—
C+
C+ The full Closelooknet — membership. Open the C+ overview

Sanmina Corporation（SANM）— 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。

フルチャート ↗

日次株価

日付始値高値安値終値騰落率出来高
2026-10-16185.37186.99175.34175.67-6.92%752,200
2026-10-15185.13189.01176.70188.74-2.87%1,152,900
2026-10-14206.58209.46193.19194.32-8.25%563,800
2026-10-13207.13214.20202.53211.79-0.91%625,400
2026-10-12219.98225.24212.92213.74-1.72%558,200
2026-10-09214.73219.75207.96217.49+3.33%558,600
2026-10-08215.47218.00207.44210.48-4.07%454,000
2026-10-07221.64222.43215.06219.41-3.80%432,900
2026-10-06227.97229.41224.21228.07+1.33%504,800
2026-10-05229.99230.56224.99225.08-1.73%639,400
2026-10-02228.55229.40223.62229.04+3.19%654,800
2026-10-01216.57224.33211.29221.96+3.28%540,300
2026-09-30223.60223.77205.77214.91-3.51%898,300
2026-09-29223.69224.65218.49222.73+1.21%562,300
2026-09-28224.42226.57216.39220.06-2.10%431,100
2026-09-25225.90232.50224.03224.77+1.30%738,600
2026-09-24217.08225.85215.78221.88-0.00%565,800
2026-09-23215.92224.65213.50221.89+2.84%884,700
2026-09-22208.97216.68207.24215.77+3.01%649,000
2026-09-21201.29210.18194.74209.47+4.97%772,000
2026-09-18197.76200.41195.32199.56+1.79%894,800
2026-09-17200.46202.53195.61196.06+0.16%660,100
2026-09-16194.84200.21193.20195.75+2.16%445,900
2026-09-15198.32201.00189.58191.61-2.26%422,400
2026-09-14206.50206.50195.82196.04-9.24%535,900
2026-09-11206.84219.14205.71216.00+6.24%473,200
2026-09-10201.62207.65195.16203.31-1.38%309,700
2026-09-09205.30208.00202.62206.15+0.36%377,900
2026-09-08199.85210.33198.75205.41+3.50%597,400
2026-09-04197.00200.14194.71198.47+1.42%330,400
2026-09-03185.82196.31184.93195.69+4.27%586,500
2026-09-02187.77190.49182.47187.67+0.20%504,600
2026-09-01194.23195.18186.89187.30-4.79%827,800
2026-08-31194.84197.49192.79196.72+1.40%850,400
2026-08-28202.69202.78193.56194.01-4.59%673,200
2026-08-27199.54207.03198.00203.35+2.37%787,800
2026-08-26191.40200.85191.40198.64+3.94%812,500
2026-08-25190.51193.00187.28191.11+3.07%465,010
2026-08-24185.40187.28181.00185.41-1.84%510,128
2026-08-21193.19193.19184.99188.89-0.96%421,400
2026-08-20194.66197.59190.28190.72-1.96%828,600
2026-08-19200.81200.94188.00194.53-1.89%734,600
2026-08-18207.09209.16197.25198.28-8.64%574,100
2026-08-17213.50217.82212.00217.03+2.94%410,100
2026-08-14207.00211.12205.00210.84+2.07%325,600
2026-08-13208.89213.08205.45206.56-1.12%625,700
2026-08-12210.97216.33208.64208.90+3.03%520,400
2026-08-11201.23206.66200.22202.75+1.81%512,500
2026-08-10202.73207.61198.02199.15-1.77%673,200
2026-08-07209.56210.23199.41202.73-1.42%424,000
2026-08-06197.63207.53192.63205.66+3.26%1,117,200
2026-08-05203.89209.48198.79199.17-4.00%606,700
2026-08-04202.16210.04199.41207.46+7.36%782,300
2026-08-03181.03194.48175.00193.23+4.13%777,000
2026-07-31189.97200.00185.04185.56+1.13%1,179,700
2026-07-30172.47186.73172.03183.48+11.98%1,490,100
2026-07-29171.40175.56163.59163.85-4.98%1,158,100
2026-07-28184.16184.74162.41172.43-17.46%2,038,300
2026-07-27210.24213.92198.76208.90+0.23%1,256,600
2026-07-24217.34223.39205.79208.43-4.63%810,800
2026-07-23214.40220.33212.06218.56+0.55%635,700
2026-07-22213.06223.51213.01217.36-0.93%659,100
2026-07-21209.55220.65207.90219.41+8.69%671,200
2026-07-20200.12209.30200.12201.87+2.35%803,500
2026-07-17191.90202.63187.50197.24-0.41%661,500
2026-07-16202.40205.00196.65198.05-4.48%681,500
2026-07-15210.28210.28201.39207.33-0.13%729,000
2026-07-14209.85211.65204.00207.59+2.87%381,500
2026-07-13205.62207.09199.71201.80-3.35%598,100
2026-07-10209.91212.93207.91208.79-1.92%365,500
2026-07-09217.74220.97211.70212.88+1.58%640,700
2026-07-08202.34210.00199.46209.56+1.85%782,700
2026-07-07211.87211.87200.00205.75-5.45%772,900
2026-07-06220.67231.37215.39217.61-0.98%1,041,300
2026-07-02246.39246.39216.67219.77-10.80%1,094,800
2026-07-01245.81250.27240.08246.39-2.64%658,500
2026-06-30240.50254.81239.49253.08+5.27%667,800
2026-06-29236.54240.89227.78240.41+1.63%637,500
2026-06-26245.80248.29233.15236.55-6.71%8,281,600
2026-06-25254.15257.49246.50253.56+1.91%629,900
2026-06-24246.21260.16243.00248.81+0.72%902,000
2026-06-23243.00252.75239.57247.04-2.53%822,700
2026-06-22247.70254.55243.02253.45+4.95%1,107,700
2026-06-18249.58255.00236.74241.49-0.53%10,438,900
2026-06-17254.94257.00239.49242.77-2.52%916,000
2026-06-16262.29262.29248.38249.05-4.15%696,800
2026-06-15268.15269.54258.82259.82+1.81%600,800
2026-06-12246.98256.44244.50255.20+3.33%592,400
2026-06-11236.00248.62233.14246.98+6.77%515,300
2026-06-10237.44248.49230.00231.32-4.56%689,000
2026-06-09258.83260.58229.06242.36-3.81%910,800
2026-06-08262.00262.00248.73251.95-0.05%874,400
2026-06-05269.80270.97251.65252.08-10.01%609,500
2026-06-04271.60285.34268.88280.13-0.92%657,500
2026-06-03278.92288.68274.44282.72+1.57%981,600
2026-06-02267.79279.23266.77278.36+5.09%554,900
2026-06-01257.43269.62254.20264.88+1.98%819,600
2026-05-29265.30268.80256.07259.73-1.33%1,634,800
2026-05-28261.60270.49252.58263.23+0.54%926,400
2026-05-27266.25266.25250.00261.82+0.71%739,200
2026-05-26256.65262.78247.00259.97+5.49%884,000
2026-05-22238.00246.72237.00246.44+5.15%781,100
2026-05-21227.00236.00225.71234.36+1.38%836,700
2026-05-20227.79237.83226.40231.18+2.88%771,100
2026-05-19224.38227.69213.47224.70-0.20%851,000
2026-05-18236.72236.72220.19225.14-4.33%645,300
2026-05-15234.78238.84228.40235.34-2.77%854,600
2026-05-14240.13244.21234.36242.04+1.43%846,200
2026-05-13241.55244.00234.20238.62+1.18%689,100
2026-05-12241.79241.96225.99235.84-3.91%831,600
2026-05-11244.37253.47243.16245.44-1.17%778,300
2026-05-08240.50255.22236.27248.35+4.75%1,138,600
2026-05-07239.62241.31230.00237.09-0.61%1,194,000
2026-05-06230.00238.75220.07238.55+7.51%1,468,100
2026-05-05219.98227.00217.52221.89+2.47%665,800
2026-05-04225.00225.05209.50216.54-3.01%688,300
2026-05-01219.12229.00216.21223.27+2.50%810,000
2026-04-30213.79218.73205.91217.82+4.38%1,191,400
2026-04-29217.67219.04205.07208.67-3.15%1,546,200
2026-04-28204.98230.56202.00215.46+14.56%3,234,300
2026-04-27197.63197.63183.09188.08-2.12%1,922,000
2026-04-24184.00193.53179.50192.16+6.74%1,247,900
2026-04-23176.00180.97173.64180.02+2.17%551,100
2026-04-22175.64177.28172.33176.20+1.23%620,500
2026-04-21175.62178.88172.47174.06-0.80%659,700
2026-04-20174.00179.31172.50175.46+0.79%760,600
2026-04-17171.80176.46171.00174.09+3.03%1,042,000
2026-04-16153.38172.35152.34168.97+9.50%1,321,200
2026-04-15153.93155.26151.35154.31-0.10%431,400
2026-04-14155.00156.54151.31154.47+0.63%402,500
2026-04-13146.89153.81146.10153.50+3.88%451,400
2026-04-10143.87148.45141.85147.76+4.17%394,700
2026-04-09139.03144.05138.52141.84+1.42%546,000
2026-04-08138.44141.50136.88139.85+6.09%578,100
2026-04-07128.87132.88127.40131.82+1.96%448,600
2026-04-06131.31132.18128.57129.29-0.71%318,700
2026-04-02125.19131.78124.89130.21+0.02%339,500
2026-04-01131.36133.61129.42130.18+0.42%620,800
2026-03-31127.81129.86124.10129.64+4.52%1,027,100
2026-03-30133.67133.67122.17124.03-5.25%541,800
2026-03-27128.71133.00128.71130.90-0.05%402,300
2026-03-26135.83135.94130.79130.97-5.48%578,800
2026-03-25137.01138.69134.18138.56+2.79%482,700
2026-03-24130.20136.00129.48134.80+2.60%543,000
2026-03-23128.36133.91126.83131.39+6.94%554,400
2026-03-20128.97128.97121.95122.86-5.66%1,602,800
2026-03-19122.89131.54121.70130.23+4.16%403,400
2026-03-18125.57127.78123.35125.03-0.06%658,300
2026-03-17124.59126.87122.91125.11+1.15%545,200
2026-03-16124.88128.75118.10123.69-1.21%1,351,500
2026-03-13127.64132.50122.81125.20-0.91%892,700
2026-03-12123.64128.50122.15126.35-0.42%703,900
2026-03-11123.73128.73123.34126.88+2.15%649,800
2026-03-10125.66128.70123.74124.21-0.81%604,143
2026-03-09119.39125.45118.41125.22+1.80%663,004
2026-03-06125.08128.17122.75123.00-5.60%649,100
2026-03-05137.19140.90127.04130.29-6.64%1,082,100
2026-03-04141.52143.60138.83139.55+1.15%570,800
2026-03-03135.27142.37131.45137.97-3.04%973,300
2026-03-02151.23151.87140.26142.30-8.35%1,419,900
2026-02-27158.20160.25153.06155.26-3.82%925,300
2026-02-26161.54162.27152.12161.43+0.07%657,400
2026-02-25159.26164.83158.35161.32+1.99%671,900
2026-02-24159.75165.91157.81158.17+6.97%1,197,900
2026-02-23148.63150.20145.51147.87-1.00%333,600
2026-02-20147.70154.64147.51149.37+0.86%436,300
2026-02-19146.53148.73145.02148.10+0.18%421,600
2026-02-18146.70152.57145.92147.83+0.77%530,000
2026-02-17144.85148.59142.02146.70+0.61%535,300
2026-02-13141.39149.09140.02145.81+3.20%599,202
2026-02-12151.91152.42141.07141.29-5.39%747,206
2026-02-11152.85154.00146.44149.34-0.23%516,084
2026-02-10150.82152.88148.60149.69-0.75%565,297
2026-02-09150.02153.26145.99150.82+0.69%813,806
2026-02-06147.03151.70144.26149.79+5.23%1,101,075
2026-02-05142.22149.35140.76142.34-2.30%1,248,850
2026-02-04154.00154.82142.71145.69-5.79%1,425,539
2026-02-03153.26156.00148.43154.65+2.78%787,550
2026-02-02141.46154.28141.00150.47+6.20%1,060,495
2026-01-30147.72153.50137.01141.68-8.26%2,052,664
2026-01-29151.93155.50148.79154.43+1.17%1,326,517
2026-01-28145.01154.90145.00152.65+6.61%1,815,021
2026-01-27156.97159.70142.00143.19-21.56%3,698,859
2026-01-26178.00183.45175.16182.54+2.65%1,219,321
2026-01-23181.69184.68173.50177.83-0.94%941,872
2026-01-22183.44185.29175.01179.51-0.92%494,489
2026-01-21177.00183.16170.96181.17+3.69%563,036
2026-01-20172.26180.99172.00174.73-1.53%584,909
2026-01-16175.78178.87171.78177.44+1.74%586,689
2026-01-15169.87176.45169.56174.40+4.44%527,047
2026-01-14167.21170.90163.85166.99-0.13%463,634
2026-01-13161.78169.80161.78167.21+3.85%542,299
2026-01-12153.02162.31151.51161.01+4.95%580,921
2026-01-09150.64154.60148.62153.41+2.89%461,936
2026-01-08153.37153.37146.47149.10-2.80%542,966
2026-01-07154.95156.15149.53153.40-1.00%477,209
2026-01-06152.56156.67144.00154.95+1.08%845,714
2026-01-05164.72165.90150.34153.30-3.76%870,289
2026-01-02153.90159.77153.44159.29+6.14%459,670
2025-12-31152.03153.20150.01150.07-1.29%563,673
2025-12-30154.35155.44151.84152.03-1.13%466,034
2025-12-29152.48154.69150.94153.76-0.38%337,639
2025-12-26154.58154.84152.46154.34+0.21%318,769
2025-12-24153.23156.35152.40154.02-0.10%190,040
2025-12-23151.31156.01151.31154.17+0.84%360,109
2025-12-22154.23154.78151.31152.89+0.90%613,794
2025-12-19144.99152.47144.81151.52+4.50%1,408,458
2025-12-18145.63147.29142.55144.99+1.48%668,423
2025-12-17149.22150.73141.01142.87-2.70%1,023,135
2025-12-16156.30158.51144.15146.84-7.16%939,519
2025-12-15162.27164.24156.43158.17-1.53%659,132
2025-12-12176.02176.12159.71160.63-9.06%1,111,793
2025-12-11167.79177.00163.69176.63+4.40%697,482
2025-12-10163.24170.00162.00169.19+3.00%507,320
2025-12-09157.25164.89157.25164.27+2.06%479,874
2025-12-08163.35167.06158.91160.96+1.82%938,237
2025-12-05161.54163.00156.63158.09-1.66%389,222
2025-12-04157.59163.30156.17160.76+2.10%545,524
2025-12-03154.55157.90151.22157.46+2.15%360,850
2025-12-02154.96158.89153.17154.15+1.44%454,705
2025-12-01155.04155.49151.06151.96-2.69%426,597
2025-11-28156.79158.28154.73156.16+0.37%256,659
2025-11-26156.76160.25155.42155.59+0.82%747,909
2025-11-25153.23155.27149.00154.32+0.40%635,257
2025-11-24146.86154.60145.00153.71+4.65%867,782
2025-11-21144.45148.28142.65146.88+1.68%969,677
2025-11-20162.82163.27142.75144.45-7.17%1,207,577
2025-11-19156.12164.53155.35155.60-0.54%630,768
2025-11-18156.89159.38155.68156.45-1.53%441,706
2025-11-17158.97163.44157.14158.88-0.93%640,239
2025-11-14149.08162.69147.62160.37+3.77%767,561
2025-11-13167.69171.01150.54154.54-8.99%1,082,383
2025-11-12170.75173.26168.24169.80+0.37%886,770
2025-11-11171.80173.79168.02169.17-3.02%539,255
2025-11-10173.83176.87171.59174.43+2.42%494,144
2025-11-07168.26174.00165.00170.31-1.28%768,009
2025-11-06177.23177.88169.26172.51-2.95%932,198
2025-11-05162.01178.39159.01177.76+8.67%1,302,686
2025-11-04150.00167.69145.66163.58+16.56%2,111,526
2025-11-03138.07141.50136.45140.34+2.40%1,220,367
2025-10-31135.51138.29133.99137.05+1.16%570,455
2025-10-30137.92139.98134.82135.48-1.89%384,864
2025-10-29134.89140.00133.26138.09+2.37%506,858
2025-10-28136.56136.99132.96134.89-0.05%371,404
2025-10-27137.22137.66133.13134.96+0.89%593,379
2025-10-24136.66136.66133.77133.77+0.74%503,255
2025-10-23127.69134.34126.33132.79+4.37%391,152
2025-10-22129.88130.14124.43127.23-1.90%681,697
2025-10-21130.57132.50128.98129.70-2.24%640,106
2025-10-20131.17133.26130.23132.67+2.65%585,093

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（+34.15%）。最も弱い月：3月（-4.59%）。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

Sanmina Corporation（SANM）の直近終値は？

2026-10-16 時点で 175.67。Closelookデータレイクの日次価格記録より。

SANM の52週高値・安値は？

直近52週間で高値 288.68、安値 118.10（2026-10-16 時点）。

Sanmina Corporation が歴史的に最も強い月と弱い月は？

歴史的に、SANM の最も強い月は 4月（平均 +34.15%）、最も弱い月は 3月（平均 -4.59%）。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。