Stingray Group Inc.（RAY.TO）— 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	16.07	16.13	15.75	15.91	-2.03%	21,130
2026-10-15	16.00	16.25	16.00	16.24	+1.44%	71,400
2026-10-14	16.25	16.25	16.00	16.01	-1.42%	19,000
2026-10-13	15.95	16.27	15.74	16.24	+3.11%	28,300
2026-10-09	15.70	15.93	15.70	15.75	+0.19%	14,500
2026-10-08	15.87	15.94	15.70	15.72	-0.82%	9,800
2026-10-07	15.50	16.00	15.50	15.85	+2.26%	22,900
2026-10-06	15.89	16.04	15.41	15.50	-1.90%	9,400
2026-10-05	16.06	16.09	15.71	15.80	+0.32%	6,600
2026-10-02	15.60	15.96	15.58	15.75	+0.96%	22,800
2026-10-01	15.65	16.04	15.60	15.60	+1.69%	13,600
2026-09-30	15.34	15.61	15.30	15.34	-0.45%	22,700
2026-09-29	15.40	15.51	15.30	15.41	-0.58%	16,500
2026-09-28	15.20	15.61	15.20	15.50	+2.38%	32,600
2026-09-25	15.30	15.60	15.14	15.14	-0.79%	12,900
2026-09-24	15.48	15.81	15.20	15.26	-2.18%	10,300
2026-09-23	15.75	16.00	15.53	15.60	+0.58%	19,600
2026-09-22	15.53	15.78	15.43	15.51	+0.00%	15,700
2026-09-21	15.49	15.70	15.38	15.51	+2.11%	21,400
2026-09-18	15.55	15.69	15.19	15.19	-2.88%	70,200
2026-09-17	15.74	15.76	15.47	15.64	+1.56%	32,400
2026-09-16	15.65	15.70	15.35	15.40	-0.65%	20,700
2026-09-15	15.75	15.75	15.18	15.50	+0.00%	32,300
2026-09-14	15.91	15.94	15.50	15.50	+0.65%	24,400
2026-09-11	15.80	16.15	15.35	15.40	-2.41%	54,300
2026-09-10	15.62	15.95	15.49	15.78	+3.07%	31,800
2026-09-09	16.20	16.50	15.20	15.31	-6.30%	49,400
2026-09-08	15.88	16.39	15.88	16.34	+0.99%	33,800
2026-09-04	15.70	16.25	15.70	16.18	+0.50%	74,000
2026-09-03	15.84	16.18	15.82	16.10	+2.22%	109,800
2026-09-02	15.65	15.84	15.65	15.75	+0.57%	34,100
2026-09-01	15.50	15.83	15.50	15.66	+1.03%	25,400
2026-08-31	15.52	15.78	15.10	15.50	+0.65%	56,700
2026-08-28	15.32	15.59	14.74	15.40	+0.65%	122,200
2026-08-27	15.20	15.50	15.20	15.30	-0.65%	9,600
2026-08-26	14.88	15.48	14.88	15.40	+2.39%	5,500
2026-08-25	14.80	15.22	14.80	15.04	+0.27%	6,600
2026-08-24	15.06	15.30	14.60	15.00	-0.60%	28,000
2026-08-21	16.05	16.25	15.09	15.09	-5.39%	33,400
2026-08-20	16.39	16.39	15.95	15.95	-2.92%	11,200
2026-08-19	16.00	16.50	15.99	16.43	+2.88%	60,400
2026-08-18	16.21	16.21	15.95	15.97	-0.87%	108,400
2026-08-17	15.70	16.48	15.70	16.11	+2.61%	42,500
2026-08-14	15.95	16.00	15.60	15.70	-0.51%	38,600
2026-08-13	15.90	15.90	15.60	15.78	+0.25%	15,100
2026-08-12	15.59	15.90	15.40	15.74	+0.96%	16,000
2026-08-11	15.59	15.93	15.07	15.59	+1.17%	68,600
2026-08-10	14.60	15.41	13.75	15.41	+0.06%	131,000
2026-08-07	15.23	15.50	15.06	15.40	-0.65%	9,800
2026-08-06	15.56	15.56	15.25	15.50	-1.08%	15,800
2026-08-05	15.73	15.75	15.22	15.67	-0.38%	41,800
2026-08-04	15.95	15.95	15.60	15.73	-0.44%	14,300
2026-07-31	15.80	15.85	15.30	15.80	+0.64%	11,800
2026-07-30	15.60	15.70	15.20	15.70	+3.36%	17,200
2026-07-29	15.26	15.34	15.00	15.19	-2.00%	10,300
2026-07-28	15.99	15.99	15.07	15.50	+0.39%	10,100
2026-07-27	15.29	15.60	15.00	15.44	+0.65%	21,400
2026-07-24	15.40	15.49	15.00	15.34	+1.25%	9,000
2026-07-23	15.52	15.60	15.00	15.15	-3.87%	69,300
2026-07-22	15.00	15.85	15.00	15.76	+1.03%	31,900
2026-07-21	15.65	15.82	15.51	15.60	-1.08%	24,900
2026-07-20	15.60	16.04	15.60	15.77	+1.35%	18,300
2026-07-17	15.73	15.80	15.48	15.56	-1.52%	12,800
2026-07-16	15.50	15.91	15.48	15.80	+1.41%	8,700
2026-07-15	15.59	15.60	15.27	15.58	+1.70%	31,500
2026-07-14	15.19	15.60	15.14	15.32	+0.46%	31,700
2026-07-13	15.42	15.42	15.06	15.25	-1.10%	32,300
2026-07-10	15.31	15.60	15.23	15.42	+1.11%	17,800
2026-07-09	14.79	15.26	14.79	15.25	+1.67%	27,500
2026-07-08	14.75	15.00	14.75	15.00	-0.66%	38,800
2026-07-07	15.20	15.20	14.80	15.10	-0.33%	5,300
2026-07-06	15.04	15.15	14.98	15.15	-0.13%	20,500
2026-07-03	15.25	15.25	15.00	15.17	+0.80%	25,500
2026-07-02	15.05	15.16	14.92	15.05	+0.67%	41,300
2026-06-30	15.08	15.39	14.88	14.95	-0.53%	12,800
2026-06-29	15.00	15.03	14.76	15.03	+1.14%	22,300
2026-06-26	14.81	14.95	14.65	14.86	+0.27%	26,400
2026-06-25	14.83	15.01	14.82	14.82	-0.07%	23,300
2026-06-24	14.95	14.95	14.69	14.83	-0.80%	54,900
2026-06-23	15.30	15.50	14.78	14.95	-2.92%	38,600
2026-06-22	15.47	15.47	15.35	15.40	-0.45%	86,200
2026-06-19	15.85	16.25	15.35	15.47	-4.68%	269,100
2026-06-18	16.11	16.23	15.96	16.23	+1.44%	19,400
2026-06-17	16.01	16.01	15.41	16.00	+1.59%	23,600
2026-06-16	16.25	16.25	15.64	15.75	-2.48%	18,900
2026-06-15	16.85	16.94	15.76	16.15	-5.44%	49,800
2026-06-12	16.65	17.15	15.75	17.08	+1.91%	100,700
2026-06-11	14.75	17.25	14.65	16.76	+16.23%	180,500
2026-06-10	14.50	14.64	13.15	14.42	-3.80%	215,600
2026-06-09	14.72	15.00	14.50	14.99	+3.31%	26,400
2026-06-08	14.50	14.71	14.48	14.51	-1.29%	17,800
2026-06-05	14.38	14.89	14.38	14.70	+2.37%	19,900
2026-06-04	14.22	14.60	14.22	14.36	+0.49%	15,300
2026-06-03	14.77	14.77	14.29	14.29	-1.79%	15,800
2026-06-02	14.40	14.60	14.11	14.55	-0.34%	20,700
2026-06-01	14.49	15.00	14.24	14.60	+3.55%	68,600
2026-05-29	14.42	14.42	14.10	14.10	-2.15%	8,400
2026-05-28	14.34	14.58	14.21	14.41	+2.20%	11,800
2026-05-27	13.96	14.36	13.96	14.10	+0.21%	23,500
2026-05-26	13.64	14.17	13.64	14.07	+2.10%	19,500
2026-05-25	13.50	13.99	13.50	13.78	+0.07%	11,800
2026-05-22	13.85	13.87	13.60	13.77	-0.58%	26,900
2026-05-21	14.00	14.00	13.65	13.85	-0.43%	29,600
2026-05-20	13.44	13.97	13.42	13.91	+4.82%	25,500
2026-05-19	13.50	13.70	13.00	13.27	-2.35%	67,500
2026-05-15	14.01	14.07	13.59	13.59	-3.69%	48,200
2026-05-14	14.16	14.64	14.11	14.11	-0.35%	26,200
2026-05-13	13.90	14.57	13.79	14.16	+1.07%	25,500
2026-05-12	14.71	14.73	14.01	14.01	-4.37%	36,600
2026-05-11	14.71	14.80	14.36	14.65	-1.28%	20,300
2026-05-08	14.68	14.89	14.68	14.84	+0.34%	13,600
2026-05-07	14.61	14.92	14.46	14.79	+1.23%	22,200
2026-05-06	14.80	14.95	14.47	14.61	-1.28%	27,300
2026-05-05	14.76	15.00	14.50	14.80	+0.14%	29,300
2026-05-04	15.23	15.38	14.75	14.78	-2.95%	25,000
2026-05-01	15.11	15.36	14.74	15.23	+3.46%	25,400
2026-04-30	14.10	14.80	14.10	14.72	+2.36%	40,200
2026-04-29	14.50	14.50	14.10	14.38	-1.91%	44,000
2026-04-28	15.33	15.45	14.60	14.66	-5.11%	44,400
2026-04-27	15.50	15.70	15.30	15.45	-1.84%	24,500
2026-04-24	15.95	15.97	15.65	15.74	+0.51%	33,000
2026-04-23	16.47	16.47	15.46	15.66	-4.51%	56,000
2026-04-22	15.96	16.55	15.70	16.40	+2.63%	125,100
2026-04-21	16.30	16.35	15.70	15.98	-1.90%	30,900
2026-04-20	15.50	16.82	15.50	16.29	-0.12%	39,300
2026-04-17	16.30	16.91	16.11	16.31	+0.68%	26,800
2026-04-16	15.88	16.20	15.65	16.20	+2.34%	20,900
2026-04-15	15.96	15.96	15.36	15.83	+0.83%	41,000
2026-04-14	15.50	15.85	15.50	15.70	+1.42%	54,200
2026-04-13	14.86	16.16	14.86	15.48	+4.95%	80,700
2026-04-10	15.00	15.00	14.75	14.75	-0.67%	18,100
2026-04-09	14.85	14.95	14.51	14.85	-0.34%	13,100
2026-04-08	14.96	14.97	14.56	14.90	+3.91%	41,900
2026-04-07	14.82	14.82	14.34	14.34	-3.11%	17,900
2026-04-06	15.41	15.41	14.72	14.80	-2.89%	22,800
2026-04-02	14.93	15.39	14.85	15.24	+2.63%	55,400
2026-04-01	14.75	15.08	14.06	14.85	+2.91%	52,200
2026-03-31	14.05	14.70	14.04	14.43	+2.85%	92,900
2026-03-30	13.75	14.46	13.75	14.03	-0.43%	13,500
2026-03-27	14.29	14.52	14.07	14.09	-1.81%	72,600
2026-03-26	14.24	14.60	14.24	14.35	-1.58%	40,000
2026-03-25	15.16	15.16	14.24	14.58	+0.00%	66,500
2026-03-24	14.90	15.65	14.58	14.58	-3.12%	88,000
2026-03-23	13.63	15.10	13.63	15.05	+7.50%	33,100
2026-03-20	14.48	14.48	13.61	14.00	+0.00%	34,200
2026-03-19	13.75	14.23	13.75	14.00	-0.36%	13,600
2026-03-18	13.85	14.37	13.85	14.05	-1.89%	16,700
2026-03-17	13.59	14.35	13.59	14.32	+3.24%	22,000
2026-03-16	14.26	14.50	13.86	13.87	-4.34%	113,600
2026-03-13	15.65	15.65	14.39	14.50	-1.69%	32,800
2026-03-12	15.06	15.11	14.75	14.75	-2.06%	75,900
2026-03-11	15.87	15.87	15.00	15.06	+0.00%	24,800
2026-03-10	15.00	15.25	15.00	15.06	-0.46%	17,900
2026-03-09	15.25	15.34	15.00	15.13	-2.32%	76,400
2026-03-06	15.60	15.75	15.25	15.49	-1.02%	36,300
2026-03-05	15.33	15.70	15.25	15.65	+0.71%	24,800
2026-03-04	15.90	15.90	15.25	15.54	+1.90%	33,800
2026-03-03	15.25	16.14	15.05	15.25	-4.21%	43,800
2026-03-02	14.88	16.07	14.88	15.92	+4.39%	66,600
2026-02-27	15.00	15.75	15.00	15.25	-1.87%	88,400
2026-02-26	15.58	15.89	15.25	15.54	-0.51%	45,500
2026-02-25	15.48	15.99	15.32	15.62	+2.43%	43,400
2026-02-24	15.49	15.60	14.94	15.25	-0.91%	59,800
2026-02-23	16.07	16.07	15.01	15.39	-3.87%	73,800
2026-02-20	15.58	16.20	15.58	16.01	+1.27%	66,500
2026-02-19	16.72	16.75	15.71	15.81	-5.61%	98,600
2026-02-18	17.10	17.34	16.46	16.75	+0.66%	34,200
2026-02-17	17.20	17.20	16.45	16.64	-2.06%	17,100
2026-02-13	18.00	18.00	16.99	16.99	+0.18%	10,000
2026-02-12	17.04	17.13	16.59	16.96	+0.53%	135,900
2026-02-11	17.38	17.66	16.24	16.87	-3.98%	318,700
2026-02-10	17.30	17.79	17.26	17.57	+1.80%	173,200
2026-02-09	17.25	17.59	17.13	17.26	+0.64%	267,500
2026-02-06	16.92	17.25	16.84	17.15	+1.06%	121,200
2026-02-05	17.00	17.20	16.73	16.97	+0.41%	145,400
2026-02-04	16.29	17.20	16.28	16.90	+4.97%	142,300
2026-02-03	16.50	16.50	16.00	16.10	-0.86%	50,100
2026-02-02	15.65	16.30	15.60	16.24	+3.84%	69,700
2026-01-30	15.37	15.72	15.35	15.64	+0.77%	34,800
2026-01-29	15.75	15.80	15.47	15.52	-2.08%	55,900
2026-01-28	15.99	16.25	15.79	15.85	-0.50%	23,700
2026-01-27	16.01	16.20	15.67	15.93	+0.50%	51,500
2026-01-26	15.70	15.97	15.63	15.85	+1.21%	49,800
2026-01-23	15.79	15.99	15.50	15.66	-0.82%	284,400
2026-01-22	14.98	15.93	14.85	15.79	+6.47%	100,500
2026-01-21	14.75	15.04	14.60	14.83	-0.27%	104,800
2026-01-20	14.97	14.97	14.76	14.87	-0.27%	20,700
2026-01-19	14.98	15.01	14.44	14.91	-1.26%	42,100
2026-01-16	14.62	15.10	14.59	15.10	+3.50%	79,600
2026-01-15	14.15	14.72	14.15	14.59	+3.04%	38,900
2026-01-14	14.19	14.30	13.97	14.16	-0.63%	23,000
2026-01-13	14.43	14.47	14.22	14.25	-1.52%	27,400
2026-01-12	14.45	14.55	14.43	14.47	-0.07%	28,200
2026-01-09	14.74	14.74	14.35	14.48	+0.35%	24,600
2026-01-08	14.74	14.74	14.42	14.43	+0.35%	81,500
2026-01-07	15.02	15.03	14.36	14.38	-4.13%	69,300
2026-01-06	14.59	15.05	14.59	15.00	+3.45%	87,400
2026-01-05	14.30	14.60	14.14	14.50	+0.00%	198,600
2026-01-02	14.39	14.50	14.20	14.50	+0.42%	32,800
2025-12-31	14.43	14.46	14.32	14.44	+0.21%	18,500
2025-12-30	14.21	14.51	14.21	14.41	+0.21%	19,800
2025-12-29	14.35	14.54	14.32	14.38	-0.28%	31,400
2025-12-24	14.17	14.56	14.17	14.42	+1.69%	15,400
2025-12-23	14.27	14.60	14.16	14.18	-0.28%	75,200
2025-12-22	14.02	14.31	13.96	14.22	+1.86%	61,600
2025-12-19	14.04	14.04	13.82	13.96	-0.07%	38,200
2025-12-18	14.24	14.25	13.94	13.97	-1.13%	50,000
2025-12-17	14.20	14.24	14.08	14.13	+0.07%	42,300
2025-12-16	14.09	14.27	14.08	14.12	+0.14%	33,400
2025-12-15	14.19	14.35	14.06	14.10	-0.56%	80,700
2025-12-12	13.90	14.22	13.83	14.18	+2.09%	85,800
2025-12-11	13.90	13.95	13.82	13.89	+0.36%	34,600
2025-12-10	13.87	13.94	13.81	13.84	+0.07%	38,400
2025-12-09	13.97	14.08	13.75	13.83	-1.71%	83,800
2025-12-08	13.91	14.10	13.91	14.07	+0.64%	89,100
2025-12-05	13.91	14.07	13.91	13.98	-0.07%	37,900
2025-12-04	14.05	14.19	13.63	13.99	-1.69%	111,400
2025-12-03	14.67	14.68	13.86	14.23	-3.07%	112,400
2025-12-02	14.96	14.96	14.66	14.68	-1.14%	24,500
2025-12-01	14.96	15.00	14.80	14.85	-0.80%	62,000
2025-11-28	15.28	15.28	14.89	14.97	-1.71%	57,300
2025-11-27	14.78	15.40	14.78	15.23	+2.91%	66,000
2025-11-26	15.00	15.09	14.75	14.80	-0.80%	68,200
2025-11-25	14.93	15.07	14.87	14.92	-0.60%	57,200
2025-11-24	15.16	15.16	14.84	15.01	-0.73%	76,300
2025-11-21	14.92	15.18	14.78	15.12	+2.16%	67,400
2025-11-20	14.95	15.00	14.75	14.80	-0.87%	167,100
2025-11-19	14.31	15.00	14.09	14.93	+6.04%	127,300
2025-11-18	13.65	14.10	13.65	14.08	+0.64%	54,900
2025-11-17	14.00	14.09	13.88	13.99	+0.79%	108,200
2025-11-14	13.38	14.09	13.00	13.88	+4.44%	101,900
2025-11-13	13.24	13.70	13.24	13.29	+1.68%	82,700
2025-11-12	13.82	13.82	12.54	13.07	+17.32%	239,900
2025-11-11	11.20	11.53	11.13	11.14	+0.09%	85,700
2025-11-10	11.49	11.49	11.13	11.13	-1.77%	35,300
2025-11-07	11.51	11.51	11.08	11.33	+0.00%	12,400
2025-11-06	11.30	11.33	10.96	11.33	+0.35%	22,200
2025-11-05	11.41	11.42	11.18	11.29	-1.05%	34,100
2025-11-04	11.52	11.52	11.30	11.41	-1.04%	40,300
2025-11-03	11.73	11.86	11.52	11.53	-1.87%	31,100
2025-10-31	11.62	11.76	11.44	11.75	+3.43%	30,600
2025-10-30	11.23	11.46	11.23	11.36	-0.35%	15,700
2025-10-29	11.33	11.79	11.33	11.40	-0.52%	20,300
2025-10-28	11.75	11.78	11.46	11.46	-2.05%	55,100
2025-10-27	11.36	11.76	11.36	11.70	+3.27%	34,500
2025-10-24	11.41	11.63	11.25	11.33	-0.96%	37,500
2025-10-23	11.25	11.45	11.24	11.44	+1.78%	79,100
2025-10-22	10.90	11.24	10.90	11.24	+3.02%	18,800
2025-10-21	10.89	10.97	10.65	10.91	-0.82%	7,700
2025-10-20	10.85	11.02	10.82	11.00	+1.76%	32,700

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（+29.84%）。最も弱い月：5月（-8.86%）。日次データ2年分（2025–2026）に基づく。

1月+8.93%
2月+2.38%
3月-3.66%
4月-2.11%
5月-8.86%
6月+11.41%
7月+5.89%
8月-5.51%
9月+2.92%
10月+12.01%
11月+29.84%
12月-2.76%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Stingray Group Inc.（RAY.TO）の直近終値は？

2026-10-16 時点で 15.91。Closelookデータレイクの日次価格記録より。

RAY.TO の52週高値・安値は？

直近52週間で高値 18.00、安値 10.61（2026-10-16 時点）。

Stingray Group Inc. が歴史的に最も強い月と弱い月は？

歴史的に、RAY.TO の最も強い月は 11月（平均 +29.84%）、最も弱い月は 5月（平均 -8.86%）。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。