PYC Therapeutics Ltd（PYC.AU）— 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	1.86	1.92	1.79	1.91	+3.24%	2,442,045
2026-10-15	1.96	1.96	1.80	1.85	-6.57%	3,402,571
2026-10-14	2.05	2.11	1.98	1.98	-7.48%	3,435,658
2026-10-13	2.36	2.39	2.11	2.14	-10.46%	4,108,882
2026-10-12	2.45	2.51	2.39	2.39	-2.45%	2,192,220
2026-10-09	2.52	2.52	2.39	2.45	-3.16%	2,689,888
2026-10-08	2.49	2.54	2.42	2.53	+2.43%	2,601,344
2026-10-07	2.70	2.73	2.46	2.47	-7.84%	7,175,628
2026-10-06	2.60	2.71	2.59	2.68	+5.10%	3,075,321
2026-10-05	2.47	2.63	2.44	2.55	+3.66%	1,367,849
2026-10-02	2.55	2.56	2.44	2.46	-1.99%	1,219,518
2026-10-01	2.66	2.67	2.49	2.51	-6.34%	1,677,046
2026-09-30	2.80	2.81	2.67	2.68	-3.25%	3,741,769
2026-09-29	2.75	2.84	2.74	2.77	+0.73%	3,147,785
2026-09-28	2.80	2.80	2.70	2.75	-2.48%	2,130,618
2026-09-25	2.83	2.87	2.80	2.82	-3.09%	1,207,356
2026-09-24	2.78	2.91	2.78	2.91	+2.46%	8,402,265
2026-09-23	2.87	2.88	2.75	2.84	-1.39%	1,849,823
2026-09-22	2.83	2.90	2.73	2.88	+3.23%	5,477,742
2026-09-21	2.58	2.93	2.58	2.79	+4.49%	8,163,885
2026-09-18	2.43	2.67	2.42	2.67	+11.25%	51,841,254
2026-09-17	2.25	2.40	2.20	2.40	+6.67%	2,866,025
2026-09-16	2.34	2.35	2.23	2.25	-0.44%	1,772,350
2026-09-15	2.27	2.31	2.23	2.26	+1.35%	4,137,330
2026-09-14	2.30	2.30	2.19	2.23	-3.04%	2,889,364
2026-09-11	2.32	2.34	2.26	2.30	-0.86%	3,180,085
2026-09-10	2.44	2.46	2.29	2.32	-4.13%	2,663,026
2026-09-09	2.48	2.50	2.41	2.42	-3.20%	4,360,668
2026-09-08	2.51	2.54	2.46	2.50	-0.40%	3,014,564
2026-09-07	2.59	2.60	2.46	2.51	+0.80%	3,301,375
2026-09-04	2.58	2.59	2.47	2.49	-3.11%	3,347,904
2026-09-03	2.45	2.62	2.43	2.57	+5.76%	3,992,122
2026-09-02	2.30	2.43	2.27	2.43	+6.11%	10,751,807
2026-09-01	2.32	2.35	2.27	2.29	-1.29%	7,476,947
2026-08-31	2.30	2.32	2.21	2.32	+3.11%	8,641,108
2026-08-28	2.21	2.31	2.20	2.25	-0.44%	1,548,143
2026-08-27	2.20	2.28	2.11	2.26	+4.15%	2,391,608
2026-08-26	2.10	2.19	2.09	2.17	+4.33%	1,360,907
2026-08-25	2.09	2.10	2.04	2.08	-0.95%	1,361,994
2026-08-24	2.10	2.15	2.05	2.10	+1.45%	2,019,395
2026-08-21	2.19	2.20	2.05	2.07	-5.91%	2,827,588
2026-08-20	2.16	2.23	2.15	2.20	+2.33%	1,520,843
2026-08-19	2.15	2.19	2.13	2.15	+0.47%	1,680,719
2026-08-18	2.11	2.19	2.09	2.14	+0.47%	1,855,912
2026-08-17	2.11	2.19	2.10	2.13	-0.47%	1,231,681
2026-08-14	2.19	2.19	2.10	2.14	-0.47%	1,632,040
2026-08-13	2.18	2.23	2.10	2.15	-1.83%	1,869,473
2026-08-12	2.13	2.19	2.10	2.19	+2.34%	1,220,227
2026-08-11	2.08	2.14	2.03	2.14	+2.39%	2,223,443
2026-08-10	2.05	2.10	2.02	2.09	+2.45%	1,174,447
2026-08-07	2.12	2.14	1.98	2.04	-4.23%	1,410,956
2026-08-06	2.05	2.19	2.05	2.13	+1.43%	3,360,149
2026-08-05	2.01	2.14	1.99	2.10	+5.26%	3,323,845
2026-08-04	1.85	2.01	1.85	2.00	+9.62%	3,435,046
2026-08-03	1.70	1.85	1.68	1.82	+7.06%	2,371,962
2026-07-31	1.71	1.75	1.69	1.70	+1.49%	665,496
2026-07-30	1.63	1.75	1.63	1.68	+3.08%	2,778,064
2026-07-29	1.66	1.72	1.62	1.63	+0.00%	1,699,137
2026-07-28	1.70	1.71	1.62	1.63	-4.13%	697,004
2026-07-27	1.68	1.73	1.64	1.70	+2.11%	1,457,478
2026-07-24	1.70	1.70	1.65	1.66	-0.90%	933,605
2026-07-23	1.65	1.71	1.57	1.68	+4.36%	1,343,179
2026-07-22	1.67	1.68	1.58	1.60	-1.23%	1,270,864
2026-07-21	1.59	1.65	1.54	1.63	+0.62%	847,039
2026-07-20	1.62	1.65	1.57	1.61	+0.31%	1,604,663
2026-07-17	1.68	1.68	1.61	1.61	-3.59%	552,566
2026-07-16	1.65	1.67	1.60	1.67	+3.41%	1,009,061
2026-07-15	1.51	1.64	1.51	1.61	+6.60%	1,205,445
2026-07-14	1.56	1.56	1.51	1.51	-2.26%	692,339
2026-07-13	1.55	1.58	1.52	1.55	-0.32%	433,292
2026-07-10	1.51	1.58	1.49	1.55	+1.97%	458,759
2026-07-09	1.54	1.58	1.52	1.52	-2.24%	385,986
2026-07-08	1.54	1.56	1.50	1.56	+1.63%	988,931
2026-07-07	1.56	1.59	1.50	1.53	-1.29%	731,828
2026-07-06	1.53	1.58	1.51	1.55	+1.30%	592,828
2026-07-03	1.58	1.61	1.50	1.53	-4.95%	1,194,531
2026-07-02	1.63	1.67	1.60	1.61	-3.87%	1,571,730
2026-07-01	1.70	1.75	1.65	1.68	-0.30%	1,940,060
2026-06-30	1.65	1.72	1.63	1.69	+2.12%	1,599,340
2026-06-29	1.55	1.68	1.53	1.65	+7.49%	1,759,761
2026-06-26	1.52	1.53	1.50	1.53	+0.00%	598,484
2026-06-25	1.55	1.57	1.52	1.53	-0.32%	570,622
2026-06-24	1.56	1.59	1.51	1.54	-1.28%	2,045,127
2026-06-23	1.50	1.57	1.50	1.56	+2.30%	994,996
2026-06-22	1.53	1.58	1.48	1.52	+0.33%	1,389,522
2026-06-19	1.45	1.55	1.40	1.52	+5.19%	1,766,052
2026-06-18	1.39	1.45	1.33	1.45	+8.24%	1,962,009
2026-06-17	1.24	1.35	1.24	1.33	+5.12%	1,187,749
2026-06-16	1.22	1.27	1.19	1.27	+4.53%	1,119,323
2026-06-15	1.25	1.25	1.20	1.22	-0.41%	1,006,156
2026-06-12	1.20	1.24	1.19	1.22	+3.39%	1,698,453
2026-06-11	1.16	1.19	1.14	1.18	+1.72%	1,458,701
2026-06-10	1.23	1.23	1.15	1.16	-2.93%	1,602,863
2026-06-09	1.24	1.24	1.19	1.20	-3.24%	2,362,712
2026-06-05	1.25	1.27	1.22	1.24	-2.76%	1,577,528
2026-06-04	1.27	1.30	1.26	1.27	-0.39%	1,750,270
2026-06-03	1.30	1.31	1.27	1.27	-3.41%	1,164,150
2026-06-02	1.35	1.35	1.31	1.32	-1.12%	1,820,733
2026-06-01	1.35	1.36	1.30	1.33	-1.11%	784,654
2026-05-29	1.42	1.45	1.35	1.35	-2.88%	18,738,811
2026-05-28	1.39	1.43	1.35	1.39	-1.42%	1,387,232
2026-05-27	1.37	1.43	1.36	1.41	+2.17%	1,997,610
2026-05-26	1.34	1.38	1.32	1.38	+2.99%	1,468,122
2026-05-25	1.36	1.40	1.32	1.34	-1.47%	1,343,809
2026-05-22	1.31	1.39	1.31	1.36	+4.21%	1,364,034
2026-05-21	1.28	1.33	1.28	1.30	+1.16%	15,178,340
2026-05-20	1.28	1.32	1.26	1.29	-2.27%	4,342,075
2026-05-19	1.30	1.35	1.28	1.32	-0.38%	1,608,098
2026-05-18	1.40	1.42	1.32	1.32	-7.34%	1,528,300
2026-05-15	1.46	1.48	1.42	1.43	-1.04%	950,858
2026-05-14	1.43	1.47	1.41	1.45	+0.35%	2,078,574
2026-05-13	1.35	1.45	1.31	1.44	+7.87%	2,757,062
2026-05-12	1.26	1.36	1.23	1.33	+5.53%	10,532,850
2026-05-11	1.23	1.27	1.19	1.26	+2.85%	1,111,359
2026-05-08	1.18	1.25	1.17	1.23	+4.24%	1,648,250
2026-05-07	1.17	1.23	1.17	1.18	+1.29%	1,127,501
2026-05-06	1.17	1.19	1.15	1.17	-0.43%	843,984
2026-05-05	1.21	1.21	1.17	1.17	-2.90%	451,486
2026-05-04	1.23	1.24	1.20	1.21	-1.63%	436,213
2026-05-01	1.25	1.26	1.21	1.23	-2.78%	683,266
2026-04-30	1.32	1.33	1.25	1.26	-4.55%	3,498,360
2026-04-29	1.32	1.32	1.29	1.32	+1.15%	1,029,092
2026-04-28	1.32	1.32	1.29	1.30	-0.38%	528,928
2026-04-27	1.28	1.32	1.28	1.31	+1.16%	1,193,523
2026-04-24	1.32	1.32	1.28	1.29	+0.39%	750,958
2026-04-23	1.32	1.32	1.28	1.29	+0.39%	1,949,766
2026-04-22	1.29	1.31	1.26	1.28	-1.15%	1,468,253
2026-04-21	1.36	1.36	1.29	1.30	+0.00%	1,012,485
2026-04-20	1.25	1.31	1.25	1.30	+1.56%	549,974
2026-04-17	1.23	1.30	1.22	1.28	+4.07%	1,406,322
2026-04-16	1.23	1.25	1.20	1.23	+1.65%	864,928
2026-04-15	1.15	1.26	1.15	1.21	+5.22%	1,287,849
2026-04-14	1.15	1.19	1.15	1.15	+0.44%	944,225
2026-04-13	1.17	1.17	1.13	1.15	-2.55%	956,818
2026-04-10	1.20	1.20	1.13	1.18	+5.38%	822,959
2026-04-09	1.20	1.20	1.10	1.11	-3.88%	736,869
2026-04-08	1.10	1.18	1.10	1.16	+8.92%	822,836
2026-04-07	1.11	1.11	1.04	1.06	-4.48%	576,349
2026-04-02	1.18	1.18	1.09	1.11	-4.29%	1,065,174
2026-04-01	1.16	1.21	1.13	1.17	+5.91%	2,483,883
2026-03-31	1.15	1.16	1.06	1.10	-1.35%	906,838
2026-03-30	1.12	1.14	1.08	1.11	+1.36%	1,050,058
2026-03-27	1.19	1.19	1.09	1.10	-5.98%	2,367,850
2026-03-26	1.25	1.25	1.15	1.17	-4.10%	961,087
2026-03-25	1.13	1.24	1.13	1.22	+3.39%	2,358,979
2026-03-24	1.23	1.25	1.16	1.18	-1.67%	1,437,416
2026-03-23	1.30	1.31	1.19	1.20	-9.77%	1,963,382
2026-03-20	1.36	1.38	1.33	1.33	-2.56%	661,267
2026-03-19	1.42	1.42	1.34	1.36	-2.15%	2,105,928
2026-03-18	1.38	1.43	1.36	1.40	+2.20%	3,173,656
2026-03-17	1.40	1.42	1.36	1.36	-2.50%	6,669,845
2026-03-16	1.45	1.45	1.39	1.40	-1.06%	1,049,942
2026-03-13	1.47	1.47	1.42	1.42	-2.75%	468,813
2026-03-12	1.50	1.50	1.46	1.46	-2.68%	834,116
2026-03-11	1.48	1.50	1.46	1.50	+1.70%	450,999
2026-03-10	1.49	1.50	1.47	1.47	-0.68%	2,541,566
2026-03-09	1.50	1.51	1.45	1.48	-1.33%	1,338,966
2026-03-06	1.48	1.51	1.46	1.50	+1.01%	1,757,212
2026-03-05	1.49	1.50	1.46	1.49	+1.02%	307,408
2026-03-04	1.50	1.50	1.45	1.47	-1.01%	6,336,121
2026-03-03	1.50	1.51	1.49	1.49	-0.67%	1,557,215
2026-03-02	1.51	1.51	1.49	1.50	-0.66%	448,415
2026-02-27	1.52	1.52	1.49	1.50	+0.67%	979,514
2026-02-26	1.50	1.50	1.49	1.50	+0.00%	451,502
2026-02-25	1.50	1.50	1.49	1.50	+0.34%	915,460
2026-02-24	1.51	1.51	1.49	1.49	-0.67%	550,598
2026-02-23	1.51	1.55	1.49	1.50	+0.00%	1,391,933
2026-02-20	1.49	1.50	1.49	1.50	+0.67%	1,222,733
2026-02-19	1.50	1.51	1.49	1.49	-0.67%	806,060
2026-02-18	1.50	1.50	1.48	1.50	+0.67%	604,587
2026-02-17	1.48	1.50	1.46	1.49	-1.00%	3,767,887
2026-02-16	1.51	1.52	1.49	1.50	-0.66%	1,124,404
2026-02-13	1.49	1.51	1.46	1.51	+2.36%	1,143,985
2026-02-12	1.52	1.52	1.47	1.48	-1.00%	399,997
2026-02-11	1.50	1.52	1.47	1.50	+1.01%	1,364,456
2026-02-10	1.50	1.50	1.48	1.48	-1.00%	1,225,379
2026-02-09	1.50	1.50	1.47	1.50	-0.33%	642,699
2026-02-06	1.50	1.50	1.43	1.50	+0.33%	1,368,251
2026-02-05	1.51	1.51	1.49	1.50	-0.99%	770,099
2026-02-04	1.57	1.57	1.41	1.51	-5.63%	10,081,030
2026-01-30	1.63	1.67	1.60	1.60	-1.23%	304,066
2026-01-29	1.61	1.65	1.60	1.62	-2.41%	174,886
2026-01-28	1.68	1.68	1.63	1.66	+0.00%	147,265
2026-01-27	1.61	1.70	1.61	1.66	-1.48%	130,095
2026-01-23	1.65	1.71	1.62	1.69	+1.20%	596,864
2026-01-22	1.71	1.72	1.66	1.67	-2.35%	384,035
2026-01-21	1.68	1.71	1.59	1.71	+1.49%	2,714,421
2026-01-20	1.69	1.71	1.61	1.68	-0.59%	1,547,969
2026-01-19	1.70	1.71	1.67	1.69	-2.87%	704,753
2026-01-16	1.70	1.75	1.69	1.74	+2.05%	936,372
2026-01-15	1.66	1.71	1.59	1.71	+3.02%	528,302
2026-01-14	1.65	1.69	1.62	1.66	+1.85%	224,491
2026-01-13	1.65	1.66	1.60	1.63	-0.91%	405,970
2026-01-12	1.67	1.70	1.64	1.64	-2.38%	324,469
2026-01-09	1.70	1.75	1.67	1.68	-0.88%	387,353
2026-01-08	1.68	1.75	1.67	1.70	+0.59%	350,405
2026-01-07	1.68	1.70	1.67	1.69	+0.90%	85,639
2026-01-06	1.69	1.70	1.62	1.67	-0.89%	338,987
2026-01-05	1.66	1.72	1.66	1.69	+1.81%	429,240
2026-01-02	1.66	1.71	1.66	1.66	+0.00%	168,964
2025-12-31	1.68	1.69	1.63	1.66	+0.91%	171,034
2025-12-30	1.71	1.71	1.61	1.64	-4.09%	209,832
2025-12-29	1.70	1.72	1.65	1.71	+0.59%	456,916
2025-12-24	1.56	1.73	1.56	1.70	+8.97%	979,463
2025-12-23	1.53	1.57	1.52	1.56	+3.31%	139,861
2025-12-22	1.51	1.59	1.50	1.51	+0.67%	488,784
2025-12-19	1.52	1.52	1.47	1.50	+1.01%	291,771
2025-12-18	1.46	1.49	1.41	1.49	+2.41%	95,809
2025-12-17	1.50	1.50	1.45	1.45	-2.68%	111,874
2025-12-16	1.47	1.56	1.47	1.49	+1.71%	335,224
2025-12-15	1.47	1.50	1.46	1.47	+0.00%	133,883
2025-12-12	1.52	1.52	1.46	1.47	-3.93%	135,986
2025-12-11	1.54	1.55	1.47	1.52	-0.65%	255,880
2025-12-10	1.49	1.54	1.47	1.53	+3.02%	407,885
2025-12-09	1.47	1.50	1.44	1.49	-1.32%	175,919
2025-12-08	1.41	1.53	1.41	1.51	+1.68%	194,803
2025-12-05	1.49	1.51	1.47	1.49	-1.00%	3,072,716
2025-12-04	1.51	1.51	1.48	1.50	+2.04%	91,494
2025-12-03	1.53	1.53	1.45	1.47	-4.23%	332,539
2025-12-02	1.51	1.56	1.50	1.53	+4.78%	683,761
2025-12-01	1.60	1.60	1.44	1.47	-8.44%	564,307
2025-11-28	1.55	1.64	1.55	1.60	+4.23%	557,338
2025-11-27	1.50	1.56	1.47	1.53	+3.37%	363,597
2025-11-26	1.48	1.54	1.48	1.49	+1.02%	950,329
2025-11-25	1.40	1.49	1.40	1.47	+4.63%	391,984
2025-11-24	1.40	1.45	1.40	1.41	+1.81%	239,540
2025-11-21	1.38	1.42	1.33	1.38	+0.36%	621,707
2025-11-20	1.36	1.38	1.30	1.38	+0.73%	183,528
2025-11-19	1.26	1.36	1.25	1.36	+8.33%	576,439
2025-11-18	1.29	1.34	1.26	1.26	-3.08%	178,556
2025-11-17	1.37	1.37	1.28	1.30	-5.11%	1,147,752
2025-11-14	1.32	1.43	1.23	1.37	+3.79%	1,764,129
2025-11-13	1.25	1.33	1.23	1.32	+10.92%	819,202
2025-11-12	1.19	1.21	1.18	1.19	+0.42%	91,643
2025-11-11	1.20	1.22	1.19	1.19	+0.00%	83,688
2025-11-10	1.17	1.20	1.17	1.19	+1.72%	80,983
2025-11-07	1.17	1.17	1.15	1.17	+0.00%	237,050
2025-11-06	1.16	1.17	1.15	1.17	+0.00%	236,216
2025-11-05	1.18	1.20	1.14	1.17	-1.27%	889,848
2025-11-04	1.23	1.23	1.18	1.18	-3.28%	96,220
2025-11-03	1.26	1.26	1.21	1.22	-3.17%	80,144
2025-10-31	1.19	1.26	1.19	1.26	+6.33%	207,630
2025-10-30	1.20	1.21	1.18	1.19	-1.25%	531,458
2025-10-29	1.21	1.22	1.19	1.20	+0.00%	270,813
2025-10-28	1.22	1.22	1.19	1.20	-1.64%	174,772
2025-10-27	1.23	1.25	1.19	1.22	+2.09%	274,583
2025-10-24	1.24	1.24	1.19	1.20	-1.65%	81,836
2025-10-23	1.25	1.26	1.21	1.22	-2.41%	284,500
2025-10-22	1.24	1.25	1.18	1.25	+0.40%	460,177
2025-10-21	1.24	1.26	1.21	1.24	+1.64%	389,663

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（+31.15%）。最も弱い月：3月（-14.41%）。日次データ2年分（2025–2026）に基づく。

1月-3.63%
2月+1.47%
3月-14.41%
4月+3.66%
5月+3.89%
6月+17.07%
7月-1.53%
8月+16.63%
9月-0.19%
10月+18.31%
11月+31.15%
12月+12.97%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

PYC Therapeutics Ltd（PYC.AU）の直近終値は？

2026-10-16 時点で 1.91。Closelookデータレイクの日次価格記録より。

PYC.AU の52週高値・安値は？

直近52週間で高値 2.93、安値 1.04（2026-10-16 時点）。

PYC Therapeutics Ltd が歴史的に最も強い月と弱い月は？

歴史的に、PYC.AU の最も強い月は 11月（平均 +31.15%）、最も弱い月は 3月（平均 -14.41%）。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。