Comparing Back to the side-by-side chart ↗
Rosenbauer International AG（ROS.VI）— 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 | 60.40 | 63.60 | 60.40 | 63.40 | +4.62% | 2,950 |
| 2026-10-15 | 62.20 | 62.40 | 60.40 | 60.60 | -2.26% | 1,088 |
| 2026-10-14 | 61.80 | 62.80 | 61.00 | 62.00 | +1.64% | 2,602 |
| 2026-10-13 | 61.00 | 62.60 | 60.60 | 61.00 | -0.33% | 498 |
| 2026-10-12 | 61.00 | 62.00 | 60.20 | 61.20 | -0.97% | 2,557 |
| 2026-10-09 | 61.20 | 62.00 | 61.00 | 61.80 | -0.32% | 607 |
| 2026-10-08 | 63.20 | 63.40 | 62.00 | 62.00 | -0.96% | 1,661 |
| 2026-10-07 | 63.40 | 64.60 | 62.00 | 62.60 | +0.00% | 3,561 |
| 2026-10-06 | 62.80 | 63.40 | 62.40 | 62.60 | +0.97% | 1,454 |
| 2026-10-05 | 63.00 | 63.60 | 62.00 | 62.00 | -1.90% | 1,568 |
| 2026-10-02 | 63.00 | 64.20 | 63.00 | 63.20 | +0.32% | 2,035 |
| 2026-10-01 | 64.80 | 64.80 | 63.00 | 63.00 | -1.87% | 1,148 |
| 2026-09-30 | 63.00 | 64.80 | 63.00 | 64.20 | +0.94% | 1,761 |
| 2026-09-29 | 64.00 | 64.00 | 62.20 | 63.60 | -0.62% | 3,765 |
| 2026-09-28 | 65.00 | 65.00 | 63.00 | 64.00 | -0.93% | 1,353 |
| 2026-09-25 | 64.80 | 65.00 | 63.00 | 64.60 | -0.31% | 4,490 |
| 2026-09-24 | 62.80 | 64.80 | 62.60 | 64.80 | +4.18% | 5,029 |
| 2026-09-23 | 64.00 | 64.00 | 62.00 | 62.20 | -1.58% | 5,849 |
| 2026-09-22 | 63.40 | 65.80 | 62.00 | 63.20 | +0.96% | 7,323 |
| 2026-09-21 | 64.00 | 64.20 | 62.40 | 62.60 | -2.80% | 5,750 |
| 2026-09-18 | 64.00 | 64.80 | 63.60 | 64.40 | +0.00% | 733 |
| 2026-09-17 | 64.40 | 65.60 | 63.20 | 64.40 | -0.62% | 3,357 |
| 2026-09-16 | 65.20 | 65.20 | 63.80 | 64.80 | +0.62% | 1,300 |
| 2026-09-15 | 65.80 | 65.80 | 63.80 | 64.40 | -0.92% | 596 |
| 2026-09-14 | 64.00 | 66.00 | 63.40 | 65.00 | +1.25% | 4,248 |
| 2026-09-11 | 65.20 | 66.00 | 64.20 | 64.20 | -2.43% | 2,080 |
| 2026-09-10 | 66.00 | 66.80 | 65.60 | 65.80 | +0.30% | 3,917 |
| 2026-09-09 | 65.00 | 66.00 | 65.00 | 65.60 | +0.31% | 1,671 |
| 2026-09-08 | 64.00 | 65.40 | 61.80 | 65.40 | +1.55% | 6,838 |
| 2026-09-07 | 64.40 | 64.40 | 64.40 | 64.40 | +0.00% | 3,017 |
| 2026-09-04 | 65.40 | 65.40 | 63.00 | 64.40 | -1.53% | 3,471 |
| 2026-09-03 | 64.60 | 65.40 | 64.00 | 65.40 | +0.00% | 1,717 |
| 2026-09-02 | 65.40 | 65.40 | 63.60 | 65.40 | +0.00% | 4,896 |
| 2026-09-01 | 64.00 | 66.00 | 63.00 | 65.40 | +2.19% | 3,127 |
| 2026-08-31 | 65.00 | 65.00 | 62.80 | 64.00 | -1.54% | 4,088 |
| 2026-08-28 | 63.00 | 65.60 | 62.20 | 65.00 | +3.50% | 13,500 |
| 2026-08-27 | 61.60 | 63.00 | 61.00 | 62.80 | +3.29% | 3,609 |
| 2026-08-26 | 61.00 | 61.20 | 60.00 | 60.80 | -1.62% | 1,728 |
| 2026-08-25 | 60.80 | 61.80 | 59.40 | 61.80 | +3.00% | 2,953 |
| 2026-08-24 | 59.20 | 60.40 | 59.20 | 60.00 | +0.00% | 1,729 |
| 2026-08-21 | 60.00 | 60.00 | 58.00 | 60.00 | +1.01% | 3,980 |
| 2026-08-20 | 61.00 | 61.00 | 58.40 | 59.40 | -2.30% | 2,846 |
| 2026-08-19 | 61.60 | 62.00 | 60.20 | 60.80 | -0.98% | 2,340 |
| 2026-08-18 | 63.00 | 63.00 | 60.00 | 61.40 | -2.85% | 6,970 |
| 2026-08-17 | 60.60 | 63.20 | 59.20 | 63.20 | +5.33% | 10,584 |
| 2026-08-14 | 59.20 | 60.20 | 59.00 | 60.00 | +1.35% | 3,050 |
| 2026-08-13 | 61.80 | 61.80 | 57.40 | 59.20 | -1.33% | 15,717 |
| 2026-08-12 | 61.00 | 62.00 | 60.00 | 60.00 | -2.91% | 5,355 |
| 2026-08-11 | 64.20 | 64.20 | 61.00 | 61.80 | -3.13% | 6,690 |
| 2026-08-10 | 65.60 | 66.60 | 63.00 | 63.80 | -0.93% | 5,257 |
| 2026-08-07 | 66.00 | 66.00 | 63.00 | 64.40 | -3.59% | 5,017 |
| 2026-08-06 | 65.00 | 68.40 | 64.20 | 66.80 | +2.77% | 12,703 |
| 2026-08-05 | 62.40 | 65.00 | 62.40 | 65.00 | +5.18% | 10,474 |
| 2026-08-04 | 63.40 | 65.00 | 61.20 | 61.80 | -1.90% | 12,864 |
| 2026-08-03 | 63.00 | 64.20 | 62.80 | 63.00 | -0.94% | 2,211 |
| 2026-07-31 | 61.60 | 64.80 | 61.60 | 63.60 | +4.26% | 13,940 |
| 2026-07-30 | 61.60 | 62.00 | 59.60 | 61.00 | -2.24% | 7,411 |
| 2026-07-29 | 62.00 | 62.40 | 60.40 | 62.40 | +0.00% | 4,399 |
| 2026-07-28 | 63.00 | 63.00 | 60.40 | 62.40 | +0.65% | 4,853 |
| 2026-07-27 | 62.40 | 63.00 | 61.60 | 62.00 | -0.64% | 2,942 |
| 2026-07-24 | 59.40 | 62.40 | 59.20 | 62.40 | +5.05% | 2,727 |
| 2026-07-23 | 59.80 | 60.20 | 58.80 | 59.40 | -1.98% | 408 |
| 2026-07-22 | 58.20 | 60.60 | 58.20 | 60.60 | +3.77% | 2,988 |
| 2026-07-21 | 58.00 | 59.80 | 57.40 | 58.40 | -0.34% | 1,585 |
| 2026-07-20 | 60.40 | 60.40 | 58.60 | 58.60 | -3.30% | 839 |
| 2026-07-17 | 60.00 | 60.60 | 60.00 | 60.60 | -0.33% | 752 |
| 2026-07-16 | 60.20 | 60.80 | 59.80 | 60.80 | +1.00% | 749 |
| 2026-07-15 | 60.20 | 60.20 | 59.80 | 60.20 | +0.67% | 436 |
| 2026-07-14 | 60.20 | 60.20 | 58.80 | 59.80 | -0.66% | 1,733 |
| 2026-07-13 | 59.00 | 60.20 | 59.00 | 60.20 | +1.01% | 483 |
| 2026-07-10 | 59.60 | 60.40 | 59.40 | 59.60 | +1.02% | 258 |
| 2026-07-09 | 60.80 | 61.40 | 59.00 | 59.00 | -4.22% | 3,053 |
| 2026-07-08 | 61.40 | 61.60 | 60.20 | 61.60 | +0.33% | 1,660 |
| 2026-07-07 | 61.00 | 61.40 | 58.40 | 61.40 | +1.66% | 3,306 |
| 2026-07-06 | 60.60 | 60.60 | 58.20 | 60.40 | +0.33% | 2,677 |
| 2026-07-03 | 59.60 | 61.00 | 59.60 | 60.20 | +1.01% | 2,707 |
| 2026-07-02 | 60.80 | 60.80 | 59.60 | 59.60 | -1.65% | 1,174 |
| 2026-07-01 | 60.60 | 62.00 | 60.20 | 60.60 | +1.00% | 3,577 |
| 2026-06-30 | 59.60 | 60.60 | 59.40 | 60.00 | +0.00% | 2,532 |
| 2026-06-29 | 58.60 | 60.60 | 58.40 | 60.00 | +1.35% | 3,771 |
| 2026-06-26 | 60.60 | 60.60 | 59.20 | 59.20 | -1.33% | 1,899 |
| 2026-06-25 | 57.80 | 60.40 | 57.80 | 60.00 | +3.81% | 3,252 |
| 2026-06-24 | 56.80 | 57.80 | 56.40 | 57.80 | +0.70% | 2,374 |
| 2026-06-23 | 58.40 | 59.40 | 56.20 | 57.40 | -2.71% | 6,261 |
| 2026-06-22 | 59.40 | 59.40 | 59.00 | 59.00 | -0.67% | 753 |
| 2026-06-19 | 60.80 | 60.80 | 59.00 | 59.40 | -2.30% | 748 |
| 2026-06-18 | 59.60 | 60.80 | 59.60 | 60.80 | +0.66% | 1,597 |
| 2026-06-17 | 59.80 | 60.80 | 59.20 | 60.40 | +2.03% | 3,460 |
| 2026-06-16 | 62.00 | 62.40 | 58.40 | 59.20 | -4.82% | 5,148 |
| 2026-06-15 | 63.40 | 63.40 | 62.20 | 62.20 | +0.00% | 2,657 |
| 2026-06-12 | 63.00 | 63.40 | 62.20 | 62.20 | -0.96% | 1,678 |
| 2026-06-11 | 62.60 | 63.20 | 62.00 | 62.80 | +0.64% | 1,354 |
| 2026-06-10 | 62.80 | 63.40 | 62.20 | 62.40 | -0.95% | 1,768 |
| 2026-06-09 | 63.00 | 63.60 | 62.60 | 63.00 | +0.00% | 2,542 |
| 2026-06-08 | 62.20 | 63.80 | 62.20 | 63.00 | -1.56% | 3,426 |
| 2026-06-05 | 63.20 | 64.40 | 63.00 | 64.00 | +1.59% | 3,360 |
| 2026-06-04 | 62.80 | 63.20 | 62.00 | 63.00 | +1.61% | 4,161 |
| 2026-06-03 | 61.20 | 62.80 | 61.20 | 62.00 | +0.32% | 2,214 |
| 2026-06-02 | 62.20 | 62.20 | 61.80 | 61.80 | -0.96% | 3,100 |
| 2026-06-01 | 63.00 | 64.00 | 62.40 | 62.40 | -1.58% | 3,058 |
| 2026-05-29 | 63.60 | 63.80 | 63.00 | 63.40 | -0.31% | 2,891 |
| 2026-05-28 | 62.20 | 64.00 | 62.20 | 63.60 | +2.25% | 4,540 |
| 2026-05-27 | 62.20 | 63.00 | 61.20 | 62.20 | -0.96% | 4,952 |
| 2026-05-26 | 62.00 | 62.80 | 61.40 | 62.80 | +1.29% | 1,440 |
| 2026-05-25 | 62.60 | 63.00 | 62.00 | 62.00 | -0.96% | 3,574 |
| 2026-05-22 | 60.20 | 62.60 | 60.20 | 62.60 | +3.64% | 5,441 |
| 2026-05-21 | 63.00 | 63.00 | 60.00 | 60.40 | -3.21% | 10,523 |
| 2026-05-20 | 62.00 | 63.00 | 62.00 | 62.40 | +0.65% | 3,366 |
| 2026-05-19 | 59.80 | 62.20 | 59.80 | 62.00 | +4.03% | 6,915 |
| 2026-05-18 | 58.00 | 60.00 | 57.00 | 59.60 | +2.76% | 3,479 |
| 2026-05-15 | 59.00 | 59.20 | 58.00 | 58.00 | -3.01% | 931 |
| 2026-05-14 | 57.20 | 59.80 | 57.20 | 59.80 | +4.18% | 2,919 |
| 2026-05-13 | 58.60 | 59.00 | 57.40 | 57.40 | -3.04% | 1,010 |
| 2026-05-12 | 58.00 | 60.00 | 58.00 | 59.20 | +1.02% | 2,219 |
| 2026-05-11 | 59.20 | 59.60 | 58.40 | 58.60 | -2.33% | 3,354 |
| 2026-05-08 | 59.60 | 60.00 | 58.20 | 60.00 | +0.00% | 2,723 |
| 2026-05-07 | 58.00 | 60.00 | 57.40 | 60.00 | +2.39% | 3,194 |
| 2026-05-06 | 57.60 | 58.60 | 57.40 | 58.60 | +1.74% | 3,651 |
| 2026-05-05 | 57.00 | 57.60 | 56.20 | 57.60 | +0.00% | 2,506 |
| 2026-05-04 | 57.00 | 57.60 | 56.00 | 57.60 | +1.05% | 6,661 |
| 2026-04-30 | 56.80 | 57.40 | 56.20 | 57.00 | -0.70% | 3,048 |
| 2026-04-29 | 57.60 | 57.60 | 56.40 | 57.40 | -0.35% | 2,521 |
| 2026-04-28 | 55.80 | 57.60 | 55.00 | 57.60 | +2.86% | 5,051 |
| 2026-04-27 | 55.40 | 56.00 | 55.00 | 56.00 | +0.72% | 1,893 |
| 2026-04-24 | 55.00 | 55.60 | 54.60 | 55.60 | +0.36% | 1,449 |
| 2026-04-23 | 54.40 | 55.60 | 54.40 | 55.40 | +0.73% | 3,530 |
| 2026-04-22 | 54.40 | 55.00 | 54.00 | 55.00 | +0.00% | 3,512 |
| 2026-04-21 | 54.40 | 55.00 | 53.80 | 55.00 | +1.10% | 3,721 |
| 2026-04-20 | 53.60 | 54.80 | 53.20 | 54.40 | -0.73% | 5,315 |
| 2026-04-17 | 53.60 | 54.80 | 53.20 | 54.80 | +2.24% | 3,784 |
| 2026-04-16 | 54.80 | 54.80 | 53.60 | 53.60 | -2.19% | 4,367 |
| 2026-04-15 | 53.00 | 54.80 | 53.00 | 54.80 | +3.40% | 5,453 |
| 2026-04-14 | 50.80 | 53.20 | 50.80 | 53.00 | +4.33% | 7,876 |
| 2026-04-13 | 50.20 | 51.00 | 50.20 | 50.80 | +0.40% | 2,343 |
| 2026-04-10 | 49.00 | 51.40 | 49.00 | 50.60 | +6.30% | 16,475 |
| 2026-04-09 | 48.00 | 48.40 | 47.10 | 47.60 | -1.65% | 564 |
| 2026-04-08 | 48.00 | 48.40 | 47.70 | 48.40 | +2.33% | 1,187 |
| 2026-04-07 | 47.80 | 47.80 | 46.40 | 47.30 | +0.21% | 1,203 |
| 2026-04-02 | 47.00 | 48.00 | 46.60 | 47.20 | +0.43% | 2,289 |
| 2026-04-01 | 46.90 | 47.20 | 46.10 | 47.00 | +0.64% | 324 |
| 2026-03-31 | 45.90 | 46.80 | 45.70 | 46.70 | +1.52% | 959 |
| 2026-03-30 | 45.60 | 46.20 | 45.20 | 46.00 | -0.43% | 1,017 |
| 2026-03-27 | 45.50 | 46.20 | 45.00 | 46.20 | +0.87% | 641 |
| 2026-03-26 | 46.00 | 46.00 | 45.00 | 45.80 | +0.22% | 3,241 |
| 2026-03-25 | 45.80 | 46.20 | 45.30 | 45.70 | +0.88% | 2,558 |
| 2026-03-24 | 46.00 | 46.00 | 45.00 | 45.30 | -2.16% | 3,234 |
| 2026-03-23 | 46.50 | 47.10 | 45.70 | 46.30 | -1.70% | 2,360 |
| 2026-03-20 | 48.10 | 48.90 | 47.00 | 47.10 | -1.87% | 3,536 |
| 2026-03-19 | 48.60 | 49.30 | 48.00 | 48.00 | -2.44% | 2,376 |
| 2026-03-18 | 48.30 | 49.30 | 48.30 | 49.20 | +1.44% | 1,863 |
| 2026-03-17 | 48.50 | 49.00 | 48.40 | 48.50 | +1.04% | 1,090 |
| 2026-03-16 | 48.60 | 49.20 | 48.00 | 48.00 | -2.44% | 3,668 |
| 2026-03-13 | 48.00 | 49.30 | 48.00 | 49.20 | +2.50% | 1,079 |
| 2026-03-12 | 49.00 | 49.40 | 48.00 | 48.00 | -3.03% | 1,890 |
| 2026-03-11 | 47.90 | 49.90 | 47.90 | 49.50 | +2.70% | 3,145 |
| 2026-03-10 | 47.80 | 48.20 | 47.10 | 48.20 | +2.55% | 4,464 |
| 2026-03-09 | 47.60 | 47.90 | 45.90 | 47.00 | -1.88% | 4,523 |
| 2026-03-06 | 46.40 | 47.90 | 46.40 | 47.90 | +1.91% | 2,039 |
| 2026-03-05 | 48.00 | 48.00 | 46.60 | 47.00 | -0.42% | 2,061 |
| 2026-03-04 | 45.80 | 47.20 | 45.60 | 47.20 | +3.28% | 3,779 |
| 2026-03-03 | 46.20 | 47.20 | 44.40 | 45.70 | -1.72% | 5,908 |
| 2026-03-02 | 48.10 | 48.70 | 46.50 | 46.50 | -4.52% | 2,676 |
| 2026-02-27 | 49.30 | 49.30 | 48.50 | 48.70 | +0.00% | 422 |
| 2026-02-26 | 48.60 | 49.10 | 48.60 | 48.70 | +0.21% | 627 |
| 2026-02-25 | 48.90 | 49.30 | 48.40 | 48.60 | -1.82% | 2,047 |
| 2026-02-24 | 48.10 | 49.50 | 48.10 | 49.50 | +1.64% | 423 |
| 2026-02-23 | 48.90 | 49.90 | 48.70 | 48.70 | -0.41% | 2,158 |
| 2026-02-20 | 48.90 | 49.90 | 48.80 | 48.90 | -1.01% | 1,505 |
| 2026-02-19 | 48.80 | 49.50 | 48.10 | 49.40 | +1.44% | 3,900 |
| 2026-02-18 | 49.50 | 49.50 | 48.50 | 48.70 | -1.62% | 1,339 |
| 2026-02-17 | 48.60 | 49.50 | 48.60 | 49.50 | +0.61% | 336 |
| 2026-02-16 | 49.30 | 50.20 | 49.20 | 49.20 | -1.40% | 6,911 |
| 2026-02-13 | 48.70 | 49.90 | 48.70 | 49.90 | +1.22% | 1,987 |
| 2026-02-12 | 49.00 | 49.40 | 48.50 | 49.30 | +1.02% | 1,258 |
| 2026-02-11 | 48.40 | 48.90 | 48.20 | 48.80 | -0.41% | 671 |
| 2026-02-10 | 48.80 | 49.00 | 48.30 | 49.00 | +0.41% | 1,340 |
| 2026-02-09 | 47.80 | 49.00 | 47.40 | 48.80 | +3.39% | 2,778 |
| 2026-02-06 | 47.40 | 48.00 | 47.20 | 47.20 | -1.67% | 275 |
| 2026-02-05 | 47.80 | 48.00 | 47.10 | 48.00 | +1.69% | 1,433 |
| 2026-02-04 | 48.40 | 49.30 | 47.20 | 47.20 | -2.68% | 3,819 |
| 2026-02-03 | 47.40 | 48.50 | 47.40 | 48.50 | +2.54% | 1,541 |
| 2026-02-02 | 47.20 | 47.90 | 47.20 | 47.30 | -0.42% | 509 |
| 2026-01-30 | 48.50 | 48.80 | 47.50 | 47.50 | -3.06% | 1,237 |
| 2026-01-29 | 48.50 | 49.00 | 48.10 | 49.00 | +2.30% | 337 |
| 2026-01-28 | 48.50 | 49.00 | 47.90 | 47.90 | -2.04% | 1,697 |
| 2026-01-27 | 48.10 | 48.90 | 48.10 | 48.90 | +1.03% | 647 |
| 2026-01-26 | 47.30 | 49.00 | 47.20 | 48.40 | +2.33% | 3,442 |
| 2026-01-23 | 46.70 | 47.30 | 46.60 | 47.30 | +0.00% | 3,283 |
| 2026-01-22 | 47.30 | 47.40 | 46.30 | 47.30 | +0.00% | 4,406 |
| 2026-01-21 | 46.80 | 47.30 | 46.80 | 47.30 | +0.00% | 2,440 |
| 2026-01-20 | 46.90 | 47.30 | 45.20 | 47.30 | +0.85% | 3,393 |
| 2026-01-19 | 48.20 | 48.20 | 46.90 | 46.90 | -2.70% | 2,482 |
| 2026-01-16 | 48.30 | 48.90 | 48.20 | 48.20 | -1.63% | 512 |
| 2026-01-15 | 48.40 | 49.00 | 48.20 | 49.00 | +0.00% | 677 |
| 2026-01-14 | 49.00 | 49.40 | 48.20 | 49.00 | +0.62% | 2,308 |
| 2026-01-13 | 48.20 | 48.70 | 48.00 | 48.70 | +2.31% | 1,989 |
| 2026-01-12 | 47.10 | 48.20 | 47.10 | 47.60 | +0.85% | 1,089 |
| 2026-01-09 | 47.00 | 48.10 | 47.00 | 47.20 | +0.43% | 7,388 |
| 2026-01-08 | 46.20 | 47.00 | 46.20 | 47.00 | +1.29% | 738 |
| 2026-01-07 | 45.80 | 46.80 | 45.80 | 46.40 | -1.07% | 1,396 |
| 2026-01-06 | 46.00 | 46.90 | 46.00 | 46.90 | +2.85% | 1,558 |
| 2026-01-05 | 46.50 | 47.00 | 45.60 | 45.60 | -1.94% | 2,846 |
| 2026-01-02 | 46.40 | 46.50 | 45.20 | 46.50 | +0.00% | 4,413 |
| 2025-12-30 | 46.30 | 46.50 | 45.50 | 46.50 | +0.87% | 2,400 |
| 2025-12-29 | 45.50 | 46.30 | 45.40 | 46.10 | +0.44% | 3,620 |
| 2025-12-23 | 45.30 | 45.90 | 45.10 | 45.90 | +1.55% | 2,523 |
| 2025-12-22 | 45.40 | 45.40 | 45.00 | 45.20 | -0.66% | 2,448 |
| 2025-12-19 | 45.20 | 46.00 | 45.20 | 45.50 | -0.44% | 767 |
| 2025-12-18 | 45.60 | 46.10 | 45.10 | 45.70 | -0.87% | 1,716 |
| 2025-12-17 | 46.00 | 46.10 | 44.70 | 46.10 | +1.32% | 7,657 |
| 2025-12-16 | 45.50 | 45.80 | 45.00 | 45.50 | -0.44% | 2,487 |
| 2025-12-15 | 44.50 | 45.70 | 44.50 | 45.70 | +2.01% | 1,348 |
| 2025-12-12 | 44.50 | 45.30 | 44.50 | 44.80 | -0.44% | 995 |
| 2025-12-11 | 45.40 | 45.50 | 45.00 | 45.00 | +0.00% | 829 |
| 2025-12-10 | 45.00 | 45.00 | 45.00 | 45.00 | +0.90% | 860 |
| 2025-12-09 | 45.30 | 45.80 | 44.60 | 44.60 | -2.62% | 3,665 |
| 2025-12-08 | 45.50 | 45.80 | 45.50 | 45.80 | +0.66% | 46 |
| 2025-12-05 | 45.20 | 45.80 | 45.10 | 45.50 | +0.89% | 2,090 |
| 2025-12-04 | 45.00 | 45.60 | 45.00 | 45.10 | +0.22% | 187 |
| 2025-12-03 | 45.80 | 45.80 | 45.00 | 45.00 | -1.10% | 2,957 |
| 2025-12-02 | 45.80 | 45.80 | 45.50 | 45.50 | -0.66% | 49 |
| 2025-12-01 | 45.50 | 45.80 | 45.10 | 45.80 | +0.66% | 1,469 |
| 2025-11-28 | 45.70 | 45.70 | 45.00 | 45.50 | -0.22% | 799 |
| 2025-11-27 | 44.50 | 45.80 | 44.50 | 45.60 | +2.93% | 2,042 |
| 2025-11-26 | 45.90 | 45.90 | 44.30 | 44.30 | -3.28% | 4,213 |
| 2025-11-25 | 45.90 | 45.90 | 45.10 | 45.80 | +0.88% | 2,238 |
| 2025-11-24 | 45.80 | 45.80 | 44.80 | 45.40 | +0.89% | 1,870 |
| 2025-11-21 | 46.00 | 46.00 | 44.40 | 45.00 | -3.23% | 3,077 |
| 2025-11-20 | 45.90 | 47.00 | 45.90 | 46.50 | +2.42% | 1,810 |
| 2025-11-19 | 44.60 | 45.90 | 44.60 | 45.40 | +2.95% | 1,047 |
| 2025-11-18 | 46.10 | 46.10 | 44.10 | 44.10 | -4.96% | 4,292 |
| 2025-11-17 | 46.80 | 46.80 | 45.80 | 46.40 | -0.64% | 2,639 |
| 2025-11-14 | 46.30 | 48.00 | 46.30 | 46.70 | -0.43% | 5,883 |
| 2025-11-13 | 44.20 | 47.00 | 44.20 | 46.90 | +4.45% | 4,789 |
| 2025-11-12 | 43.80 | 44.90 | 43.50 | 44.90 | +3.22% | 1,214 |
| 2025-11-11 | 42.60 | 44.00 | 42.20 | 43.50 | +0.93% | 5,268 |
| 2025-11-10 | 44.30 | 44.30 | 43.10 | 43.10 | -2.27% | 2,800 |
| 2025-11-07 | 44.10 | 44.70 | 43.60 | 44.10 | +0.00% | 1,352 |
| 2025-11-06 | 44.90 | 44.90 | 43.70 | 44.10 | -0.45% | 1,265 |
| 2025-11-05 | 44.80 | 44.90 | 44.30 | 44.30 | -1.34% | 823 |
| 2025-11-04 | 46.30 | 46.30 | 44.90 | 44.90 | -3.23% | 2,224 |
| 2025-11-03 | 46.50 | 46.50 | 46.40 | 46.40 | +0.65% | 157 |
| 2025-10-31 | 47.30 | 47.30 | 46.10 | 46.10 | -1.50% | 1,434 |
| 2025-10-30 | 46.10 | 47.10 | 46.10 | 46.80 | -1.06% | 3,451 |
| 2025-10-29 | 47.00 | 47.30 | 46.30 | 47.30 | +0.64% | 2,847 |
| 2025-10-28 | 46.00 | 47.00 | 46.00 | 47.00 | +1.08% | 1,281 |
| 2025-10-27 | 46.60 | 46.60 | 45.70 | 46.50 | +0.87% | 341 |
| 2025-10-24 | 46.50 | 46.90 | 46.10 | 46.10 | -1.91% | 195 |
| 2025-10-23 | 45.80 | 47.00 | 45.80 | 47.00 | +1.73% | 438 |
| 2025-10-22 | 45.50 | 47.00 | 45.10 | 46.20 | -0.65% | 2,775 |
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：4月（+11.42%）。最も弱い月：8月（-2.68%）。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
Rosenbauer International AG（ROS.VI）の直近終値は？
2026-10-16 時点で 63.40。Closelookデータレイクの日次価格記録より。
ROS.VI の52週高値・安値は？
直近52週間で高値 68.40、安値 42.20（2026-10-16 時点）。
Rosenbauer International AG が歴史的に最も強い月と弱い月は？
歴史的に、ROS.VI の最も強い月は 4月（平均 +11.42%）、最も弱い月は 8月（平均 -2.68%）。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456本から計算。