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

Oeneo SA（SBT.PA）— 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
2026-10-168.909.028.869.02+1.58%2,738
2026-10-159.009.008.888.88-1.11%1,904
2026-10-149.009.028.688.98-0.22%3,791
2026-10-138.949.008.929.00+0.67%1,559
2026-10-128.968.988.928.94-0.22%890
2026-10-098.748.968.748.96+2.52%903
2026-10-088.748.788.728.74+0.00%1,444
2026-10-078.868.888.668.74-1.35%47,612
2026-10-068.868.888.868.86+0.45%232
2026-10-058.748.878.748.82+0.92%17,642
2026-10-028.608.768.608.74+1.63%3,699
2026-10-018.708.708.608.60-3.37%1,552
2026-09-309.129.128.808.90-2.63%4,652
2026-09-299.109.209.049.14+0.44%1,011
2026-09-289.129.209.109.10+0.00%504
2026-09-259.149.149.109.10-0.44%845
2026-09-249.049.149.049.14+1.11%1,589
2026-09-239.169.169.049.04-1.31%10,360
2026-09-229.209.289.169.16-0.43%1,184
2026-09-219.169.209.169.20+0.22%918
2026-09-189.109.229.049.18+0.88%32,900
2026-09-179.129.269.109.10+0.00%2,682
2026-09-169.089.169.069.10+0.22%526
2026-09-159.109.109.089.08-0.22%531
2026-09-149.109.129.109.10-0.22%702
2026-09-119.229.249.129.12-1.30%360
2026-09-109.269.289.149.24-0.22%415
2026-09-099.389.389.269.26-1.28%452
2026-09-089.169.389.109.38+2.40%1,172
2026-09-079.069.189.069.16-0.22%1,500
2026-09-049.089.189.089.18+1.32%251
2026-09-039.069.169.069.06+0.22%565
2026-09-029.209.209.029.04-1.74%1,440
2026-09-019.249.249.209.20-0.22%406
2026-08-319.209.229.189.22+0.22%1,491
2026-08-289.229.229.209.20-0.22%234
2026-08-279.249.249.229.22-0.22%222
2026-08-269.269.289.249.24-0.22%163
2026-08-259.449.449.269.26-1.91%548
2026-08-249.489.489.449.44-0.42%194
2026-08-219.409.489.409.48+1.07%1,016
2026-08-209.369.429.369.38+0.64%1,066
2026-08-199.209.329.209.32+1.53%1,520
2026-08-189.229.249.189.18-0.43%244
2026-08-179.229.229.229.22-0.43%251
2026-08-149.109.269.029.26+1.76%3,400
2026-08-139.109.109.109.10+0.00%79
2026-08-129.109.109.089.10+0.22%75
2026-08-119.029.109.029.08+0.89%314
2026-08-109.009.029.009.00-2.39%366
2026-08-079.229.229.209.22+0.00%114
2026-08-069.209.229.189.22+0.22%52
2026-08-059.129.249.109.20+0.88%588
2026-08-049.129.149.129.12+0.00%306
2026-08-039.149.169.129.12-0.44%425
2026-07-319.249.248.889.16-0.43%12,491
2026-07-309.209.209.169.20+0.22%493
2026-07-299.189.209.169.18+0.00%333
2026-07-289.049.189.009.18+2.00%5,730
2026-07-278.929.008.929.00+1.12%389
2026-07-248.928.928.908.90-0.22%47
2026-07-238.948.948.928.92-0.22%114
2026-07-228.988.988.808.94-0.22%1,168
2026-07-218.968.988.968.96+0.00%575
2026-07-209.049.068.968.96-0.88%1,152
2026-07-179.109.109.049.04-0.44%31
2026-07-169.129.129.089.08-0.22%33
2026-07-159.229.229.109.10-1.30%181
2026-07-149.149.229.149.22+0.88%1,185
2026-07-139.149.169.149.14+0.00%34
2026-07-109.229.249.149.14-0.87%463
2026-07-099.009.229.009.22+2.44%3,602
2026-07-089.029.029.009.00+0.00%15,192
2026-07-079.009.008.829.00+0.00%3,114
2026-07-069.069.069.009.00-0.44%2,053
2026-07-039.009.089.009.04+0.89%252
2026-07-029.149.148.968.96-1.97%354
2026-07-019.129.149.129.14+0.22%6,339
2026-06-309.109.129.009.12+0.22%811
2026-06-299.189.209.109.10-0.87%532
2026-06-269.169.189.149.18+0.44%84
2026-06-259.109.249.109.14+0.22%1,247
2026-06-249.209.209.049.12+0.22%2,320
2026-06-239.149.149.049.10-0.44%1,912
2026-06-229.129.149.129.14+0.88%336
2026-06-199.109.109.069.06-0.44%444
2026-06-189.129.129.109.10-0.44%2
2026-06-179.209.209.069.14-0.44%353
2026-06-169.149.189.069.18+0.00%1,158
2026-06-158.949.188.789.18+0.66%2,867
2026-06-128.449.148.449.12+10.41%26,591
2026-06-118.989.008.268.26-7.81%5,052
2026-06-109.009.008.968.96+0.00%142
2026-06-099.069.108.948.96-1.10%2,171
2026-06-089.069.069.009.06+0.00%235
2026-06-059.009.069.009.06+1.12%533
2026-06-049.009.048.968.96+1.36%1,735
2026-06-038.968.968.848.84-1.34%310
2026-06-028.968.968.968.96+0.67%31
2026-06-018.949.008.848.90-1.11%11,198
2026-05-299.009.009.009.00+0.00%15
2026-05-288.829.048.829.00+1.81%58,216
2026-05-278.808.848.808.84+0.91%30,842
2026-05-268.788.788.768.76+0.00%10,120
2026-05-258.788.808.748.76-0.23%14,633
2026-05-228.788.808.788.78+0.00%121
2026-05-218.788.808.788.78+0.00%597
2026-05-208.828.828.788.78-0.23%120
2026-05-198.908.908.788.80-0.45%1,056
2026-05-188.908.908.848.84+0.00%181
2026-05-158.908.908.848.84+0.00%155
2026-05-148.868.868.828.84-0.23%412
2026-05-138.848.908.828.86+0.00%240
2026-05-128.828.988.828.86-1.56%734
2026-05-119.089.089.009.00-0.88%375
2026-05-089.009.089.009.08+1.11%2,069
2026-05-079.069.068.908.98+0.90%281
2026-05-069.089.208.908.90-0.89%646
2026-05-059.069.088.988.98-1.10%673
2026-05-048.909.088.909.08+0.00%27,752
2026-04-309.109.108.889.08+0.67%40,320
2026-04-299.269.268.949.02-2.38%1,448
2026-04-289.289.289.249.24-0.22%74
2026-04-279.309.329.269.26+0.22%810
2026-04-249.209.289.189.24+0.43%398
2026-04-239.309.349.149.20-0.86%239
2026-04-229.389.409.289.28-1.28%362
2026-04-219.429.469.409.40-0.21%5,407
2026-04-209.409.469.409.42+0.00%2,525
2026-04-179.429.469.409.42+0.21%2,042
2026-04-169.409.469.409.40-0.63%82
2026-04-159.429.469.429.46+0.64%1,470
2026-04-149.409.489.409.40-0.42%216
2026-04-139.449.469.409.44+0.43%5,539
2026-04-109.429.429.409.40+0.00%2,222
2026-04-099.429.429.409.40+0.21%1,360
2026-04-089.429.429.389.38-0.21%5,273
2026-04-079.409.429.189.40+0.00%44,709
2026-04-029.409.409.389.40+0.21%119
2026-04-019.269.409.269.38+1.52%453
2026-03-319.389.409.209.24-1.49%17,473
2026-03-309.389.409.389.38+0.00%1,248
2026-03-279.389.409.369.38+0.00%423
2026-03-269.409.409.289.38+1.08%588
2026-03-259.409.409.289.28-1.28%786
2026-03-249.249.429.249.40+1.73%2,516
2026-03-239.249.269.249.24+0.00%5,010
2026-03-209.249.269.249.24+0.00%3,525
2026-03-199.249.269.249.24+0.00%1,969
2026-03-189.249.269.249.24+0.00%1,956
2026-03-179.269.269.249.24+0.00%1,692,064
2026-03-169.249.269.249.24+0.00%1,047
2026-03-139.269.269.249.24+0.00%1,226
2026-03-129.249.269.249.24+0.00%4,486
2026-03-119.249.269.249.24+0.00%597
2026-03-109.269.269.249.24+0.00%280
2026-03-099.249.269.249.24+0.00%361
2026-03-069.249.269.189.24+0.00%6,684
2026-03-059.269.269.249.24-0.22%319
2026-03-049.309.309.269.26+0.22%1,408
2026-03-039.249.269.229.24+0.00%150,534
2026-03-029.249.269.249.24+0.00%4,096
2026-02-279.249.269.069.24+0.00%2,184
2026-02-269.189.269.189.24+1.09%2,175
2026-02-259.209.209.149.14-0.44%721
2026-02-249.209.209.189.18+0.00%1,060
2026-02-239.249.249.189.18-0.65%1,127
2026-02-209.249.249.249.24+0.00%455
2026-02-199.249.249.249.24+0.00%2,035
2026-02-189.189.269.189.24+0.65%363
2026-02-179.049.229.029.18+3.38%18,665
2026-02-169.109.108.848.88-0.22%1,558
2026-02-139.169.168.908.90-2.84%31,116
2026-02-129.269.269.169.16-0.87%9,025
2026-02-119.269.269.249.24+0.00%13,036
2026-02-109.249.269.249.24+0.00%11,645
2026-02-099.249.269.249.24+0.00%400
2026-02-069.249.269.249.24+0.00%1,019
2026-02-059.249.269.229.24+0.00%36,087
2026-02-049.269.269.249.24-0.22%5,545
2026-02-039.249.269.249.26+0.22%595
2026-02-029.249.269.249.24+0.00%902
2026-01-309.249.269.249.24+0.00%16,870
2026-01-299.209.249.209.24+0.43%9,111
2026-01-289.209.249.209.20+0.66%42,157
2026-01-279.129.149.049.14+0.22%392
2026-01-269.249.249.129.12-1.30%768
2026-01-239.249.249.249.24+0.00%5,280
2026-01-229.269.269.249.24+0.00%3,071
2026-01-219.269.269.249.24-0.22%138
2026-01-209.249.269.249.26+0.22%27,944
2026-01-199.249.269.229.24+0.43%11,557
2026-01-169.249.249.209.20+0.00%1,958
2026-01-159.269.269.189.20-0.43%10,534
2026-01-149.249.269.249.24+0.87%1,793
2026-01-139.209.209.169.16-0.43%601
2026-01-129.309.309.209.20-0.43%6,523
2026-01-099.269.269.249.24+0.00%7,917
2026-01-089.249.269.249.24+0.00%194
2026-01-079.269.269.249.24+0.00%331
2026-01-069.269.269.249.24+0.00%10,656
2026-01-059.309.349.249.24-0.22%1,827
2026-01-029.289.289.249.26+0.00%2,353
2025-12-319.269.289.269.26+0.22%745
2025-12-309.229.269.229.24+0.43%1,361
2025-12-299.249.269.209.20-0.43%361
2025-12-249.229.269.229.24+0.43%398
2025-12-238.949.248.949.20+2.45%9,314
2025-12-229.009.048.988.98-0.22%24,928
2025-12-199.009.029.009.00+0.22%15,487
2025-12-189.009.008.948.98-0.22%222
2025-12-179.009.029.009.00+0.00%5,347
2025-12-169.029.029.009.00+0.00%2,081
2025-12-158.989.028.989.00+0.22%32,900
2025-12-128.989.008.988.98+0.00%193
2025-12-119.009.028.988.98-0.22%1,872
2025-12-109.069.089.009.00-0.44%1,466
2025-12-099.109.129.009.04+0.00%1,294
2025-12-089.209.209.009.04-1.74%1,688
2025-12-059.229.229.209.20+0.00%1,700
2025-12-049.409.409.209.20-2.13%1,675
2025-12-039.309.409.289.40+1.08%2,347
2025-12-029.389.389.209.30-1.06%1,789
2025-12-019.309.409.209.40+1.08%2,681
2025-11-289.169.309.169.30+1.53%2,123
2025-11-279.209.209.109.16+1.33%5,698
2025-11-269.069.089.009.04-0.22%3,157
2025-11-258.869.068.829.06+2.72%2,820
2025-11-248.848.848.828.82-0.23%12
2025-11-219.089.108.808.84-3.07%1,631
2025-11-209.109.129.109.12+0.22%587
2025-11-199.109.109.109.10+0.00%176
2025-11-189.249.249.089.10-1.52%908
2025-11-179.249.249.249.24+0.22%457
2025-11-149.249.249.169.22-0.22%394
2025-11-139.249.249.249.24+0.00%28
2025-11-129.249.249.249.24+0.00%51
2025-11-119.249.249.249.24+0.00%514
2025-11-109.249.249.249.24+0.00%7,317
2025-11-079.269.269.249.24-0.22%285
2025-11-069.249.269.249.26+0.22%302
2025-11-059.249.249.249.24+0.00%1,542
2025-11-049.249.249.249.24+0.00%4,434
2025-11-039.269.269.249.24+0.00%4,386
2025-10-319.269.269.249.24+0.00%1,669
2025-10-309.269.269.249.24+0.00%865
2025-10-299.249.249.249.24+0.00%507
2025-10-289.249.249.249.24+0.00%216
2025-10-279.269.269.249.24+0.00%852
2025-10-249.269.269.249.24-0.22%1,108

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：5月（+1.55%）。最も弱い月：1月（-2.65%）。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

Oeneo SA（SBT.PA）の直近終値は？

2026-10-16 時点で 9.02。Closelookデータレイクの日次価格記録より。

SBT.PA の52週高値・安値は？

直近52週間で高値 9.48、安値 8.26（2026-10-16 時点）。

Oeneo SA が歴史的に最も強い月と弱い月は？

歴史的に、SBT.PA の最も強い月は 5月（平均 +1.55%）、最も弱い月は 1月（平均 -2.65%）。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458本から計算。