Comparing Back to the side-by-side chart ↗
ROMANDE ENERGIE SA（REHN.SW）— 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 | 49.90 | 50.40 | 49.10 | 49.40 | -1.98% | 1,794 |
| 2026-10-15 | 49.60 | 50.40 | 49.40 | 50.40 | +1.61% | 4,086 |
| 2026-10-14 | 50.00 | 50.00 | 49.60 | 49.60 | +0.61% | 1,320 |
| 2026-10-13 | 48.80 | 49.50 | 48.00 | 49.30 | +0.61% | 2,673 |
| 2026-10-12 | 48.60 | 49.00 | 48.20 | 49.00 | +0.41% | 1,599 |
| 2026-10-09 | 48.90 | 49.30 | 48.60 | 48.80 | +0.21% | 1,257 |
| 2026-10-08 | 49.50 | 49.50 | 48.70 | 48.70 | -2.01% | 1,625 |
| 2026-10-07 | 49.50 | 49.80 | 49.20 | 49.70 | +0.00% | 1,067 |
| 2026-10-06 | 49.90 | 49.90 | 49.40 | 49.70 | -0.40% | 2,347 |
| 2026-10-05 | 49.30 | 49.90 | 49.30 | 49.90 | +1.63% | 2,497 |
| 2026-10-02 | 49.20 | 49.30 | 48.60 | 49.10 | -0.61% | 854 |
| 2026-10-01 | 49.20 | 49.80 | 49.10 | 49.40 | +0.00% | 1,566 |
| 2026-09-30 | 49.70 | 49.90 | 49.20 | 49.40 | -1.00% | 1,061 |
| 2026-09-29 | 50.00 | 50.00 | 49.50 | 49.90 | +0.00% | 2,274 |
| 2026-09-28 | 49.50 | 49.90 | 49.00 | 49.90 | +1.22% | 2,177 |
| 2026-09-25 | 49.40 | 49.50 | 49.00 | 49.30 | +0.20% | 1,060 |
| 2026-09-24 | 48.60 | 49.20 | 48.60 | 49.20 | +1.65% | 2,989 |
| 2026-09-23 | 48.80 | 48.80 | 48.00 | 48.40 | -1.22% | 2,633 |
| 2026-09-22 | 48.50 | 49.00 | 48.10 | 49.00 | +0.62% | 1,005 |
| 2026-09-21 | 49.00 | 49.00 | 48.10 | 48.70 | -1.02% | 2,190 |
| 2026-09-18 | 47.50 | 49.20 | 47.40 | 49.20 | +2.93% | 12,579 |
| 2026-09-17 | 48.00 | 48.00 | 47.20 | 47.80 | -0.42% | 2,731 |
| 2026-09-16 | 47.80 | 48.00 | 47.20 | 48.00 | +0.00% | 938 |
| 2026-09-15 | 49.50 | 49.50 | 47.30 | 48.00 | -1.84% | 4,559 |
| 2026-09-14 | 48.10 | 48.90 | 48.00 | 48.90 | +0.20% | 2,431 |
| 2026-09-11 | 49.40 | 49.50 | 48.00 | 48.80 | -0.81% | 817 |
| 2026-09-10 | 48.50 | 49.20 | 48.10 | 49.20 | +1.65% | 657 |
| 2026-09-09 | 48.30 | 48.60 | 48.00 | 48.40 | -0.21% | 1,071 |
| 2026-09-08 | 49.10 | 49.10 | 48.20 | 48.50 | -1.22% | 1,813 |
| 2026-09-07 | 48.70 | 49.60 | 48.70 | 49.10 | +0.41% | 1,218 |
| 2026-09-04 | 49.60 | 49.60 | 48.80 | 48.90 | -1.21% | 2,264 |
| 2026-09-03 | 48.80 | 49.60 | 48.10 | 49.50 | +3.34% | 2,061 |
| 2026-09-02 | 49.60 | 50.00 | 47.90 | 47.90 | -3.82% | 1,886 |
| 2026-09-01 | 47.70 | 49.80 | 47.60 | 49.80 | +3.97% | 2,020 |
| 2026-08-31 | 49.60 | 49.60 | 47.90 | 47.90 | -3.04% | 1,193 |
| 2026-08-28 | 50.00 | 50.00 | 49.00 | 49.40 | -1.20% | 600 |
| 2026-08-27 | 48.80 | 50.00 | 48.00 | 50.00 | +2.67% | 4,639 |
| 2026-08-26 | 48.80 | 48.80 | 48.60 | 48.70 | +0.00% | 1,913 |
| 2026-08-25 | 48.30 | 48.80 | 48.30 | 48.70 | +1.04% | 575 |
| 2026-08-24 | 50.00 | 50.00 | 48.20 | 48.20 | -3.41% | 747 |
| 2026-08-21 | 48.30 | 49.90 | 48.30 | 49.90 | +3.10% | 319 |
| 2026-08-20 | 48.60 | 49.50 | 48.40 | 48.40 | -0.21% | 1,661 |
| 2026-08-19 | 49.70 | 49.70 | 48.50 | 48.50 | -3.00% | 813 |
| 2026-08-18 | 49.80 | 50.00 | 49.60 | 50.00 | +0.81% | 340 |
| 2026-08-17 | 49.60 | 50.00 | 49.40 | 49.60 | +0.40% | 1,076 |
| 2026-08-14 | 49.20 | 49.40 | 49.00 | 49.40 | +0.82% | 177 |
| 2026-08-13 | 49.30 | 49.50 | 49.00 | 49.00 | -1.01% | 1,314 |
| 2026-08-12 | 50.20 | 50.40 | 49.50 | 49.50 | -1.79% | 1,729 |
| 2026-08-11 | 50.20 | 50.40 | 49.60 | 50.40 | +0.00% | 606 |
| 2026-08-10 | 50.60 | 50.60 | 49.80 | 50.40 | -0.79% | 794 |
| 2026-08-07 | 50.40 | 50.80 | 50.00 | 50.80 | +0.40% | 589 |
| 2026-08-06 | 49.30 | 50.60 | 49.00 | 50.60 | +3.05% | 2,194 |
| 2026-08-05 | 51.60 | 51.60 | 49.10 | 49.10 | -5.21% | 1,440 |
| 2026-08-04 | 50.00 | 51.80 | 49.50 | 51.80 | +4.65% | 2,317 |
| 2026-08-03 | 49.60 | 50.00 | 49.50 | 49.50 | -0.20% | 671 |
| 2026-07-31 | 50.60 | 51.00 | 49.60 | 49.60 | -2.36% | 620 |
| 2026-07-30 | 50.80 | 50.80 | 50.00 | 50.80 | -0.39% | 603 |
| 2026-07-29 | 51.00 | 51.00 | 50.80 | 51.00 | +0.79% | 1,063 |
| 2026-07-28 | 50.00 | 50.60 | 50.00 | 50.60 | +1.20% | 1,647 |
| 2026-07-27 | 50.20 | 50.20 | 49.80 | 50.00 | +0.60% | 1,018 |
| 2026-07-24 | 50.60 | 50.60 | 49.70 | 49.70 | -2.55% | 1,102 |
| 2026-07-23 | 48.90 | 51.00 | 48.90 | 51.00 | +2.82% | 2,782 |
| 2026-07-22 | 50.60 | 50.60 | 49.50 | 49.60 | -2.36% | 1,763 |
| 2026-07-21 | 49.80 | 50.80 | 49.60 | 50.80 | +2.01% | 996 |
| 2026-07-20 | 50.40 | 50.40 | 49.70 | 49.80 | -1.58% | 623 |
| 2026-07-17 | 50.60 | 50.60 | 49.90 | 50.60 | -0.39% | 760 |
| 2026-07-16 | 50.80 | 50.80 | 50.00 | 50.80 | -0.39% | 1,290 |
| 2026-07-15 | 49.50 | 51.00 | 49.30 | 51.00 | +2.62% | 1,292 |
| 2026-07-14 | 49.70 | 49.70 | 49.40 | 49.70 | +0.40% | 649 |
| 2026-07-13 | 49.80 | 50.00 | 49.50 | 49.50 | -0.60% | 991 |
| 2026-07-10 | 50.00 | 50.60 | 49.80 | 49.80 | -0.80% | 1,604 |
| 2026-07-09 | 49.50 | 50.20 | 49.50 | 50.20 | +1.83% | 518 |
| 2026-07-08 | 50.00 | 50.00 | 49.00 | 49.30 | -1.00% | 1,952 |
| 2026-07-07 | 50.00 | 50.00 | 49.10 | 49.80 | -0.40% | 2,654 |
| 2026-07-06 | 49.70 | 50.20 | 49.10 | 50.00 | +0.20% | 1,049 |
| 2026-07-03 | 50.40 | 50.60 | 49.60 | 49.90 | -1.38% | 3,539 |
| 2026-07-02 | 47.90 | 50.60 | 47.90 | 50.60 | +5.64% | 4,469 |
| 2026-07-01 | 48.20 | 48.50 | 47.90 | 47.90 | -1.03% | 1,801 |
| 2026-06-30 | 48.20 | 49.00 | 48.00 | 48.40 | +0.41% | 1,973 |
| 2026-06-29 | 47.70 | 48.60 | 47.70 | 48.20 | +0.63% | 768 |
| 2026-06-26 | 47.90 | 48.10 | 47.70 | 47.90 | +0.42% | 658 |
| 2026-06-25 | 48.30 | 48.30 | 47.50 | 47.70 | -1.65% | 2,114 |
| 2026-06-24 | 48.60 | 48.80 | 48.00 | 48.50 | +0.21% | 780 |
| 2026-06-23 | 49.50 | 49.50 | 48.00 | 48.40 | -2.22% | 2,553 |
| 2026-06-22 | 50.00 | 50.40 | 49.50 | 49.50 | -1.39% | 3,165 |
| 2026-06-19 | 50.40 | 50.80 | 50.20 | 50.20 | +0.40% | 2,427 |
| 2026-06-18 | 49.70 | 50.40 | 49.70 | 50.00 | +1.01% | 3,141 |
| 2026-06-17 | 49.70 | 49.70 | 49.50 | 49.50 | -0.80% | 1,821 |
| 2026-06-16 | 50.20 | 50.20 | 49.50 | 49.90 | -0.60% | 1,010 |
| 2026-06-15 | 48.70 | 50.20 | 48.70 | 50.20 | +3.51% | 4,832 |
| 2026-06-12 | 48.80 | 49.20 | 48.10 | 48.50 | -0.21% | 1,076 |
| 2026-06-11 | 47.90 | 49.10 | 47.50 | 48.60 | +1.46% | 2,374 |
| 2026-06-10 | 48.90 | 49.20 | 47.90 | 47.90 | -1.64% | 1,969 |
| 2026-06-09 | 48.40 | 49.80 | 48.20 | 48.70 | +2.10% | 3,595 |
| 2026-06-08 | 48.00 | 48.40 | 47.60 | 47.70 | -0.62% | 1,280 |
| 2026-06-05 | 48.80 | 49.10 | 47.80 | 48.00 | -2.24% | 1,761 |
| 2026-06-04 | 48.30 | 49.30 | 48.20 | 49.10 | +1.45% | 1,048 |
| 2026-06-03 | 49.10 | 49.10 | 48.10 | 48.40 | -1.02% | 820 |
| 2026-06-02 | 48.40 | 49.60 | 48.40 | 48.90 | +1.66% | 812 |
| 2026-06-01 | 49.80 | 49.80 | 47.80 | 48.10 | -3.80% | 3,153 |
| 2026-05-29 | 48.60 | 50.00 | 48.20 | 50.00 | +1.42% | 5,049 |
| 2026-05-28 | 50.00 | 50.00 | 49.30 | 49.30 | -1.79% | 1,257 |
| 2026-05-27 | 50.20 | 51.20 | 50.00 | 50.20 | +0.40% | 3,343 |
| 2026-05-26 | 50.00 | 50.20 | 49.50 | 50.00 | +1.01% | 2,088 |
| 2026-05-22 | 49.70 | 49.70 | 49.10 | 49.50 | +0.20% | 3,941 |
| 2026-05-21 | 49.50 | 49.70 | 49.00 | 49.40 | +0.20% | 1,276 |
| 2026-05-20 | 49.90 | 50.20 | 49.10 | 49.30 | -0.80% | 2,445 |
| 2026-05-19 | 49.30 | 50.60 | 49.10 | 49.70 | +0.40% | 2,430 |
| 2026-05-18 | 50.80 | 50.80 | 49.30 | 49.50 | -2.94% | 2,294 |
| 2026-05-15 | 52.20 | 52.20 | 50.20 | 51.00 | -1.92% | 4,349 |
| 2026-05-13 | 49.00 | 52.00 | 49.00 | 52.00 | +6.12% | 5,600 |
| 2026-05-12 | 50.60 | 50.80 | 49.00 | 49.00 | -2.39% | 2,428 |
| 2026-05-11 | 50.40 | 51.20 | 49.70 | 50.20 | -0.40% | 1,804 |
| 2026-05-08 | 49.90 | 50.60 | 49.80 | 50.40 | +1.00% | 1,635 |
| 2026-05-07 | 50.00 | 50.00 | 49.50 | 49.90 | +0.20% | 1,654 |
| 2026-05-06 | 50.80 | 50.80 | 49.60 | 49.80 | -2.73% | 2,945 |
| 2026-05-05 | 52.60 | 52.80 | 50.80 | 51.20 | -1.92% | 2,686 |
| 2026-05-04 | 52.20 | 52.60 | 51.80 | 52.20 | +0.77% | 1,168 |
| 2026-04-30 | 52.20 | 53.20 | 51.80 | 51.80 | -1.15% | 2,454 |
| 2026-04-29 | 52.20 | 52.40 | 51.60 | 52.40 | +0.77% | 2,476 |
| 2026-04-28 | 51.40 | 52.20 | 51.20 | 52.00 | +1.56% | 5,952 |
| 2026-04-27 | 50.00 | 51.40 | 50.00 | 51.20 | +2.40% | 3,625 |
| 2026-04-24 | 49.90 | 50.20 | 49.70 | 50.00 | +0.00% | 1,518 |
| 2026-04-23 | 48.00 | 50.80 | 48.00 | 50.00 | +5.71% | 8,943 |
| 2026-04-22 | 47.40 | 47.80 | 47.30 | 47.30 | -0.84% | 2,388 |
| 2026-04-21 | 47.20 | 49.30 | 47.20 | 47.70 | +0.42% | 3,559 |
| 2026-04-20 | 47.20 | 47.80 | 47.10 | 47.50 | +1.50% | 2,978 |
| 2026-04-17 | 48.10 | 48.80 | 46.80 | 46.80 | -3.31% | 2,585 |
| 2026-04-16 | 48.50 | 49.20 | 47.00 | 48.40 | +0.41% | 3,594 |
| 2026-04-15 | 49.00 | 49.00 | 48.20 | 48.20 | -1.43% | 252 |
| 2026-04-14 | 49.50 | 49.50 | 48.40 | 48.90 | -0.61% | 519 |
| 2026-04-13 | 48.90 | 49.20 | 48.30 | 49.20 | +0.00% | 1,273 |
| 2026-04-10 | 49.00 | 49.30 | 48.80 | 49.20 | +2.07% | 3,139 |
| 2026-04-09 | 48.50 | 49.00 | 48.20 | 48.20 | +0.00% | 2,024 |
| 2026-04-08 | 49.00 | 49.00 | 48.20 | 48.20 | -0.62% | 1,552 |
| 2026-04-07 | 49.70 | 49.80 | 48.40 | 48.50 | -2.41% | 3,250 |
| 2026-04-02 | 49.40 | 49.70 | 49.40 | 49.70 | +0.00% | 1,030 |
| 2026-04-01 | 49.00 | 49.80 | 49.00 | 49.70 | +1.02% | 3,041 |
| 2026-03-31 | 48.10 | 49.20 | 48.00 | 49.20 | +2.93% | 2,547 |
| 2026-03-30 | 48.70 | 49.20 | 47.30 | 47.80 | -3.43% | 2,497 |
| 2026-03-27 | 49.80 | 49.80 | 49.00 | 49.50 | -0.60% | 2,788 |
| 2026-03-26 | 48.50 | 49.80 | 47.90 | 49.80 | +2.47% | 8,167 |
| 2026-03-25 | 47.90 | 48.60 | 47.30 | 48.60 | +0.83% | 1,911 |
| 2026-03-24 | 47.20 | 48.20 | 47.20 | 48.20 | +2.34% | 1,027 |
| 2026-03-23 | 47.90 | 48.10 | 46.70 | 47.10 | -3.29% | 2,250 |
| 2026-03-20 | 48.00 | 48.70 | 47.20 | 48.70 | +1.46% | 3,597 |
| 2026-03-19 | 47.60 | 48.00 | 45.10 | 48.00 | +0.84% | 2,443 |
| 2026-03-18 | 48.00 | 48.00 | 47.60 | 47.60 | -0.83% | 685 |
| 2026-03-17 | 47.60 | 48.00 | 47.30 | 48.00 | +0.21% | 1,677 |
| 2026-03-16 | 48.00 | 48.00 | 47.00 | 47.90 | -0.21% | 2,877 |
| 2026-03-13 | 47.70 | 48.00 | 47.70 | 48.00 | +0.00% | 1,581 |
| 2026-03-12 | 47.90 | 48.00 | 47.60 | 48.00 | +0.21% | 2,086 |
| 2026-03-11 | 46.90 | 48.70 | 46.20 | 47.90 | +1.48% | 4,879 |
| 2026-03-10 | 47.80 | 48.00 | 46.70 | 47.20 | -1.26% | 5,541 |
| 2026-03-09 | 47.80 | 47.80 | 46.50 | 47.80 | +0.21% | 2,946 |
| 2026-03-06 | 47.80 | 48.50 | 47.50 | 47.70 | +0.42% | 3,623 |
| 2026-03-05 | 47.50 | 48.30 | 46.80 | 47.50 | -0.63% | 1,270 |
| 2026-03-04 | 47.70 | 48.20 | 47.40 | 47.80 | +0.21% | 5,606 |
| 2026-03-03 | 47.00 | 48.00 | 46.50 | 47.70 | +2.14% | 1,584 |
| 2026-03-02 | 45.00 | 46.70 | 43.60 | 46.70 | +2.86% | 3,597 |
| 2026-02-27 | 46.00 | 46.00 | 45.40 | 45.40 | -1.94% | 1,416 |
| 2026-02-26 | 45.60 | 46.80 | 44.80 | 46.30 | +0.87% | 2,139 |
| 2026-02-25 | 46.00 | 46.20 | 45.60 | 45.90 | -0.22% | 1,259 |
| 2026-02-24 | 47.00 | 47.50 | 46.00 | 46.00 | -2.75% | 2,639 |
| 2026-02-23 | 46.90 | 47.30 | 46.00 | 47.30 | +0.85% | 2,664 |
| 2026-02-20 | 45.00 | 46.90 | 45.00 | 46.90 | +4.22% | 2,214 |
| 2026-02-19 | 44.90 | 45.00 | 44.60 | 45.00 | +0.22% | 2,809 |
| 2026-02-18 | 44.80 | 44.90 | 44.50 | 44.90 | +0.45% | 4,426 |
| 2026-02-17 | 43.50 | 44.80 | 43.50 | 44.70 | +3.47% | 3,364 |
| 2026-02-16 | 43.80 | 44.20 | 43.20 | 43.20 | -1.14% | 4,426 |
| 2026-02-13 | 43.50 | 43.70 | 43.50 | 43.70 | +0.00% | 910 |
| 2026-02-12 | 43.40 | 43.70 | 43.00 | 43.70 | +0.69% | 1,550 |
| 2026-02-11 | 42.70 | 43.50 | 42.70 | 43.40 | +1.64% | 1,625 |
| 2026-02-10 | 42.40 | 42.90 | 42.20 | 42.70 | +0.23% | 1,322 |
| 2026-02-09 | 42.50 | 42.90 | 42.00 | 42.60 | -0.23% | 3,817 |
| 2026-02-06 | 42.40 | 43.20 | 42.40 | 42.70 | +1.18% | 540 |
| 2026-02-05 | 43.00 | 43.30 | 42.20 | 42.20 | -2.99% | 4,165 |
| 2026-02-04 | 42.40 | 43.50 | 42.40 | 43.50 | +2.59% | 4,360 |
| 2026-02-03 | 42.40 | 42.40 | 42.00 | 42.40 | -0.47% | 1,441 |
| 2026-02-02 | 42.80 | 42.80 | 42.40 | 42.60 | -0.47% | 912 |
| 2026-01-30 | 42.30 | 42.80 | 42.20 | 42.80 | +0.71% | 2,229 |
| 2026-01-29 | 42.20 | 43.00 | 42.20 | 42.50 | +0.47% | 3,260 |
| 2026-01-28 | 42.50 | 42.70 | 42.20 | 42.30 | -0.70% | 1,551 |
| 2026-01-27 | 42.90 | 42.90 | 42.60 | 42.60 | -0.93% | 872 |
| 2026-01-26 | 43.20 | 43.20 | 42.60 | 43.00 | -1.38% | 2,202 |
| 2026-01-23 | 43.80 | 43.80 | 43.00 | 43.60 | +0.00% | 1,328 |
| 2026-01-22 | 43.40 | 43.60 | 43.00 | 43.60 | +0.69% | 839 |
| 2026-01-21 | 43.60 | 43.70 | 43.10 | 43.30 | -1.14% | 1,471 |
| 2026-01-20 | 44.00 | 44.00 | 43.30 | 43.80 | -0.45% | 3,713 |
| 2026-01-19 | 43.80 | 44.00 | 43.30 | 44.00 | +0.00% | 1,387 |
| 2026-01-16 | 43.80 | 44.00 | 43.10 | 44.00 | +0.00% | 1,815 |
| 2026-01-15 | 43.90 | 44.00 | 43.40 | 44.00 | +0.23% | 844 |
| 2026-01-14 | 43.50 | 43.90 | 43.50 | 43.90 | +0.92% | 1,597 |
| 2026-01-13 | 43.60 | 43.60 | 43.50 | 43.50 | +0.46% | 250 |
| 2026-01-12 | 43.70 | 43.70 | 42.60 | 43.30 | -0.69% | 2,099 |
| 2026-01-09 | 43.70 | 43.70 | 43.00 | 43.60 | -0.23% | 1,477 |
| 2026-01-08 | 43.90 | 43.90 | 42.70 | 43.70 | -0.46% | 1,506 |
| 2026-01-07 | 43.40 | 43.90 | 43.20 | 43.90 | +1.15% | 1,298 |
| 2026-01-06 | 43.20 | 43.40 | 42.90 | 43.40 | +0.46% | 1,709 |
| 2026-01-05 | 43.20 | 43.40 | 43.00 | 43.20 | -0.46% | 675 |
| 2025-12-30 | 43.10 | 43.40 | 43.00 | 43.40 | +0.70% | 779 |
| 2025-12-29 | 42.40 | 43.10 | 42.20 | 43.10 | +1.17% | 897 |
| 2025-12-23 | 42.10 | 43.00 | 42.10 | 42.60 | +0.71% | 920 |
| 2025-12-22 | 42.80 | 43.00 | 42.00 | 42.30 | -2.53% | 5,684 |
| 2025-12-19 | 42.60 | 43.40 | 42.60 | 43.40 | +2.12% | 1,949 |
| 2025-12-18 | 43.20 | 43.30 | 42.50 | 42.50 | -2.07% | 1,450 |
| 2025-12-17 | 43.40 | 43.40 | 42.80 | 43.40 | +0.00% | 1,253 |
| 2025-12-16 | 43.00 | 43.40 | 43.00 | 43.40 | +0.00% | 2,094 |
| 2025-12-15 | 43.20 | 43.40 | 42.80 | 43.40 | +1.40% | 1,479 |
| 2025-12-12 | 43.00 | 43.00 | 42.60 | 42.80 | -0.47% | 823 |
| 2025-12-11 | 43.00 | 43.00 | 42.80 | 43.00 | -0.46% | 1,611 |
| 2025-12-10 | 43.20 | 43.20 | 42.80 | 43.20 | -0.46% | 857 |
| 2025-12-09 | 44.20 | 44.20 | 43.20 | 43.40 | -2.03% | 1,566 |
| 2025-12-08 | 44.30 | 44.30 | 42.90 | 44.30 | +0.45% | 2,133 |
| 2025-12-05 | 43.80 | 44.10 | 43.40 | 44.10 | +0.23% | 1,149 |
| 2025-12-04 | 44.20 | 44.20 | 43.40 | 44.00 | -0.90% | 1,981 |
| 2025-12-03 | 43.10 | 44.70 | 42.90 | 44.40 | +2.78% | 2,320 |
| 2025-12-02 | 44.00 | 44.00 | 42.60 | 43.20 | -2.04% | 1,836 |
| 2025-12-01 | 44.50 | 44.60 | 43.80 | 44.10 | -1.56% | 802 |
| 2025-11-28 | 44.10 | 44.80 | 43.20 | 44.80 | +1.13% | 2,533 |
| 2025-11-27 | 44.00 | 44.30 | 43.40 | 44.30 | +0.68% | 1,199 |
| 2025-11-26 | 44.00 | 44.00 | 43.40 | 44.00 | +0.00% | 2,234 |
| 2025-11-25 | 43.60 | 44.00 | 43.50 | 44.00 | +0.46% | 1,488 |
| 2025-11-24 | 43.60 | 44.00 | 43.30 | 43.80 | -0.45% | 1,244 |
| 2025-11-21 | 43.30 | 44.00 | 43.10 | 44.00 | +2.09% | 1,363 |
| 2025-11-20 | 44.50 | 44.50 | 43.10 | 43.10 | -2.05% | 1,412 |
| 2025-11-19 | 43.20 | 44.00 | 43.00 | 44.00 | +1.85% | 1,002 |
| 2025-11-18 | 42.80 | 43.20 | 42.80 | 43.20 | +0.47% | 785 |
| 2025-11-17 | 43.30 | 43.30 | 42.70 | 43.00 | +0.00% | 1,285 |
| 2025-11-14 | 43.50 | 43.50 | 42.70 | 43.00 | -1.83% | 1,765 |
| 2025-11-13 | 43.50 | 43.80 | 43.40 | 43.80 | +0.69% | 1,959 |
| 2025-11-12 | 42.60 | 43.50 | 42.60 | 43.50 | +1.64% | 320 |
| 2025-11-11 | 41.80 | 42.80 | 41.80 | 42.80 | +1.90% | 1,918 |
| 2025-11-10 | 42.10 | 42.10 | 41.90 | 42.00 | -0.47% | 1,042 |
| 2025-11-07 | 43.00 | 43.00 | 42.10 | 42.20 | -2.99% | 2,736 |
| 2025-11-06 | 42.90 | 43.50 | 42.50 | 43.50 | +0.93% | 770 |
| 2025-11-05 | 42.90 | 43.10 | 42.50 | 43.10 | +1.41% | 2,122 |
| 2025-11-04 | 42.70 | 42.70 | 42.30 | 42.50 | +0.00% | 197 |
| 2025-11-03 | 43.50 | 43.50 | 42.20 | 42.50 | -1.85% | 1,158 |
| 2025-10-31 | 43.30 | 43.50 | 43.10 | 43.30 | -0.46% | 737 |
| 2025-10-30 | 42.20 | 43.80 | 42.20 | 43.50 | +3.08% | 3,049 |
| 2025-10-29 | 42.80 | 43.00 | 42.20 | 42.20 | -1.17% | 1,661 |
| 2025-10-28 | 42.70 | 42.70 | 42.20 | 42.70 | -0.47% | 820 |
| 2025-10-27 | 42.50 | 42.90 | 42.10 | 42.90 | +0.47% | 613 |
| 2025-10-24 | 42.50 | 42.70 | 42.10 | 42.70 | +0.47% | 636 |
| 2025-10-23 | 42.40 | 42.50 | 42.00 | 42.50 | +0.71% | 406 |
| 2025-10-22 | 42.80 | 42.80 | 42.00 | 42.20 | -1.40% | 1,953 |
| 2025-10-21 | 42.30 | 42.80 | 41.80 | 42.80 | +0.71% | 1,412 |
| 2025-10-20 | 42.20 | 42.50 | 41.60 | 42.50 | +0.24% | 1,520 |
| 2025-10-17 | 42.00 | 42.40 | 41.70 | 42.40 | +0.95% | 885 |
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（+5.41%）。最も弱い月：6月（-1.95%）。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 · 2026-10-16 時点
クイック回答
ROMANDE ENERGIE SA（REHN.SW）の直近終値は？
2026-10-16 時点で 49.40。Closelookデータレイクの日次価格記録より。
REHN.SW の52週高値・安値は？
直近52週間で高値 53.20、安値 41.60（2026-10-16 時点）。
ROMANDE ENERGIE SA が歴史的に最も強い月と弱い月は？
歴史的に、REHN.SW の最も強い月は 11月（平均 +5.41%）、最も弱い月は 6月（平均 -1.95%）。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449本から計算。