Posti Group Oyj（POSTI.HE）— 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	13.18	13.18	12.96	13.12	-2.67%	40,096
2026-10-15	13.44	13.50	13.24	13.48	+0.15%	146,586
2026-10-14	13.54	13.68	13.46	13.46	-0.59%	59,213
2026-10-13	13.38	13.58	13.36	13.54	+1.20%	46,779
2026-10-12	13.20	13.46	12.72	13.38	-1.76%	116,806
2026-10-09	13.36	13.72	13.36	13.62	+1.95%	42,035
2026-10-08	13.28	13.60	13.18	13.36	+0.91%	36,169
2026-10-07	13.14	13.34	13.14	13.24	+0.91%	42,644
2026-10-06	13.20	13.28	13.12	13.12	-0.30%	33,519
2026-10-05	13.24	13.32	13.14	13.16	-0.60%	20,504
2026-10-02	13.30	13.40	13.20	13.24	-0.45%	25,915
2026-10-01	13.28	13.40	13.10	13.30	+0.15%	27,126
2026-09-30	13.60	13.66	13.28	13.28	-1.63%	22,433
2026-09-29	13.42	13.70	13.38	13.50	+1.05%	20,132
2026-09-28	13.22	13.60	13.20	13.36	+1.37%	38,356
2026-09-25	13.30	13.50	13.18	13.18	-0.60%	21,702
2026-09-24	13.26	13.50	13.26	13.26	-0.45%	28,395
2026-09-23	13.46	13.50	13.20	13.32	-0.60%	42,991
2026-09-22	13.24	13.50	13.24	13.40	+1.21%	21,339
2026-09-21	13.40	13.40	13.18	13.24	-1.05%	42,197
2026-09-18	13.60	13.62	13.26	13.38	-1.62%	28,885
2026-09-17	13.60	13.80	13.44	13.60	+0.44%	32,163
2026-09-16	13.50	13.72	13.50	13.54	+0.30%	29,642
2026-09-15	13.50	13.80	13.38	13.50	+1.35%	25,077
2026-09-14	13.08	13.50	13.02	13.32	+1.37%	36,307
2026-09-11	13.36	13.50	13.14	13.14	-1.35%	29,621
2026-09-10	13.26	13.42	13.24	13.32	+1.06%	17,983
2026-09-09	13.28	13.48	13.16	13.18	-0.60%	21,898
2026-09-08	13.00	13.42	13.00	13.26	+1.84%	29,453
2026-09-07	13.10	13.20	13.00	13.02	-0.61%	24,238
2026-09-04	13.20	13.20	13.02	13.10	-0.30%	22,029
2026-09-03	13.08	13.20	13.06	13.14	+0.61%	24,659
2026-09-02	13.16	13.30	12.96	13.06	-0.61%	31,938
2026-09-01	13.06	13.32	13.06	13.14	+1.23%	43,798
2026-08-31	12.76	13.18	12.76	12.98	+1.72%	39,805
2026-08-28	12.78	13.00	12.76	12.76	-0.16%	23,606
2026-08-27	12.46	12.84	12.38	12.78	+2.57%	34,425
2026-08-26	12.30	12.46	12.18	12.46	+1.80%	68,009
2026-08-25	12.22	12.34	12.22	12.24	+0.66%	32,926
2026-08-24	12.32	12.32	12.16	12.16	-1.30%	40,983
2026-08-21	12.10	12.46	12.10	12.32	+1.82%	77,424
2026-08-20	12.06	12.10	11.94	12.10	+0.33%	36,147
2026-08-19	12.06	12.10	12.00	12.06	-0.50%	49,075
2026-08-18	12.24	12.36	12.12	12.12	-0.16%	56,307
2026-08-17	11.98	12.20	11.98	12.14	+2.36%	79,945
2026-08-14	11.12	12.10	11.12	11.86	+7.43%	101,987
2026-08-13	10.86	11.20	10.86	11.04	+1.66%	71,238
2026-08-12	10.54	10.90	10.50	10.86	+3.43%	65,023
2026-08-11	10.46	10.60	10.44	10.50	+0.96%	52,226
2026-08-10	10.44	10.50	10.36	10.40	-0.57%	13,344
2026-08-07	10.44	10.52	10.32	10.46	+0.58%	19,183
2026-08-06	10.20	10.50	10.20	10.40	+1.96%	40,058
2026-08-05	10.18	10.30	10.16	10.20	+0.39%	27,717
2026-08-04	10.36	10.36	10.14	10.16	-1.36%	25,404
2026-08-03	10.40	10.48	10.26	10.30	-0.39%	25,188
2026-07-31	10.40	10.48	10.30	10.34	-0.39%	15,177
2026-07-30	10.44	10.66	10.38	10.38	-0.57%	30,132
2026-07-29	10.20	10.46	10.20	10.44	+1.95%	43,110
2026-07-28	10.20	10.30	10.18	10.24	+0.39%	38,547
2026-07-27	10.06	10.30	10.06	10.20	+1.39%	41,636
2026-07-24	10.04	10.06	9.95	10.06	+0.40%	14,825
2026-07-23	10.00	10.06	9.88	10.02	+0.20%	20,651
2026-07-22	9.99	10.10	9.93	10.00	+0.10%	28,675
2026-07-21	10.00	10.00	9.87	9.99	+0.00%	12,075
2026-07-20	10.00	10.04	9.90	9.99	-0.10%	30,270
2026-07-17	9.90	10.00	9.84	10.00	+1.01%	37,922
2026-07-16	9.88	9.90	9.84	9.90	+0.20%	21,480
2026-07-15	9.87	9.91	9.77	9.88	+0.10%	20,980
2026-07-14	9.84	9.90	9.79	9.87	+0.00%	15,864
2026-07-13	9.91	9.93	9.83	9.87	-0.40%	18,928
2026-07-10	9.86	9.94	9.83	9.91	+0.61%	34,875
2026-07-09	9.80	9.85	9.72	9.85	+0.51%	36,328
2026-07-08	9.84	9.85	9.75	9.80	-0.41%	22,632
2026-07-07	10.00	10.00	9.79	9.84	-0.30%	23,948
2026-07-06	9.95	10.08	9.84	9.87	-0.70%	19,763
2026-07-03	9.90	9.96	9.81	9.94	+0.71%	40,417
2026-07-02	9.75	9.91	9.75	9.87	+1.54%	42,238
2026-07-01	9.84	9.85	9.69	9.72	-1.12%	27,273
2026-06-30	9.60	9.94	9.60	9.83	+2.93%	48,560
2026-06-29	9.36	9.68	9.25	9.55	+2.36%	48,112
2026-06-26	9.35	9.38	9.28	9.33	-0.21%	7,360
2026-06-25	9.25	9.39	9.25	9.35	+1.08%	15,316
2026-06-24	9.28	9.35	9.21	9.25	-0.32%	6,833
2026-06-23	9.19	9.44	9.16	9.28	+0.22%	32,357
2026-06-22	9.43	9.43	9.25	9.26	-1.59%	17,569
2026-06-18	9.42	9.48	9.34	9.41	+0.32%	24,053
2026-06-17	9.40	9.45	9.33	9.38	+0.00%	33,598
2026-06-16	9.36	9.45	9.27	9.38	+0.11%	24,948
2026-06-15	9.58	9.64	9.33	9.37	-0.43%	21,463
2026-06-12	9.49	9.50	9.39	9.41	+0.75%	27,922
2026-06-11	9.50	9.50	9.31	9.34	-0.32%	12,034
2026-06-10	9.29	9.44	9.26	9.37	+0.43%	22,259
2026-06-09	9.34	9.40	9.30	9.33	-0.21%	16,456
2026-06-08	9.31	9.44	9.22	9.35	-0.32%	12,005
2026-06-05	9.44	9.59	9.35	9.38	-0.32%	26,917
2026-06-04	9.34	9.49	9.29	9.41	+0.21%	14,631
2026-06-03	9.34	9.44	9.29	9.39	-0.21%	21,218
2026-06-02	9.34	9.53	9.32	9.41	+0.21%	14,846
2026-06-01	9.59	9.59	9.33	9.39	-0.84%	20,808
2026-05-29	9.60	9.60	9.39	9.47	-1.76%	30,150
2026-05-28	9.58	9.70	9.48	9.64	+1.05%	89,234
2026-05-27	9.35	9.54	9.27	9.54	+2.58%	73,401
2026-05-26	9.39	9.48	9.26	9.30	-0.43%	52,181
2026-05-25	9.32	9.40	9.31	9.34	+0.54%	40,020
2026-05-22	9.39	9.39	9.24	9.29	-0.75%	41,493
2026-05-21	8.93	9.38	8.93	9.36	+4.82%	52,443
2026-05-20	8.89	9.02	8.85	8.93	+0.45%	74,008
2026-05-19	8.82	8.98	8.82	8.89	+0.91%	48,368
2026-05-18	8.97	8.99	8.79	8.81	-1.89%	59,264
2026-05-15	8.89	9.04	8.87	8.98	+1.01%	35,083
2026-05-13	8.99	8.99	8.86	8.89	-0.45%	52,569
2026-05-12	8.94	9.02	8.75	8.93	+0.11%	131,412
2026-05-11	8.79	8.95	8.74	8.92	+1.48%	100,711
2026-05-08	8.74	8.80	8.70	8.79	+0.46%	33,756
2026-05-07	8.70	8.83	8.67	8.75	+0.57%	46,585
2026-05-06	8.74	8.77	8.64	8.70	+0.46%	104,064
2026-05-05	8.62	8.81	8.61	8.66	+0.81%	36,493
2026-05-04	8.56	8.68	8.55	8.59	+0.82%	37,028
2026-04-30	8.48	8.61	8.47	8.52	+0.47%	58,035
2026-04-29	8.68	8.68	8.42	8.48	-2.30%	62,462
2026-04-28	8.72	8.77	8.65	8.68	-0.23%	43,166
2026-04-27	8.62	8.81	8.62	8.70	+2.23%	92,115
2026-04-24	8.71	8.73	8.51	8.51	-2.41%	36,797
2026-04-23	8.73	8.74	8.55	8.72	+0.58%	19,745
2026-04-22	8.63	8.90	8.63	8.67	+1.29%	22,017
2026-04-21	8.57	8.74	8.55	8.56	-0.12%	31,637
2026-04-20	8.73	8.73	8.54	8.57	-1.83%	40,782
2026-04-17	8.94	8.97	8.73	8.73	-1.80%	65,479
2026-04-16	9.08	9.08	8.83	8.89	-4.61%	73,560
2026-04-15	9.36	9.42	9.28	9.32	+0.43%	104,263
2026-04-14	9.32	9.48	9.23	9.28	+0.32%	105,346
2026-04-13	9.27	9.34	9.20	9.25	-0.22%	56,171
2026-04-10	9.30	9.40	9.20	9.27	+0.11%	59,659
2026-04-09	9.19	9.29	9.03	9.26	+1.20%	47,453
2026-04-08	9.25	9.38	9.11	9.15	+1.44%	52,979
2026-04-07	9.09	9.22	9.00	9.02	-0.14%	46,471
2026-04-02	9.20	9.20	9.02	9.03	-0.73%	52,447
2026-04-01	8.96	9.18	8.94	9.10	+3.29%	16,630
2026-03-31	8.90	8.94	8.80	8.81	-0.64%	43,009
2026-03-30	8.96	8.96	8.79	8.87	-1.00%	48,604
2026-03-27	9.12	9.16	8.93	8.96	-1.42%	102,394
2026-03-26	9.20	9.23	9.03	9.09	-0.70%	38,416
2026-03-25	9.30	9.49	9.12	9.15	-0.68%	29,634
2026-03-24	9.20	9.40	9.02	9.21	-0.94%	28,065
2026-03-23	9.11	9.40	8.83	9.30	+1.26%	45,509
2026-03-20	9.32	9.45	9.15	9.18	-0.96%	16,196
2026-03-19	9.20	9.37	9.19	9.27	-0.41%	43,063
2026-03-18	9.40	9.63	9.22	9.31	-0.74%	30,157
2026-03-17	9.37	9.46	9.32	9.38	+0.42%	12,159
2026-03-16	9.38	9.42	9.19	9.34	-0.48%	42,334
2026-03-13	9.35	9.40	9.15	9.38	+0.39%	40,807
2026-03-12	9.36	9.49	9.24	9.35	+0.27%	24,095
2026-03-11	9.45	9.46	9.22	9.32	-1.22%	18,365
2026-03-10	9.15	9.45	9.15	9.44	+3.59%	47,266
2026-03-09	9.00	9.18	8.88	9.11	-0.03%	46,446
2026-03-06	9.21	9.26	9.08	9.12	-0.53%	25,118
2026-03-05	9.13	9.40	9.10	9.16	+0.27%	52,677
2026-03-04	9.02	9.24	8.99	9.14	+1.67%	44,443
2026-03-03	9.07	9.09	8.90	8.99	-1.12%	57,147
2026-03-02	9.05	9.26	9.05	9.09	-2.02%	30,465
2026-02-27	8.99	9.31	8.99	9.28	+3.24%	45,377
2026-02-26	8.96	9.13	8.89	8.99	+0.71%	37,046
2026-02-25	9.00	9.10	8.92	8.92	-0.68%	39,330
2026-02-24	8.94	9.00	8.92	8.98	+0.73%	51,320
2026-02-23	9.00	9.00	8.90	8.92	+0.42%	36,538
2026-02-20	8.85	8.92	8.81	8.88	+0.91%	27,653
2026-02-19	8.85	8.90	8.76	8.80	+0.14%	45,689
2026-02-18	8.90	8.90	8.77	8.79	-0.58%	41,651
2026-02-17	8.82	8.90	8.70	8.84	+0.25%	87,394
2026-02-16	8.92	9.14	8.70	8.82	-0.90%	94,606
2026-02-13	8.90	9.20	8.60	8.90	+7.88%	332,320
2026-02-12	8.44	8.49	8.25	8.25	-2.02%	49,628
2026-02-11	8.55	8.69	8.41	8.42	-1.54%	14,204
2026-02-10	8.71	8.71	8.55	8.55	-2.25%	27,103
2026-02-09	8.57	8.76	8.57	8.75	+2.11%	42,642
2026-02-06	8.72	8.72	8.55	8.57	-1.77%	25,790
2026-02-05	8.90	8.91	8.70	8.72	-2.10%	19,460
2026-02-04	8.98	9.00	8.84	8.91	-0.82%	16,958
2026-02-03	8.90	9.05	8.81	8.98	+0.97%	29,641
2026-02-02	8.60	8.90	8.50	8.90	+3.45%	57,209
2026-01-30	8.60	8.64	8.55	8.60	+0.00%	41,591
2026-01-29	8.65	8.75	8.60	8.60	-0.61%	20,075
2026-01-28	8.77	8.77	8.62	8.65	-1.32%	40,540
2026-01-27	8.75	8.85	8.75	8.77	+0.24%	30,075
2026-01-26	8.58	8.75	8.55	8.75	+1.97%	62,551
2026-01-23	8.55	8.75	8.51	8.58	+0.34%	37,238
2026-01-22	8.45	8.60	8.44	8.55	+1.81%	50,811
2026-01-21	8.35	8.43	8.32	8.40	+0.61%	42,355
2026-01-20	8.52	8.52	8.33	8.35	-1.82%	39,779
2026-01-19	8.60	8.66	8.38	8.50	-3.07%	22,559
2026-01-16	8.60	8.80	8.55	8.77	+1.99%	31,785
2026-01-15	8.66	8.68	8.56	8.60	-0.73%	19,079
2026-01-14	8.60	8.70	8.55	8.66	+0.39%	24,391
2026-01-13	8.80	8.80	8.60	8.63	-1.84%	16,594
2026-01-12	8.96	8.96	8.76	8.79	-1.83%	20,772
2026-01-09	8.80	8.97	8.73	8.96	+2.59%	36,977
2026-01-08	8.71	8.78	8.58	8.73	+0.17%	20,703
2026-01-07	8.75	8.88	8.64	8.71	+0.74%	48,145
2026-01-05	8.61	8.75	8.50	8.65	+0.52%	32,977
2026-01-02	8.58	8.87	8.46	8.61	+0.60%	40,681
2025-12-30	8.52	8.58	8.44	8.55	+0.46%	35,902
2025-12-29	8.33	8.52	8.28	8.52	+2.22%	61,237
2025-12-23	8.30	8.36	8.27	8.33	+0.77%	16,399
2025-12-22	8.26	8.36	8.23	8.27	+0.19%	26,274
2025-12-19	8.31	8.31	8.22	8.25	-0.71%	22,609
2025-12-18	8.26	8.33	8.20	8.31	+0.63%	30,630
2025-12-17	8.15	8.34	8.07	8.26	+1.35%	47,186
2025-12-16	8.06	8.17	8.02	8.15	+1.08%	31,068
2025-12-15	8.20	8.23	8.02	8.06	-1.29%	36,441
2025-12-12	8.10	8.30	8.09	8.16	+0.80%	160,315
2025-12-11	8.10	8.19	8.09	8.10	+0.00%	14,505
2025-12-10	8.11	8.20	8.02	8.10	-0.12%	46,675
2025-12-09	8.16	8.20	8.10	8.11	+0.12%	22,270
2025-12-08	8.21	8.24	8.10	8.10	-1.22%	29,391
2025-12-05	8.26	8.28	8.20	8.20	-0.73%	25,911
2025-12-04	8.20	8.33	8.20	8.26	+0.73%	12,917
2025-12-03	8.20	8.35	8.18	8.20	+0.00%	12,884
2025-12-02	8.34	8.35	8.15	8.20	-1.71%	16,709
2025-12-01	8.29	8.47	8.16	8.34	+0.66%	40,641
2025-11-28	8.31	8.31	8.18	8.29	-0.23%	12,097
2025-11-27	8.00	8.32	7.95	8.31	+3.85%	67,547
2025-11-26	7.95	8.02	7.94	8.00	+0.84%	16,644
2025-11-25	8.12	8.14	7.93	7.93	-1.71%	28,333
2025-11-24	8.00	8.07	7.95	8.07	+1.51%	41,449
2025-11-21	7.86	7.97	7.85	7.95	-0.25%	10,569
2025-11-20	7.98	8.08	7.95	7.97	-0.13%	14,666
2025-11-19	7.88	8.09	7.88	7.98	+1.27%	10,485
2025-11-18	8.03	8.03	7.87	7.88	-1.99%	28,045
2025-11-17	8.09	8.10	8.00	8.04	-0.12%	9,607
2025-11-14	8.19	8.20	8.02	8.05	-1.11%	69,106
2025-11-13	8.06	8.20	8.06	8.14	+0.99%	17,803
2025-11-12	8.24	8.24	8.05	8.06	-1.83%	19,040
2025-11-11	8.02	8.28	7.96	8.21	+3.14%	71,336
2025-11-10	7.90	8.04	7.90	7.96	+1.14%	34,211
2025-11-07	7.85	7.96	7.85	7.87	+0.25%	10,035
2025-11-06	7.89	7.90	7.81	7.85	-0.51%	18,084
2025-11-05	7.83	7.89	7.81	7.89	+0.51%	15,673
2025-11-04	7.88	7.90	7.83	7.85	-0.38%	41,623
2025-11-03	7.91	7.94	7.82	7.88	-0.38%	76,717
2025-10-31	7.95	8.02	7.91	7.91	-0.38%	24,241
2025-10-30	7.89	8.02	7.86	7.94	+0.63%	72,330
2025-10-29	8.16	8.17	7.78	7.89	-4.59%	305,769
2025-10-28	8.34	8.34	8.18	8.27	-0.48%	73,422
2025-10-27	8.34	8.36	8.29	8.31	+0.00%	65,829
2025-10-24	8.37	8.46	8.29	8.31	-0.48%	73,607
2025-10-23	8.60	8.60	8.35	8.35	-1.76%	81,947
2025-10-22	8.60	8.60	8.48	8.50	-0.47%	34,080
2025-10-21	8.64	8.73	8.47	8.54	-0.58%	88,586
2025-10-20	8.58	8.77	8.56	8.59	+1.54%	83,913
2025-10-17	8.70	8.89	8.22	8.46	-2.31%	251,241

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：8月（+26.02%）。最も弱い月：4月（-6.36%）。日次データ2年分（2025–2026）に基づく。

1月-0.06%
2月+4.28%
3月-3.10%
4月-6.36%
5月+10.24%
6月+4.69%
7月+6.38%
8月+26.02%
9月+1.07%
10月-1.15%
11月+5.18%
12月+2.53%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Posti Group Oyj（POSTI.HE）の直近終値は？

2026-10-16 時点で 13.12。Closelookデータレイクの日次価格記録より。

POSTI.HE の52週高値・安値は？

直近52週間で高値 13.80、安値 7.78（2026-10-16 時点）。

Posti Group Oyj が歴史的に最も強い月と弱い月は？

歴史的に、POSTI.HE の最も強い月は 8月（平均 +26.02%）、最も弱い月は 4月（平均 -6.36%）。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255本から計算。