PUMA SE（PUM.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。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 24.21 | 24.74 | 24.15 | 24.62 | +0.41% | 562,481 |
| 2026-09-01 | 25.15 | 25.27 | 24.47 | 24.52 | -3.54% | 731,931 |
| 2026-08-31 | 25.63 | 25.84 | 25.29 | 25.42 | -0.82% | 252,603 |
| 2026-08-28 | 26.25 | 26.29 | 25.44 | 25.63 | -1.50% | 471,281 |
| 2026-08-27 | 24.90 | 26.26 | 24.90 | 26.02 | +4.08% | 595,600 |
| 2026-08-26 | 25.09 | 25.41 | 24.95 | 25.00 | +0.00% | 458,142 |
| 2026-08-25 | 25.30 | 25.54 | 24.50 | 25.00 | -1.15% | 490,957 |
| 2026-08-24 | 25.06 | 25.46 | 25.05 | 25.29 | +1.08% | 460,775 |
| 2026-08-21 | 25.01 | 25.25 | 24.95 | 25.02 | -0.16% | 451,507 |
| 2026-08-20 | 25.50 | 25.56 | 24.72 | 25.06 | -1.84% | 801,577 |
| 2026-08-19 | 25.61 | 25.97 | 25.53 | 25.53 | -1.16% | 311,628 |
| 2026-08-18 | 25.50 | 25.85 | 25.46 | 25.83 | +0.78% | 327,594 |
| 2026-08-17 | 26.45 | 26.53 | 25.54 | 25.63 | -3.39% | 638,564 |
| 2026-08-14 | 26.66 | 27.20 | 26.53 | 26.53 | -0.41% | 337,945 |
| 2026-08-13 | 27.49 | 27.49 | 26.56 | 26.64 | -0.19% | 318,855 |
| 2026-08-12 | 26.71 | 27.01 | 26.39 | 26.69 | +0.11% | 349,254 |
| 2026-08-11 | 27.07 | 27.37 | 26.44 | 26.66 | -1.88% | 454,755 |
| 2026-08-10 | 27.23 | 27.66 | 26.98 | 27.17 | +0.22% | 353,464 |
| 2026-08-07 | 27.28 | 27.65 | 26.99 | 27.11 | -0.73% | 313,727 |
| 2026-08-06 | 26.80 | 27.57 | 26.76 | 27.31 | +1.68% | 372,587 |
| 2026-08-05 | 27.14 | 27.27 | 26.37 | 26.86 | -1.32% | 605,301 |
| 2026-08-04 | 27.00 | 27.45 | 26.80 | 27.22 | -0.37% | 609,914 |
| 2026-08-03 | 27.21 | 28.64 | 27.00 | 27.32 | -0.65% | 743,260 |
| 2026-07-31 | 28.21 | 28.21 | 26.22 | 27.50 | -2.48% | 1,503,876 |
| 2026-07-30 | 28.48 | 28.48 | 27.50 | 28.20 | -2.39% | 603,895 |
| 2026-07-29 | 29.34 | 29.61 | 28.78 | 28.89 | -1.06% | 662,609 |
| 2026-07-28 | 28.82 | 29.20 | 28.66 | 29.20 | +2.49% | 456,052 |
| 2026-07-27 | 28.20 | 28.86 | 28.00 | 28.49 | +1.79% | 484,106 |
| 2026-07-24 | 27.06 | 28.11 | 26.92 | 27.99 | +1.82% | 726,018 |
| 2026-07-23 | 28.43 | 28.54 | 27.23 | 27.49 | -4.02% | 643,397 |
| 2026-07-22 | 28.58 | 29.01 | 28.44 | 28.64 | +0.00% | 356,669 |
| 2026-07-21 | 29.36 | 29.46 | 28.64 | 28.64 | -2.25% | 460,743 |
| 2026-07-20 | 28.40 | 29.53 | 28.30 | 29.30 | +2.16% | 439,251 |
| 2026-07-17 | 28.77 | 29.08 | 28.62 | 28.68 | -2.35% | 356,625 |
| 2026-07-16 | 29.27 | 29.45 | 28.43 | 29.37 | +0.20% | 422,737 |
| 2026-07-15 | 28.64 | 29.33 | 28.06 | 29.31 | +3.42% | 484,806 |
| 2026-07-14 | 28.50 | 28.80 | 28.14 | 28.34 | -2.14% | 373,147 |
| 2026-07-13 | 28.09 | 28.96 | 27.94 | 28.96 | +2.77% | 750,321 |
| 2026-07-10 | 27.90 | 28.23 | 27.42 | 28.18 | +0.64% | 462,332 |
| 2026-07-09 | 28.14 | 28.20 | 27.59 | 28.00 | +1.41% | 377,155 |
| 2026-07-08 | 27.73 | 27.83 | 26.93 | 27.61 | -1.50% | 570,308 |
| 2026-07-07 | 28.00 | 28.53 | 27.99 | 28.03 | +0.36% | 551,447 |
| 2026-07-06 | 26.99 | 27.93 | 26.98 | 27.93 | +3.87% | 728,836 |
| 2026-07-03 | 26.79 | 26.98 | 26.46 | 26.89 | +0.60% | 373,720 |
| 2026-07-02 | 27.40 | 27.72 | 26.60 | 26.73 | -1.00% | 520,387 |
| 2026-07-01 | 26.62 | 27.07 | 26.05 | 27.00 | +1.58% | 906,464 |
| 2026-06-30 | 26.89 | 27.05 | 26.20 | 26.58 | -1.12% | 694,139 |
| 2026-06-29 | 26.80 | 26.92 | 26.48 | 26.88 | +0.30% | 798,873 |
| 2026-06-26 | 26.29 | 26.84 | 26.10 | 26.80 | +1.28% | 555,012 |
| 2026-06-25 | 27.01 | 27.22 | 26.46 | 26.46 | -0.75% | 516,958 |
| 2026-06-24 | 26.30 | 27.34 | 26.22 | 26.66 | +1.99% | 952,714 |
| 2026-06-23 | 27.65 | 28.25 | 25.44 | 26.14 | -7.07% | 2,237,546 |
| 2026-06-22 | 28.28 | 28.78 | 27.96 | 28.13 | -0.35% | 771,337 |
| 2026-06-19 | 28.18 | 28.35 | 27.62 | 28.23 | +0.04% | 1,534,105 |
| 2026-06-18 | 27.66 | 28.26 | 26.98 | 28.22 | +0.57% | 1,142,566 |
| 2026-06-17 | 28.60 | 28.70 | 27.70 | 28.06 | -1.72% | 797,596 |
| 2026-06-16 | 29.10 | 29.51 | 28.35 | 28.55 | +1.93% | 975,624 |
| 2026-06-15 | 28.78 | 29.08 | 27.99 | 28.01 | -0.14% | 507,064 |
| 2026-06-12 | 28.20 | 28.64 | 28.05 | 28.05 | +0.94% | 819,917 |
| 2026-06-11 | 27.00 | 28.27 | 26.98 | 27.79 | +3.39% | 736,279 |
| 2026-06-10 | 26.98 | 27.24 | 26.26 | 26.88 | -0.44% | 555,877 |
| 2026-06-09 | 26.69 | 27.63 | 26.64 | 27.00 | +0.37% | 510,978 |
| 2026-06-08 | 26.45 | 27.09 | 26.28 | 26.90 | +0.60% | 374,283 |
| 2026-06-05 | 27.58 | 27.83 | 26.74 | 26.74 | -3.26% | 445,285 |
| 2026-06-04 | 27.51 | 28.61 | 27.20 | 27.64 | +4.54% | 894,290 |
| 2026-06-03 | 27.04 | 27.19 | 26.34 | 26.44 | -3.78% | 883,786 |
| 2026-06-02 | 28.02 | 28.27 | 27.27 | 27.48 | -1.19% | 858,725 |
| 2026-06-01 | 29.36 | 29.36 | 27.67 | 27.81 | -4.33% | 900,155 |
| 2026-05-29 | 30.29 | 30.31 | 28.85 | 29.07 | -3.10% | 783,725 |
| 2026-05-28 | 29.28 | 30.10 | 29.20 | 30.00 | +0.47% | 915,621 |
| 2026-05-27 | 28.04 | 30.16 | 28.04 | 29.86 | +6.19% | 1,171,445 |
| 2026-05-26 | 27.93 | 28.38 | 27.54 | 28.12 | +0.97% | 555,161 |
| 2026-05-25 | 29.04 | 29.42 | 27.85 | 27.85 | -3.23% | 610,827 |
| 2026-05-22 | 27.86 | 29.58 | 27.84 | 28.78 | +5.50% | 1,794,118 |
| 2026-05-21 | 26.84 | 27.51 | 26.66 | 27.28 | +1.75% | 454,604 |
| 2026-05-20 | 26.31 | 27.08 | 25.98 | 26.81 | +1.17% | 433,268 |
| 2026-05-19 | 26.98 | 27.20 | 26.18 | 26.50 | -1.16% | 497,689 |
| 2026-05-18 | 26.18 | 27.41 | 26.04 | 26.81 | +1.13% | 887,387 |
| 2026-05-15 | 25.44 | 26.57 | 25.30 | 26.51 | +3.03% | 823,030 |
| 2026-05-14 | 25.65 | 25.84 | 25.20 | 25.73 | +0.74% | 499,312 |
| 2026-05-13 | 24.51 | 26.59 | 24.09 | 25.54 | +4.80% | 1,371,794 |
| 2026-05-12 | 25.00 | 25.33 | 24.33 | 24.37 | -3.10% | 645,367 |
| 2026-05-11 | 25.16 | 25.73 | 24.98 | 25.15 | -0.08% | 601,771 |
| 2026-05-08 | 25.18 | 25.65 | 24.85 | 25.17 | -0.36% | 586,352 |
| 2026-05-07 | 25.05 | 25.57 | 24.79 | 25.26 | +1.53% | 658,562 |
| 2026-05-06 | 24.29 | 25.32 | 23.79 | 24.88 | +3.19% | 777,555 |
| 2026-05-05 | 24.20 | 24.51 | 24.02 | 24.11 | -1.19% | 632,538 |
| 2026-05-04 | 26.05 | 26.05 | 24.00 | 24.40 | -6.08% | 1,323,256 |
| 2026-04-30 | 24.94 | 26.66 | 24.87 | 25.98 | +5.27% | 1,506,281 |
| 2026-04-29 | 25.09 | 25.62 | 24.44 | 24.68 | -1.28% | 698,514 |
| 2026-04-28 | 25.38 | 25.53 | 24.96 | 25.00 | -0.36% | 827,947 |
| 2026-04-27 | 25.10 | 25.47 | 24.82 | 25.09 | +0.36% | 398,450 |
| 2026-04-24 | 25.00 | 25.13 | 24.47 | 25.00 | -1.07% | 594,945 |
| 2026-04-23 | 25.70 | 25.82 | 25.00 | 25.27 | -2.47% | 634,162 |
| 2026-04-22 | 26.10 | 26.59 | 25.83 | 25.91 | -1.11% | 578,970 |
| 2026-04-21 | 26.36 | 26.69 | 25.97 | 26.20 | +0.46% | 838,495 |
| 2026-04-20 | 25.38 | 26.18 | 25.36 | 26.08 | +1.05% | 747,734 |
| 2026-04-17 | 25.33 | 26.12 | 25.23 | 25.81 | +2.50% | 1,067,490 |
| 2026-04-16 | 25.00 | 25.32 | 24.79 | 25.18 | +0.88% | 648,483 |
| 2026-04-15 | 24.50 | 25.05 | 24.01 | 24.96 | +2.04% | 860,384 |
| 2026-04-14 | 24.26 | 24.95 | 24.18 | 24.46 | +1.45% | 828,529 |
| 2026-04-13 | 24.28 | 24.44 | 23.95 | 24.11 | -2.59% | 663,684 |
| 2026-04-10 | 24.34 | 25.49 | 24.31 | 24.75 | +1.77% | 1,330,138 |
| 2026-04-09 | 23.29 | 24.36 | 22.91 | 24.32 | +3.80% | 874,134 |
| 2026-04-08 | 23.50 | 24.00 | 23.09 | 23.43 | +5.11% | 1,479,500 |
| 2026-04-07 | 22.04 | 22.89 | 21.95 | 22.29 | +1.09% | 807,630 |
| 2026-04-02 | 22.55 | 22.79 | 21.92 | 22.05 | -3.75% | 680,029 |
| 2026-04-01 | 21.99 | 23.09 | 21.99 | 22.91 | +5.53% | 981,956 |
| 2026-03-31 | 21.51 | 22.00 | 21.45 | 21.71 | +0.60% | 607,668 |
| 2026-03-30 | 21.34 | 21.86 | 21.20 | 21.58 | +0.51% | 511,373 |
| 2026-03-27 | 21.60 | 21.90 | 20.78 | 21.47 | -0.42% | 630,884 |
| 2026-03-26 | 21.72 | 22.26 | 21.48 | 21.56 | -1.87% | 591,789 |
| 2026-03-25 | 21.56 | 22.76 | 21.56 | 21.97 | +4.12% | 1,244,571 |
| 2026-03-24 | 20.50 | 21.51 | 20.31 | 21.10 | +3.33% | 709,777 |
| 2026-03-23 | 19.78 | 21.21 | 19.61 | 20.42 | +1.79% | 827,580 |
| 2026-03-20 | 20.96 | 21.10 | 20.06 | 20.06 | -2.86% | 1,080,330 |
| 2026-03-19 | 21.25 | 21.26 | 20.06 | 20.65 | -4.00% | 1,196,111 |
| 2026-03-18 | 22.20 | 22.52 | 21.39 | 21.51 | -2.76% | 780,974 |
| 2026-03-17 | 21.97 | 22.40 | 21.81 | 22.12 | +0.64% | 576,662 |
| 2026-03-16 | 21.68 | 22.11 | 21.38 | 21.98 | +1.71% | 516,693 |
| 2026-03-13 | 21.70 | 22.00 | 20.91 | 21.61 | -0.64% | 701,953 |
| 2026-03-12 | 21.41 | 22.19 | 21.30 | 21.75 | +0.88% | 767,676 |
| 2026-03-11 | 21.82 | 22.15 | 21.38 | 21.56 | -1.96% | 507,054 |
| 2026-03-10 | 22.23 | 22.52 | 21.44 | 21.99 | +0.69% | 651,021 |
| 2026-03-09 | 21.75 | 21.96 | 21.18 | 21.84 | -2.50% | 983,757 |
| 2026-03-06 | 23.00 | 23.09 | 22.25 | 22.40 | -0.97% | 707,637 |
| 2026-03-05 | 21.40 | 23.46 | 21.35 | 22.62 | +4.48% | 1,290,393 |
| 2026-03-04 | 21.84 | 22.09 | 21.41 | 21.65 | -0.82% | 921,405 |
| 2026-03-03 | 22.00 | 22.04 | 21.26 | 21.83 | -2.02% | 1,305,691 |
| 2026-03-02 | 22.82 | 23.10 | 22.11 | 22.28 | -6.23% | 1,414,000 |
| 2026-02-27 | 24.68 | 24.70 | 22.85 | 23.76 | -4.31% | 1,491,338 |
| 2026-02-26 | 22.61 | 24.92 | 22.60 | 24.83 | +9.82% | 3,796,534 |
| 2026-02-25 | 23.24 | 23.29 | 22.46 | 22.61 | -2.63% | 839,975 |
| 2026-02-24 | 22.60 | 23.42 | 22.60 | 23.22 | +2.83% | 536,942 |
| 2026-02-23 | 22.90 | 23.80 | 22.44 | 22.58 | -2.88% | 696,379 |
| 2026-02-20 | 23.04 | 23.36 | 22.51 | 23.25 | +1.44% | 858,996 |
| 2026-02-19 | 23.50 | 23.90 | 22.77 | 22.92 | -2.92% | 590,290 |
| 2026-02-18 | 23.61 | 23.72 | 22.63 | 23.61 | +0.30% | 846,153 |
| 2026-02-17 | 23.20 | 23.68 | 22.61 | 23.54 | +1.47% | 620,331 |
| 2026-02-16 | 23.45 | 24.02 | 23.18 | 23.20 | -1.07% | 479,962 |
| 2026-02-13 | 22.77 | 23.72 | 22.66 | 23.45 | +2.49% | 738,587 |
| 2026-02-12 | 22.95 | 23.28 | 22.69 | 22.88 | -0.13% | 366,880 |
| 2026-02-11 | 23.20 | 23.42 | 22.72 | 22.91 | -2.72% | 474,064 |
| 2026-02-10 | 23.59 | 23.84 | 23.17 | 23.55 | +1.73% | 653,198 |
| 2026-02-09 | 22.83 | 23.75 | 22.66 | 23.15 | +1.98% | 677,567 |
| 2026-02-06 | 22.65 | 22.87 | 21.84 | 22.70 | -1.60% | 826,035 |
| 2026-02-05 | 23.01 | 23.48 | 22.79 | 23.07 | +0.00% | 694,035 |
| 2026-02-04 | 22.55 | 23.30 | 22.53 | 23.07 | +1.67% | 1,053,195 |
| 2026-02-03 | 23.53 | 23.60 | 22.06 | 22.69 | -3.28% | 1,002,236 |
| 2026-02-02 | 21.69 | 23.84 | 21.64 | 23.46 | +8.41% | 2,195,803 |
| 2026-01-30 | 22.00 | 22.60 | 21.26 | 21.64 | +0.56% | 1,201,698 |
| 2026-01-29 | 23.48 | 23.68 | 21.38 | 21.52 | -7.84% | 2,099,066 |
| 2026-01-28 | 23.76 | 24.27 | 23.31 | 23.35 | -0.98% | 1,872,204 |
| 2026-01-27 | 25.98 | 26.21 | 21.72 | 23.58 | +9.02% | 7,299,513 |
| 2026-01-26 | 18.68 | 21.94 | 18.30 | 21.63 | +16.92% | 3,598,000 |
| 2026-01-23 | 21.41 | 21.47 | 18.28 | 18.50 | -14.11% | 3,732,767 |
| 2026-01-22 | 21.75 | 22.08 | 21.34 | 21.54 | +0.51% | 597,527 |
| 2026-01-21 | 21.40 | 21.77 | 20.81 | 21.43 | -0.28% | 801,670 |
| 2026-01-20 | 21.48 | 21.80 | 20.92 | 21.49 | +0.00% | 1,012,871 |
| 2026-01-19 | 21.28 | 21.74 | 20.97 | 21.49 | -1.92% | 614,085 |
| 2026-01-16 | 22.00 | 22.20 | 21.79 | 21.91 | +0.41% | 557,689 |
| 2026-01-15 | 22.44 | 22.83 | 21.81 | 21.82 | -2.33% | 769,966 |
| 2026-01-14 | 22.64 | 22.76 | 22.01 | 22.34 | -2.10% | 1,229,372 |
| 2026-01-13 | 23.40 | 23.55 | 22.82 | 22.82 | -2.35% | 746,684 |
| 2026-01-12 | 23.80 | 24.16 | 22.99 | 23.37 | -2.42% | 752,388 |
| 2026-01-09 | 24.57 | 24.89 | 23.95 | 23.95 | -1.72% | 2,567,119 |
| 2026-01-08 | 22.19 | 24.91 | 21.47 | 24.37 | +8.55% | 3,163,399 |
| 2026-01-07 | 22.20 | 22.65 | 21.70 | 22.45 | +0.76% | 1,227,018 |
| 2026-01-06 | 22.38 | 22.45 | 21.60 | 22.28 | -0.76% | 1,029,464 |
| 2026-01-05 | 22.50 | 22.79 | 21.66 | 22.45 | +0.22% | 977,791 |
| 2026-01-02 | 22.40 | 23.14 | 22.16 | 22.40 | +0.45% | 845,164 |
| 2025-12-30 | 21.80 | 22.30 | 21.70 | 22.30 | +1.46% | 550,284 |
| 2025-12-29 | 21.28 | 21.98 | 21.14 | 21.98 | +2.00% | 775,692 |
| 2025-12-23 | 21.75 | 21.98 | 21.45 | 21.55 | -1.55% | 659,675 |
| 2025-12-22 | 22.36 | 22.58 | 21.65 | 21.89 | -2.36% | 913,918 |
| 2025-12-19 | 22.55 | 23.17 | 22.42 | 22.42 | -3.53% | 2,073,094 |
| 2025-12-18 | 22.90 | 23.68 | 22.90 | 23.24 | +1.00% | 1,138,666 |
| 2025-12-17 | 23.09 | 23.34 | 22.77 | 23.01 | -0.22% | 1,154,937 |
| 2025-12-16 | 22.48 | 23.30 | 22.38 | 23.06 | +2.40% | 1,945,802 |
| 2025-12-15 | 21.75 | 23.33 | 21.73 | 22.52 | +3.54% | 2,367,096 |
| 2025-12-12 | 21.34 | 22.12 | 21.33 | 21.75 | +3.18% | 1,480,866 |
| 2025-12-11 | 20.19 | 21.21 | 20.09 | 21.08 | +4.51% | 854,624 |
| 2025-12-10 | 20.48 | 20.54 | 20.05 | 20.17 | -1.80% | 572,115 |
| 2025-12-09 | 20.02 | 20.77 | 20.02 | 20.54 | +2.39% | 733,638 |
| 2025-12-08 | 20.95 | 20.95 | 20.06 | 20.06 | -5.47% | 852,454 |
| 2025-12-05 | 20.95 | 21.38 | 20.91 | 21.22 | +1.19% | 857,876 |
| 2025-12-04 | 20.63 | 21.33 | 20.54 | 20.97 | +2.09% | 1,082,315 |
| 2025-12-03 | 20.20 | 20.54 | 20.00 | 20.54 | +1.48% | 714,606 |
| 2025-12-02 | 20.68 | 20.71 | 20.01 | 20.24 | -2.27% | 836,679 |
| 2025-12-01 | 19.73 | 21.08 | 19.70 | 20.71 | +3.81% | 2,035,608 |
| 2025-11-28 | 19.61 | 20.21 | 19.52 | 19.95 | -1.34% | 1,591,861 |
| 2025-11-27 | 19.18 | 20.22 | 19.04 | 20.22 | +18.91% | 4,388,510 |
| 2025-11-26 | 16.16 | 17.14 | 16.08 | 17.00 | +6.88% | 1,296,693 |
| 2025-11-25 | 15.42 | 16.05 | 15.35 | 15.91 | +2.22% | 881,593 |
| 2025-11-24 | 15.85 | 15.94 | 15.39 | 15.56 | -0.42% | 1,263,766 |
| 2025-11-21 | 15.48 | 16.01 | 15.42 | 15.63 | +0.13% | 975,598 |
| 2025-11-20 | 15.80 | 15.80 | 15.41 | 15.61 | -0.03% | 829,110 |
| 2025-11-19 | 15.50 | 15.90 | 15.45 | 15.62 | +1.04% | 870,894 |
| 2025-11-18 | 15.70 | 15.74 | 15.30 | 15.46 | -3.07% | 989,179 |
| 2025-11-17 | 16.27 | 16.32 | 15.76 | 15.95 | -2.09% | 1,064,510 |
| 2025-11-14 | 16.70 | 16.70 | 16.21 | 16.29 | -2.95% | 629,783 |
| 2025-11-13 | 16.94 | 17.23 | 16.73 | 16.78 | -0.59% | 706,616 |
| 2025-11-12 | 17.05 | 17.07 | 16.64 | 16.88 | +0.36% | 827,231 |
| 2025-11-11 | 16.39 | 17.27 | 16.27 | 16.82 | +3.70% | 1,240,366 |
| 2025-11-10 | 16.25 | 16.54 | 16.08 | 16.22 | +2.17% | 1,107,474 |
| 2025-11-07 | 16.30 | 16.36 | 15.66 | 15.88 | -1.73% | 1,240,927 |
| 2025-11-06 | 16.96 | 17.09 | 16.16 | 16.16 | -4.46% | 1,378,195 |
| 2025-11-05 | 17.32 | 17.46 | 16.71 | 16.91 | -3.34% | 1,704,726 |
| 2025-11-04 | 17.45 | 17.79 | 17.33 | 17.50 | -0.03% | 1,483,193 |
| 2025-11-03 | 18.27 | 18.38 | 17.50 | 17.50 | -4.99% | 1,662,716 |
| 2025-10-31 | 18.85 | 19.24 | 18.25 | 18.42 | -1.92% | 1,486,476 |
| 2025-10-30 | 21.01 | 21.01 | 18.62 | 18.78 | -8.83% | 2,205,871 |
| 2025-10-29 | 21.01 | 21.26 | 20.22 | 20.60 | -3.01% | 1,183,530 |
| 2025-10-28 | 21.75 | 21.91 | 21.20 | 21.24 | -2.79% | 896,479 |
| 2025-10-27 | 22.17 | 22.53 | 21.67 | 21.85 | -0.82% | 802,719 |
| 2025-10-24 | 22.04 | 22.43 | 21.95 | 22.03 | -0.05% | 528,246 |
| 2025-10-23 | 21.50 | 22.07 | 21.50 | 22.04 | +2.51% | 607,157 |
| 2025-10-22 | 21.27 | 21.97 | 21.24 | 21.50 | -1.19% | 661,421 |
| 2025-10-21 | 21.50 | 21.80 | 21.21 | 21.76 | +1.35% | 639,429 |
| 2025-10-20 | 21.16 | 21.70 | 20.87 | 21.47 | +1.61% | 822,906 |
| 2025-10-17 | 21.30 | 21.50 | 20.77 | 21.13 | -2.04% | 892,666 |
| 2025-10-16 | 21.47 | 21.99 | 21.23 | 21.57 | +0.84% | 605,719 |
| 2025-10-15 | 21.28 | 21.65 | 20.96 | 21.39 | +2.30% | 433,498 |
| 2025-10-14 | 21.05 | 21.25 | 20.76 | 20.91 | -1.55% | 621,104 |
| 2025-10-13 | 21.75 | 21.95 | 21.08 | 21.24 | -1.85% | 514,110 |
| 2025-10-10 | 22.78 | 22.81 | 21.64 | 21.64 | -4.80% | 520,479 |
| 2025-10-09 | 22.48 | 22.99 | 22.35 | 22.73 | +2.34% | 864,592 |
| 2025-10-08 | 20.87 | 22.53 | 20.86 | 22.21 | +6.78% | 1,574,289 |
| 2025-10-07 | 21.31 | 21.42 | 20.80 | 20.80 | -2.85% | 499,359 |
| 2025-10-06 | 21.74 | 21.74 | 21.13 | 21.41 | -0.28% | 451,925 |
| 2025-10-03 | 21.50 | 21.67 | 21.17 | 21.47 | -0.37% | 347,675 |
| 2025-10-02 | 22.00 | 22.20 | 21.20 | 21.55 | -1.33% | 725,277 |
| 2025-10-01 | 21.30 | 22.04 | 21.21 | 21.84 | +3.21% | 801,081 |
| 2025-09-30 | 20.46 | 21.56 | 20.46 | 21.16 | +4.60% | 1,000,561 |
| 2025-09-29 | 20.62 | 20.85 | 20.23 | 20.23 | -1.89% | 456,670 |
| 2025-09-26 | 21.00 | 21.11 | 20.32 | 20.62 | -2.18% | 656,498 |
| 2025-09-25 | 21.40 | 22.39 | 20.95 | 21.08 | -2.32% | 868,178 |
| 2025-09-24 | 21.46 | 21.58 | 21.06 | 21.58 | +0.47% | 511,392 |
| 2025-09-23 | 21.51 | 21.92 | 21.27 | 21.48 | -0.09% | 547,517 |
| 2025-09-22 | 21.31 | 21.92 | 21.20 | 21.50 | -0.46% | 808,638 |
| 2025-09-19 | 22.49 | 22.55 | 21.60 | 21.60 | -4.47% | 2,699,236 |
| 2025-09-18 | 22.90 | 23.03 | 22.12 | 22.61 | -2.88% | 2,101,547 |
| 2025-09-17 | 20.11 | 23.28 | 19.80 | 23.28 | +16.78% | 4,137,531 |
| 2025-09-16 | 19.48 | 20.70 | 19.48 | 19.93 | +2.86% | 1,533,369 |
| 2025-09-15 | 18.80 | 19.45 | 18.80 | 19.38 | +2.00% | 600,351 |
| 2025-09-12 | 19.50 | 19.50 | 18.80 | 19.00 | +0.03% | 881,332 |
| 2025-09-11 | 18.99 | 19.43 | 18.17 | 19.00 | -0.34% | 1,500,184 |
| 2025-09-10 | 19.50 | 19.53 | 18.81 | 19.06 | -2.03% | 705,470 |
| 2025-09-09 | 20.03 | 20.10 | 19.24 | 19.45 | -3.06% | 679,860 |
| 2025-09-08 | 19.80 | 20.07 | 19.55 | 20.07 | +1.80% | 466,022 |
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（+14.00%）。最も弱い月：1月（-17.37%）。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
PUMA SE（PUM.DE）の直近終値は？
2026-09-02 時点で 24.62。Closelookデータレイクの日次価格記録より。
PUM.DE の52週高値・安値は？
直近52週間で高値 30.31、安値 15.30（2026-09-02 時点）。
PUMA SE が歴史的に最も強い月と弱い月は？
歴史的に、PUM.DE の最も強い月は 11月（平均 +14.00%）、最も弱い月は 1月（平均 -17.37%）。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。