Schoeller-Bleckmann Oilfield Equipment Aktiengesellschaft（SBO.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	29.40	29.65	29.00	29.40	-0.17%	16,836
2026-10-15	30.05	30.05	29.15	29.45	-2.00%	37,577
2026-10-14	29.90	30.20	29.60	30.05	+0.67%	23,978
2026-10-13	29.35	29.90	29.30	29.85	+0.67%	10,509
2026-10-12	28.75	29.90	28.75	29.65	+1.54%	29,388
2026-10-09	29.25	29.30	28.95	29.20	-0.17%	6,107
2026-10-08	28.60	29.25	28.60	29.25	+1.04%	16,262
2026-10-07	28.75	29.15	28.55	28.95	+0.52%	13,364
2026-10-06	29.80	29.80	28.80	28.80	-2.04%	8,488
2026-10-05	29.20	29.45	28.40	29.40	+2.44%	18,860
2026-10-02	29.25	29.60	28.30	28.70	-2.71%	19,325
2026-10-01	29.75	29.80	28.65	29.50	-0.17%	18,873
2026-09-30	30.00	30.00	29.35	29.55	-1.50%	28,185
2026-09-29	29.90	30.05	29.60	30.00	-0.17%	15,142
2026-09-28	29.50	30.30	29.50	30.05	+1.18%	12,568
2026-09-25	30.00	30.05	29.05	29.70	-1.00%	18,463
2026-09-24	29.15	30.00	29.15	30.00	+1.18%	19,831
2026-09-23	29.10	29.65	28.75	29.65	+1.37%	23,214
2026-09-22	29.10	29.40	28.60	29.25	+0.34%	29,559
2026-09-21	29.30	30.00	28.95	29.15	-0.17%	48,013
2026-09-18	30.00	30.25	29.20	29.20	-2.34%	188,537
2026-09-17	29.80	29.90	29.50	29.90	+0.84%	10,496
2026-09-16	29.60	30.45	29.60	29.65	+0.17%	19,541
2026-09-15	29.40	29.80	29.30	29.60	+0.34%	13,357
2026-09-14	30.35	30.50	29.50	29.50	-2.80%	36,758
2026-09-11	30.80	30.80	30.25	30.35	-0.65%	14,952
2026-09-10	29.95	31.15	29.95	30.55	+0.83%	24,415
2026-09-09	30.00	30.50	30.00	30.30	+0.66%	18,607
2026-09-08	30.00	30.50	29.80	30.10	+0.00%	18,484
2026-09-07	30.10	30.10	30.10	30.10	+0.00%	13,496
2026-09-04	30.30	30.50	29.60	30.10	-0.66%	32,248
2026-09-03	30.05	30.55	30.00	30.30	+0.00%	26,302
2026-09-02	31.30	31.50	30.00	30.30	-3.19%	32,703
2026-09-01	31.25	31.60	30.90	31.30	+0.16%	30,946
2026-08-31	30.90	31.75	30.75	31.25	+1.96%	33,392
2026-08-28	30.60	30.90	30.05	30.65	+0.49%	31,430
2026-08-27	30.20	30.55	29.95	30.50	+0.99%	29,531
2026-08-26	29.60	30.40	29.35	30.20	+2.03%	34,295
2026-08-25	29.25	29.80	29.00	29.60	+2.60%	32,168
2026-08-24	30.15	30.15	28.80	28.85	-4.31%	30,162
2026-08-21	30.00	30.40	29.75	30.15	+0.00%	24,465
2026-08-20	28.60	30.70	28.50	30.15	+4.33%	73,956
2026-08-19	29.60	29.95	28.90	28.90	-2.36%	24,081
2026-08-18	29.35	29.60	29.25	29.60	+1.02%	18,670
2026-08-17	29.00	29.55	28.95	29.30	+1.03%	25,695
2026-08-14	29.40	29.55	29.00	29.00	-0.85%	13,035
2026-08-13	29.00	29.45	29.00	29.25	+0.52%	22,280
2026-08-12	29.10	29.50	28.95	29.10	+0.00%	24,706
2026-08-11	28.95	29.40	28.85	29.10	+0.52%	42,178
2026-08-10	28.45	28.95	28.25	28.95	+1.94%	25,951
2026-08-07	28.80	28.80	28.20	28.40	-1.22%	59,171
2026-08-06	28.80	29.25	28.75	28.75	-0.17%	40,055
2026-08-05	29.10	29.15	28.70	28.80	-1.20%	36,223
2026-08-04	29.70	30.15	28.55	29.15	-1.52%	56,980
2026-08-03	29.50	30.00	29.10	29.60	+0.85%	30,004
2026-07-31	29.50	30.40	29.35	29.35	-0.51%	55,275
2026-07-30	29.45	29.75	28.90	29.50	+1.55%	38,618
2026-07-29	29.50	30.05	28.95	29.05	-1.36%	46,322
2026-07-28	30.50	30.50	29.25	29.45	-3.92%	45,516
2026-07-27	31.45	31.45	30.65	30.65	-2.39%	21,455
2026-07-24	31.90	32.20	31.10	31.40	-0.63%	24,262
2026-07-23	32.35	32.65	31.60	31.60	-2.92%	19,380
2026-07-22	31.80	32.60	31.35	32.55	+2.52%	24,888
2026-07-21	31.30	31.80	31.05	31.75	+2.09%	22,031
2026-07-20	31.15	31.35	30.95	31.10	+0.16%	13,675
2026-07-17	31.10	31.10	30.60	31.05	-0.64%	14,609
2026-07-16	31.35	31.35	30.80	31.25	+0.64%	16,287
2026-07-15	30.95	31.30	30.80	31.05	+0.32%	23,659
2026-07-14	30.65	31.20	30.40	30.95	+0.16%	28,511
2026-07-13	30.70	30.90	30.30	30.90	+1.48%	17,435
2026-07-10	30.20	30.70	30.00	30.45	+0.83%	33,208
2026-07-09	31.00	31.00	30.00	30.20	-1.63%	33,728
2026-07-08	29.90	30.75	29.80	30.70	+2.68%	45,507
2026-07-07	29.90	30.35	29.60	29.90	+0.00%	41,414
2026-07-06	29.55	30.35	29.55	29.90	+1.18%	45,486
2026-07-03	29.10	30.00	29.00	29.55	+3.14%	27,588
2026-07-02	28.45	29.10	28.25	28.65	+0.70%	38,525
2026-07-01	28.80	28.90	28.35	28.45	-1.22%	28,183
2026-06-30	29.00	29.05	28.60	28.80	+0.00%	27,494
2026-06-29	29.00	29.15	28.50	28.80	-0.35%	41,246
2026-06-26	29.45	29.50	28.90	28.90	-2.03%	31,927
2026-06-25	29.60	29.60	29.15	29.50	-1.01%	39,890
2026-06-24	30.60	30.60	29.50	29.80	-2.77%	55,346
2026-06-23	31.10	31.20	30.35	30.65	-1.92%	42,292
2026-06-22	31.95	31.95	31.10	31.25	-1.26%	29,359
2026-06-19	31.40	32.15	30.80	31.65	+0.64%	110,156
2026-06-18	33.50	33.50	31.45	31.45	-6.12%	90,896
2026-06-17	33.60	34.15	33.40	33.50	-0.45%	18,171
2026-06-16	34.00	34.15	33.10	33.65	-2.04%	41,427
2026-06-15	34.85	35.50	34.35	34.35	-1.43%	37,040
2026-06-12	34.90	35.10	34.40	34.85	+0.87%	38,590
2026-06-11	35.05	35.05	34.40	34.55	-0.14%	16,832
2026-06-10	34.25	34.80	34.25	34.60	+0.00%	27,764
2026-06-09	35.20	35.30	34.30	34.60	-1.70%	37,015
2026-06-08	35.05	35.40	34.25	35.20	-0.56%	66,366
2026-06-05	35.55	35.90	35.25	35.40	-0.42%	37,403
2026-06-04	35.00	35.65	34.55	35.55	+1.43%	24,319
2026-06-03	34.35	35.15	34.10	35.05	+2.04%	66,522
2026-06-02	33.75	34.35	33.05	34.35	+2.08%	47,138
2026-06-01	33.55	34.05	33.10	33.65	-1.03%	45,121
2026-05-29	34.00	34.20	33.50	34.00	+0.59%	29,820
2026-05-28	33.95	34.75	33.35	33.80	-2.31%	84,338
2026-05-27	34.00	35.10	33.95	34.60	+0.87%	65,777
2026-05-26	32.90	34.65	32.75	34.30	+3.31%	67,659
2026-05-25	34.60	34.60	33.20	33.20	-3.35%	103,150
2026-05-22	35.30	36.00	34.00	34.35	-2.28%	75,799
2026-05-21	34.00	35.30	32.65	35.15	+1.88%	107,667
2026-05-20	34.60	35.10	34.10	34.50	-0.29%	21,260
2026-05-19	34.20	35.00	34.20	34.60	-0.14%	30,198
2026-05-18	34.30	35.10	34.10	34.65	+1.46%	41,534
2026-05-15	34.00	34.65	33.85	34.15	+0.15%	27,690
2026-05-14	33.80	34.20	33.80	34.10	+0.59%	18,400
2026-05-13	34.65	34.65	33.90	33.90	-0.29%	23,643
2026-05-12	34.20	34.80	33.80	34.00	-1.02%	35,099
2026-05-11	33.75	34.50	33.25	34.35	+2.54%	32,241
2026-05-08	33.50	34.00	33.35	33.50	+0.00%	38,431
2026-05-07	34.80	34.80	33.50	33.50	-3.74%	50,668
2026-05-06	36.10	36.10	34.70	34.80	-4.92%	58,165
2026-05-05	36.05	36.60	36.00	36.60	+1.53%	33,535
2026-05-04	37.00	37.15	36.05	36.05	-2.44%	32,014
2026-04-30	37.00	37.30	36.55	36.95	-0.14%	29,733
2026-04-29	36.80	37.45	36.80	37.00	+0.27%	19,731
2026-04-28	37.50	37.85	36.80	36.90	-1.60%	25,281
2026-04-27	37.30	37.90	37.00	37.50	+1.63%	39,044
2026-04-24	36.60	37.20	36.60	36.90	+0.68%	19,815
2026-04-23	37.35	37.65	36.45	36.65	-2.14%	37,859
2026-04-22	36.00	37.60	36.00	37.45	+5.34%	77,193
2026-04-21	35.00	35.75	35.00	35.55	+0.85%	24,009
2026-04-20	35.25	35.85	34.75	35.25	-1.12%	36,322
2026-04-17	36.70	37.25	35.55	35.65	-2.33%	59,393
2026-04-16	36.65	37.30	36.05	36.50	-0.41%	27,817
2026-04-15	37.30	37.60	36.65	36.65	-1.61%	30,873
2026-04-14	37.15	37.95	36.80	37.25	+0.27%	56,256
2026-04-13	36.70	37.20	36.45	37.15	+1.92%	48,344
2026-04-10	36.30	36.85	36.25	36.45	+0.41%	22,589
2026-04-09	36.50	37.00	36.30	36.30	-0.27%	16,414
2026-04-08	36.90	36.90	35.50	36.40	+0.69%	44,218
2026-04-07	36.25	36.95	35.95	36.15	+0.14%	44,115
2026-04-02	35.00	36.20	34.70	36.10	+3.14%	34,728
2026-04-01	36.10	36.10	34.80	35.00	-3.18%	43,641
2026-03-31	36.20	36.45	35.60	36.15	+0.28%	34,425
2026-03-30	34.80	36.45	34.80	36.05	+2.85%	64,387
2026-03-27	35.70	35.70	34.35	35.05	-0.71%	35,203
2026-03-26	34.50	35.60	34.45	35.30	+1.88%	31,798
2026-03-25	33.70	35.15	33.70	34.65	+2.21%	64,855
2026-03-24	34.05	34.35	32.70	33.90	-1.60%	59,386
2026-03-23	34.40	35.10	33.35	34.45	-2.13%	65,955
2026-03-20	34.30	35.65	34.20	35.20	+2.33%	91,499
2026-03-19	35.25	35.25	32.30	34.40	-4.04%	131,532
2026-03-18	35.90	36.40	35.60	35.85	-0.42%	42,943
2026-03-17	36.00	36.30	35.30	36.00	+0.56%	58,852
2026-03-16	36.40	36.40	35.10	35.80	-0.69%	43,129
2026-03-13	35.70	36.35	35.40	36.05	+1.69%	40,239
2026-03-12	36.00	36.00	34.95	35.45	-1.94%	34,357
2026-03-11	37.50	37.50	36.00	36.15	-2.82%	26,034
2026-03-10	36.65	37.35	36.40	37.20	+2.62%	71,100
2026-03-09	34.70	36.70	34.50	36.25	+3.13%	48,883
2026-03-06	34.25	35.25	34.00	35.15	+2.63%	52,514
2026-03-05	35.35	35.40	34.25	34.25	-1.58%	27,248
2026-03-04	33.20	35.00	33.20	34.80	+1.46%	56,922
2026-03-03	35.10	35.35	33.50	34.30	-3.92%	112,888
2026-03-02	36.50	37.10	35.20	35.70	+0.42%	65,940
2026-02-27	36.50	36.60	35.50	35.55	-3.27%	18,254
2026-02-26	37.20	37.35	36.00	36.75	-1.61%	82,531
2026-02-25	35.75	37.70	35.40	37.35	+5.81%	93,934
2026-02-24	35.50	35.70	35.00	35.30	+0.43%	12,351
2026-02-23	35.40	35.80	35.10	35.15	-0.71%	20,330
2026-02-20	36.30	36.30	35.25	35.40	-2.88%	28,818
2026-02-19	36.00	36.50	35.50	36.45	+1.25%	45,884
2026-02-18	34.65	36.00	34.55	36.00	+3.90%	63,860
2026-02-17	35.20	35.20	34.30	34.65	-1.42%	19,506
2026-02-16	34.60	35.30	34.35	35.15	+2.18%	42,976
2026-02-13	34.95	34.95	34.00	34.40	-1.01%	22,744
2026-02-12	34.50	35.50	34.40	34.75	+0.72%	94,816
2026-02-11	33.90	34.50	33.40	34.50	+2.37%	54,234
2026-02-10	33.25	33.95	33.00	33.70	+1.20%	43,289
2026-02-09	33.30	33.30	32.80	33.30	+0.91%	29,153
2026-02-06	33.10	33.30	32.60	33.00	-0.60%	60,335
2026-02-05	32.35	33.35	31.95	33.20	+1.07%	111,615
2026-02-04	31.70	32.95	31.65	32.85	+3.79%	80,763
2026-02-03	31.90	32.00	31.45	31.65	+0.00%	27,527
2026-02-02	31.70	31.80	31.10	31.65	-0.16%	19,955
2026-01-30	31.70	31.75	31.15	31.70	+0.16%	25,372
2026-01-29	31.50	32.30	31.25	31.65	+0.80%	32,732
2026-01-28	31.15	31.55	30.80	31.40	+0.64%	28,244
2026-01-27	31.05	31.35	30.90	31.20	+0.48%	21,563
2026-01-26	31.20	31.45	31.00	31.05	-1.11%	28,440
2026-01-23	31.60	32.50	30.75	31.40	-3.09%	91,892
2026-01-22	31.70	32.70	31.60	32.40	+4.01%	57,537
2026-01-21	31.50	31.50	30.20	31.15	-0.80%	58,053
2026-01-20	31.00	31.45	30.75	31.40	+0.48%	44,929
2026-01-19	31.65	31.65	31.10	31.25	-2.95%	60,109
2026-01-16	33.60	33.60	31.60	32.20	-4.59%	118,770
2026-01-15	32.90	33.80	32.55	33.75	+3.37%	99,176
2026-01-14	32.50	32.65	31.75	32.65	+0.93%	58,132
2026-01-13	32.80	32.90	32.25	32.35	-1.22%	57,419
2026-01-12	32.20	32.90	32.10	32.75	+3.80%	87,501
2026-01-09	31.10	31.70	31.10	31.55	+1.77%	45,624
2026-01-08	31.00	31.00	30.55	31.00	+0.49%	36,621
2026-01-07	30.80	31.10	30.10	30.85	+0.49%	81,105
2026-01-06	31.00	31.00	30.40	30.70	-0.65%	28,298
2026-01-05	29.25	30.95	29.05	30.90	+8.80%	311,293
2026-01-02	27.40	28.50	27.40	28.40	+4.22%	73,966
2025-12-30	27.00	27.30	26.80	27.25	+0.55%	39,927
2025-12-29	26.75	27.10	26.75	27.10	+0.74%	50,150
2025-12-23	26.90	27.15	26.75	26.90	-0.19%	33,889
2025-12-22	27.15	27.35	26.80	26.95	-0.55%	40,981
2025-12-19	27.10	27.45	27.00	27.10	-0.55%	41,072
2025-12-18	27.15	27.40	27.00	27.25	+0.37%	26,957
2025-12-17	27.15	27.70	27.05	27.15	-0.18%	56,238
2025-12-16	27.90	27.90	27.20	27.20	-2.51%	49,588
2025-12-15	27.70	28.00	27.55	27.90	+0.72%	29,619
2025-12-12	27.95	28.00	27.70	27.70	-0.89%	12,551
2025-12-11	27.70	28.10	27.70	27.95	-0.36%	24,510
2025-12-10	28.00	28.20	27.70	28.05	+0.00%	24,904
2025-12-09	28.30	28.30	27.80	28.05	-1.41%	22,509
2025-12-08	29.00	29.00	28.25	28.45	-1.56%	14,831
2025-12-05	28.40	29.00	28.35	28.90	+1.94%	87,034
2025-12-04	28.30	28.35	27.80	28.35	+0.89%	35,547
2025-12-03	27.95	28.35	27.80	28.10	+0.90%	31,593
2025-12-02	28.50	28.50	27.50	27.85	-1.24%	59,747
2025-12-01	27.85	28.20	27.60	28.20	+2.17%	40,181
2025-11-28	26.75	27.60	26.75	27.60	+3.37%	42,207
2025-11-27	26.40	26.75	26.25	26.70	+0.56%	36,870
2025-11-26	26.50	26.95	26.35	26.55	-0.38%	36,256
2025-11-25	26.20	26.80	26.20	26.65	+1.72%	46,307
2025-11-24	26.60	26.70	25.95	26.20	-1.13%	475,274
2025-11-21	26.40	26.80	26.10	26.50	+0.57%	61,186
2025-11-20	27.95	28.00	25.75	26.35	-6.06%	179,619
2025-11-19	27.80	28.35	27.70	28.05	+0.90%	31,745
2025-11-18	28.00	28.20	27.80	27.80	-2.46%	51,699
2025-11-17	28.80	28.80	28.30	28.50	-0.87%	25,641
2025-11-14	28.95	28.95	28.10	28.75	-0.86%	38,517
2025-11-13	29.30	29.30	28.75	29.00	-0.68%	25,832
2025-11-12	29.10	29.50	28.95	29.20	+0.86%	50,213
2025-11-11	28.50	29.10	28.20	28.95	+1.76%	28,948
2025-11-10	28.80	29.00	28.25	28.45	+0.18%	29,928
2025-11-07	28.60	28.60	28.25	28.40	+0.53%	15,131
2025-11-06	28.35	28.55	28.10	28.25	-0.35%	31,118
2025-11-05	28.50	28.80	28.30	28.35	-0.70%	24,452
2025-11-04	29.00	29.05	28.50	28.55	-2.56%	30,438
2025-11-03	28.90	29.35	28.80	29.30	+1.91%	30,475
2025-10-31	29.30	29.35	28.75	28.75	-1.71%	40,450
2025-10-30	29.25	29.30	28.80	29.25	+0.86%	55,867
2025-10-29	29.00	29.30	28.80	29.00	+0.52%	43,981
2025-10-28	28.80	28.95	28.40	28.85	+0.52%	34,112
2025-10-27	28.60	28.95	28.40	28.70	+1.06%	44,951
2025-10-24	28.40	28.60	28.25	28.40	-0.18%	52,232
2025-10-23	27.75	28.50	27.70	28.45	+3.27%	100,929
2025-10-22	27.00	27.80	27.00	27.55	+2.23%	54,808

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：1月（+10.66%）。最も弱い月：6月（-7.86%）。日次データ2年分（2025–2026）に基づく。

1月+10.66%
2月+5.51%
3月+2.76%
4月-4.15%
5月-5.03%
6月-7.86%
7月+0.65%
8月+1.02%
9月-4.34%
10月+5.12%
11月-5.80%
12月-3.37%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Schoeller-Bleckmann Oilfield Equipment Aktiengesellschaft（SBO.VI）の直近終値は？

2026-10-16 時点で 29.40。Closelookデータレイクの日次価格記録より。

SBO.VI の52週高値・安値は？

直近52週間で高値 37.95、安値 25.75（2026-10-16 時点）。

Schoeller-Bleckmann Oilfield Equipment Aktiengesellschaft が歴史的に最も強い月と弱い月は？

歴史的に、SBO.VI の最も強い月は 1月（平均 +10.66%）、最も弱い月は 6月（平均 -7.86%）。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456本から計算。