,549
2026-02-04	96.80	96.94	95.32	96.10	-0.41%	2,133,426
2026-02-03	95.00	97.10	94.28	96.50	+3.21%	6,174,262
2026-02-02	91.18	93.64	90.00	93.50	+0.99%	10,776,976
2026-01-30	90.86	93.34	90.62	92.58	+1.94%	3,530,896
2026-01-29	92.40	93.30	90.82	90.82	-1.71%	2,307,735
2026-01-28	93.00	93.42	92.12	92.40	-0.39%	2,972,772
2026-01-27	90.60	93.50	89.88	92.76	+2.38%	3,826,653
2026-01-26	88.30	90.92	88.00	90.60	+2.60%	2,349,972
2026-01-23	90.00	90.00	88.12	88.30	-2.06%	1,630,692
2026-01-22	87.56	90.50	87.54	90.16	+3.23%	3,641,241
2026-01-21	87.30	87.42	85.72	87.34	+0.00%	2,620,766
2026-01-20	86.92	87.34	85.80	87.34	+0.39%	3,058,554
2026-01-19	85.98	87.18	85.40	87.00	+0.35%	2,552,261
2026-01-16	87.50	87.50	86.28	86.70	-0.66%	2,559,531
2026-01-15	86.86	88.20	86.50	87.28	+0.48%	2,541,070
2026-01-14	87.08	87.50	85.76	86.86	-0.16%	3,541,779
2026-01-13	89.10	89.18	86.70	87.00	-1.96%	5,867,228
2026-01-12	87.66	89.08	87.10	88.74	+1.56%	2,322,581
2026-01-09	86.20	87.44	85.04	87.38	+1.13%	3,556,901
2026-01-08	85.80	86.40	85.22	86.40	-0.30%	2,703,407
2026-01-07	87.54	88.38	85.22	86.66	-0.91%	4,939,312
2026-01-05	88.00	88.56	87.00	87.46	-0.57%	4,950,744
2026-01-02	85.16	88.76	85.16	87.96	+3.29%	2,312,679
2025-12-30	84.90	86.22	84.58	85.16	+0.64%	2,245,375
2025-12-29	84.46	85.28	84.00	84.62	+0.21%	1,175,655
2025-12-23	84.86	85.42	83.82	84.44	-0.45%	1,550,374
2025-12-22	84.14	85.50	83.74	84.82	+0.81%	1,274,574
2025-12-19	83.52	84.86	83.22	84.14	+0.48%	4,656,500
2025-12-18	82.52	83.80	82.22	83.74	+1.45%	2,360,360
2025-12-17	83.20	83.26	82.16	82.54	-0.34%	2,897,855
2025-12-16	83.00	84.00	82.58	82.82	-0.81%	2,449,717
2025-12-15	81.18	84.16	80.60	83.50	+2.83%	3,353,897
2025-12-12	82.00	82.78	81.10	81.20	-0.22%	2,444,084
2025-12-11	80.50	82.00	79.62	81.38	+1.09%	2,629,045
2025-12-10	79.98	80.50	79.18	80.50	+0.63%	2,206,283
2025-12-09	78.00	80.20	77.88	80.00	+2.75%	3,187,480
2025-12-08	77.74	78.86	77.56	77.86	+0.70%	1,459,494
2025-12-05	77.76	77.90	76.70	77.32	-0.44%	2,095,026
2025-12-04	78.02	78.42	77.34	77.66	+0.21%	2,154,079
2025-12-03	76.90	78.04	76.56	77.50	+0.78%	2,481,088
2025-12-02	78.00	78.00	76.42	76.90	-1.46%	4,543,619
2025-12-01	77.40	78.14	77.14	78.04	+0.83%	1,615,487
2025-11-28	77.50	77.86	76.60	77.40	-0.62%	1,662,056
2025-11-27	77.80	77.94	77.28	77.88	+0.10%	1,078,214
2025-11-26	77.50	77.80	76.36	77.80	+1.22%	1,773,711
2025-11-25	74.72	76.96	74.14	76.86	+3.47%	2,131,195
2025-11-24	74.80	75.06	73.56	74.28	+0.70%	3,559,300
2025-11-21	73.90	74.56	73.20	73.76	-2.07%	1,584,034
2025-11-20	76.10	76.64	75.02	75.32	-0.11%	1,749,574
2025-11-19	73.50	75.58	73.20	75.40	+2.50%	1,549,135
2025-11-18	74.00	74.38	72.88	73.56	-1.63%	2,490,563
2025-11-17	75.52	75.96	74.50	74.78	-0.82%	1,634,488
2025-11-14	76.00	76.32	74.56	75.40	-1.44%	1,776,089
2025-11-13	77.10	78.48	76.34	76.50	-1.29%	2,637,601
2025-11-12	77.30	78.76	76.60	77.50	+0.73%	3,998,327
2025-11-10	77.00	77.36	76.20	76.94	+2.18%	2,751,145
2025-11-07	76.86	77.30	75.18	75.30	-1.98%	1,807,135
2025-11-06	76.00	77.84	75.72	76.82	+1.78%	2,350,160
2025-11-05	76.22	76.54	75.08	75.48	-1.23%	1,904,126
2025-11-04	76.04	76.60	75.52	76.42	-0.47%	1,289,461
2025-11-03	76.10	77.16	76.02	76.78	+1.43%	1,734,587
2025-10-31	77.32	77.36	75.52	75.70	-1.76%	3,119,903
2025-10-30	78.16	78.16	76.52	77.06	-0.95%	2,282,540
2025-10-29	78.60	78.80	76.84	77.80	-0.59%	3,125,890
2025-10-28	76.98	78.36	76.58	78.26	+2.11%	5,766,512
2025-10-27	77.86	78.02	76.36	76.64	-0.55%	3,713,834
2025-10-24	77.60	78.26	76.84	77.06	-0.39%	3,601,359
2025-10-23	76.60	77.60	75.62	77.36	+1.07%	3,138,119
2025-10-22	75.60	77.06	75.40	76.54	+1.35%	1,752,192
2025-10-21	75.86	76.04	75.06	75.52	-0.13%	1,364,006
2025-10-20	75.26	75.96	74.98	75.62	+1.56%	2,184,386
2025-10-17	74.40	74.94	73.40	74.46	-1.25%	2,652,678

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（+9.12%）。最も弱い月：8月（-5.61%）。日次データ2年分（2025–2026）に基づく。

1月+9.09%
2月+1.98%
3月+2.54%
4月+0.71%
5月+4.53%
6月+3.15%
7月+8.98%
8月-5.61%
9月+4.79%
10月+6.35%
11月+0.81%
12月+9.12%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Powszechna Kasa Oszczednosci Bank Polski SA（PKO.WA）の直近終値は？

2026-10-16 時点で 117.36。Closelookデータレイクの日次価格記録より。

PKO.WA の52週高値・安値は？

直近52週間で高値 125.58、安値 72.88（2026-10-16 時点）。

Powszechna Kasa Oszczednosci Bank Polski SA が歴史的に最も強い月と弱い月は？

歴史的に、PKO.WA の最も強い月は 12月（平均 +9.12%）、最も弱い月は 8月（平均 -5.61%）。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450本から計算。