Stepan Company（SCL）— 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	62.24	62.97	61.44	62.03	+0.26%	99,200
2026-10-15	62.60	63.18	61.34	61.87	-0.40%	121,500
2026-10-14	61.61	62.22	61.36	62.12	+0.18%	97,200
2026-10-13	61.37	62.33	60.85	62.01	+1.99%	119,500
2026-10-12	60.78	61.41	60.20	60.80	-0.38%	153,800
2026-10-09	60.70	61.53	59.19	61.03	-0.02%	147,300
2026-10-08	61.48	62.38	60.80	61.04	-0.46%	212,100
2026-10-07	61.91	62.57	60.67	61.32	-1.72%	146,200
2026-10-06	63.20	63.20	61.95	62.39	-0.56%	90,600
2026-10-05	62.97	63.72	61.85	62.74	-0.41%	143,200
2026-10-02	62.36	63.23	62.36	63.00	+2.39%	138,000
2026-10-01	62.00	62.42	60.47	61.53	-1.36%	172,900
2026-09-30	62.61	62.83	61.90	62.38	+0.31%	140,900
2026-09-29	63.57	64.47	62.17	62.19	-2.71%	145,700
2026-09-28	64.04	64.84	63.79	63.92	-0.95%	116,900
2026-09-25	63.90	64.76	63.60	64.53	+1.11%	137,300
2026-09-24	64.69	65.13	63.42	63.82	-1.62%	126,000
2026-09-23	64.15	65.04	63.85	64.87	+0.76%	115,400
2026-09-22	62.59	64.58	62.50	64.38	+4.16%	147,100
2026-09-21	62.29	63.00	61.72	61.81	-0.11%	110,400
2026-09-18	62.06	62.44	60.84	61.88	-1.57%	489,200
2026-09-17	62.07	63.05	61.35	62.87	+1.80%	242,200
2026-09-16	61.75	62.62	61.12	61.76	+0.29%	127,700
2026-09-15	61.24	61.83	60.50	61.58	+0.77%	217,900
2026-09-14	61.27	61.50	59.97	61.11	-0.75%	147,600
2026-09-11	62.19	62.62	60.86	61.57	-0.15%	184,700
2026-09-10	61.40	61.80	60.64	61.66	-0.23%	123,500
2026-09-09	61.84	62.35	61.35	61.80	-0.68%	128,700
2026-09-08	62.94	62.94	61.70	62.22	-1.89%	120,000
2026-09-04	61.83	63.64	61.41	63.42	+1.67%	80,700
2026-09-03	62.82	62.82	61.38	62.38	+0.35%	165,200
2026-09-02	61.54	63.37	61.22	62.16	+1.16%	131,900
2026-09-01	62.04	62.18	60.60	61.45	-1.85%	86,800
2026-08-31	62.99	62.99	61.37	62.61	-0.06%	109,100
2026-08-28	62.95	63.41	61.84	62.65	-0.25%	73,200
2026-08-27	62.20	63.44	61.39	62.81	+0.22%	138,200
2026-08-26	62.21	62.92	61.77	62.67	+1.02%	107,300
2026-08-25	62.44	62.44	61.00	62.04	-0.19%	69,800
2026-08-24	63.86	64.30	62.02	62.16	-2.31%	90,800
2026-08-21	64.27	64.53	63.38	63.63	-0.06%	114,800
2026-08-20	63.08	63.90	62.89	63.67	-0.33%	123,800
2026-08-19	64.28	65.18	63.57	63.88	+0.71%	100,700
2026-08-18	65.20	65.20	63.38	63.43	-1.99%	119,600
2026-08-17	64.84	65.10	64.46	64.72	-0.69%	70,300
2026-08-14	65.26	65.38	64.65	65.17	-0.17%	83,700
2026-08-13	65.00	65.48	64.77	65.28	+0.52%	82,300
2026-08-12	64.89	65.36	63.61	64.94	-0.17%	86,800
2026-08-11	65.34	65.91	64.39	65.05	+0.29%	84,100
2026-08-10	64.64	65.90	63.45	64.86	-0.45%	131,300
2026-08-07	64.02	65.72	64.02	65.15	+1.86%	118,300
2026-08-06	64.28	64.98	63.60	63.96	-0.47%	132,300
2026-08-05	64.52	64.55	63.19	64.26	+0.36%	195,300
2026-08-04	64.06	64.29	63.01	64.03	+0.98%	209,400
2026-08-03	64.10	64.96	62.11	63.41	-1.14%	203,500
2026-07-31	64.94	65.00	63.16	64.14	-1.43%	163,000
2026-07-30	65.51	66.75	63.26	65.07	-1.62%	296,700
2026-07-29	62.71	66.39	60.99	66.14	+14.01%	465,300
2026-07-28	58.00	59.18	57.63	58.01	+0.82%	140,200
2026-07-27	58.12	58.98	56.82	57.54	-0.05%	96,900
2026-07-24	57.60	60.24	57.08	57.57	-0.05%	89,600
2026-07-23	58.14	58.45	56.28	57.60	-2.27%	139,800
2026-07-22	58.77	59.21	58.36	58.94	+0.58%	79,300
2026-07-21	57.72	58.82	56.48	58.60	+1.54%	120,200
2026-07-20	58.34	59.12	57.47	57.71	-1.57%	167,700
2026-07-17	58.79	60.16	57.92	58.63	-1.03%	116,900
2026-07-16	58.70	60.16	57.35	59.24	+1.02%	143,000
2026-07-15	57.33	58.98	55.11	58.64	+3.06%	93,200
2026-07-14	57.36	57.68	56.62	56.90	+0.18%	174,100
2026-07-13	56.83	57.56	56.27	56.80	+0.41%	108,900
2026-07-10	56.45	57.34	56.45	56.57	+0.19%	84,700
2026-07-09	55.54	56.52	54.96	56.46	+2.12%	117,300
2026-07-08	55.99	56.05	54.60	55.29	-2.16%	179,700
2026-07-07	57.10	58.25	56.11	56.51	-0.60%	127,400
2026-07-06	56.55	57.16	55.86	56.85	+0.18%	154,700
2026-07-02	55.50	56.81	55.50	56.75	+1.68%	100,300
2026-07-01	55.95	56.85	55.76	55.81	+0.16%	114,100
2026-06-30	54.73	55.80	54.01	55.72	+1.96%	94,900
2026-06-29	55.43	55.43	53.73	54.65	-1.90%	160,100
2026-06-26	54.94	56.23	54.43	55.71	+0.49%	538,300
2026-06-25	54.91	55.70	53.86	55.44	+0.71%	122,100
2026-06-24	52.95	55.09	52.94	55.05	+4.36%	133,700
2026-06-23	53.23	53.97	52.15	52.75	-1.40%	252,000
2026-06-22	53.98	54.89	53.21	53.50	-0.82%	112,800
2026-06-18	54.21	54.78	53.35	53.94	+0.28%	300,400
2026-06-17	54.24	54.97	52.91	53.79	-0.72%	105,600
2026-06-16	54.82	55.49	53.91	54.18	-0.53%	117,100
2026-06-15	54.77	55.28	53.97	54.47	-0.02%	120,100
2026-06-12	53.67	54.72	53.44	54.48	+2.50%	109,800
2026-06-11	52.41	53.18	51.89	53.15	+2.84%	241,900
2026-06-10	52.88	53.31	51.68	51.68	-1.37%	184,700
2026-06-09	52.13	53.29	51.79	52.40	+1.89%	169,200
2026-06-08	51.38	52.06	50.29	51.43	+0.29%	221,100
2026-06-05	51.56	51.92	50.90	51.28	-0.52%	85,300
2026-06-04	52.06	52.06	50.96	51.55	-0.12%	84,800
2026-06-03	52.05	52.20	51.33	51.61	-1.26%	82,400
2026-06-02	52.60	53.71	51.37	52.27	-0.74%	89,200
2026-06-01	52.36	52.66	51.47	52.66	-0.36%	110,700
2026-05-29	53.87	54.16	52.83	52.85	-1.86%	123,100
2026-05-28	53.45	54.33	53.22	53.85	+0.39%	82,400
2026-05-27	53.75	54.46	53.35	53.64	+0.83%	92,200
2026-05-26	52.55	53.70	52.55	53.20	+2.17%	88,400
2026-05-22	51.71	52.09	51.43	52.07	+1.30%	104,600
2026-05-21	50.38	51.64	49.35	51.40	+1.32%	126,900
2026-05-20	49.19	50.73	49.00	50.73	+2.48%	114,900
2026-05-19	49.57	50.09	48.74	49.50	-0.60%	122,700
2026-05-18	49.18	50.27	48.73	49.80	+1.24%	116,300
2026-05-15	50.20	50.44	48.94	49.19	-2.54%	120,300
2026-05-14	51.17	51.21	50.27	50.47	-0.28%	77,000
2026-05-13	51.08	51.21	50.28	50.61	-0.96%	133,100
2026-05-12	51.86	51.86	50.68	51.10	-1.58%	153,000
2026-05-11	52.85	53.29	51.87	51.92	-1.91%	121,100
2026-05-08	52.29	53.01	51.28	52.93	+1.98%	103,400
2026-05-07	53.52	53.54	51.87	51.90	-1.87%	116,000
2026-05-06	53.03	53.26	51.01	52.89	+1.15%	114,800
2026-05-05	51.00	52.38	50.67	52.29	+2.95%	142,600
2026-05-04	51.11	51.11	49.35	50.79	-1.55%	179,700
2026-05-01	50.35	52.11	48.55	51.59	+3.12%	214,300
2026-04-30	48.99	50.23	48.83	50.03	+2.25%	508,300
2026-04-29	49.14	50.40	48.33	48.93	-0.81%	196,000
2026-04-28	50.67	51.99	48.52	49.33	-6.32%	175,800
2026-04-27	52.06	52.74	51.76	52.66	+1.15%	190,900
2026-04-24	51.37	52.55	50.93	52.06	+0.56%	139,700
2026-04-23	51.10	51.89	50.90	51.77	+1.43%	83,500
2026-04-22	51.71	52.06	51.03	51.04	-0.41%	91,800
2026-04-21	51.66	52.20	50.60	51.25	-0.60%	114,300
2026-04-20	51.28	51.76	51.16	51.56	+0.27%	77,300
2026-04-17	51.04	52.47	51.04	51.42	+1.24%	160,400
2026-04-16	50.27	51.20	49.95	50.79	+1.16%	249,900
2026-04-15	51.48	51.49	50.02	50.21	-3.03%	159,500
2026-04-14	52.35	52.39	51.53	51.78	-1.16%	93,100
2026-04-13	52.52	52.54	51.28	52.39	-0.08%	107,800
2026-04-10	52.07	52.73	51.92	52.43	+1.06%	107,600
2026-04-09	51.06	52.25	50.99	51.88	+0.64%	110,800
2026-04-08	50.99	51.75	50.71	51.55	+4.31%	197,700
2026-04-07	49.39	49.64	48.50	49.42	+0.06%	136,200
2026-04-06	49.49	50.00	48.73	49.39	-1.16%	134,600
2026-04-02	49.62	50.27	49.16	49.97	-0.08%	132,000
2026-04-01	49.66	50.58	49.52	50.01	+0.06%	135,400
2026-03-31	50.49	50.69	49.50	49.98	+0.38%	138,700
2026-03-30	50.00	50.43	49.50	49.79	+0.61%	126,300
2026-03-27	49.62	50.10	49.03	49.49	-1.10%	110,700
2026-03-26	49.88	50.74	49.72	50.04	-0.46%	121,400
2026-03-25	49.57	50.33	48.60	50.27	+4.06%	136,600
2026-03-24	46.53	48.71	46.38	48.31	+2.63%	198,000
2026-03-23	46.12	47.52	45.65	47.07	+4.97%	190,000
2026-03-20	45.36	45.44	44.16	44.84	-1.12%	560,200
2026-03-19	44.79	45.56	44.15	45.35	+0.11%	200,000
2026-03-18	46.32	46.53	44.99	45.30	-3.31%	192,600
2026-03-17	47.43	47.78	46.65	46.85	-0.23%	182,900
2026-03-16	47.38	48.10	46.47	46.96	+0.26%	125,000
2026-03-13	47.51	47.69	46.41	46.84	-0.23%	94,900
2026-03-12	45.99	47.02	45.97	46.95	+0.66%	125,900
2026-03-11	47.03	47.10	46.30	46.64	-1.14%	89,900
2026-03-10	47.89	48.47	46.97	47.18	-1.67%	129,000
2026-03-09	47.01	48.36	46.35	47.98	-0.04%	117,500
2026-03-06	47.96	48.49	47.40	48.00	-1.72%	137,900
2026-03-05	49.52	49.92	48.36	48.84	-1.95%	158,000
2026-03-04	49.71	49.93	49.30	49.81	+0.81%	117,400
2026-03-03	48.86	49.83	48.14	49.41	-2.18%	168,800
2026-03-02	49.60	51.71	49.24	50.51	-0.75%	150,900
2026-02-27	50.49	51.43	50.04	50.89	-0.86%	177,900
2026-02-26	50.79	52.07	50.53	51.33	+1.56%	214,900
2026-02-25	52.18	54.04	49.23	50.54	-3.75%	299,100
2026-02-24	53.65	55.13	51.92	52.51	-1.91%	279,800
2026-02-23	60.98	60.98	52.57	53.53	-20.38%	399,100
2026-02-20	66.25	67.69	65.69	67.23	+1.42%	210,300
2026-02-19	65.81	66.35	64.86	66.29	+0.27%	125,100
2026-02-18	66.65	67.52	65.90	66.11	-0.53%	144,100
2026-02-17	66.93	67.20	65.59	66.46	-0.48%	195,000
2026-02-13	66.60	67.03	66.07	66.78	+0.42%	130,300
2026-02-12	66.60	68.00	65.19	66.50	+0.65%	165,700
2026-02-11	65.08	66.21	64.90	66.07	+2.13%	139,100
2026-02-10	63.38	65.08	62.75	64.69	+2.50%	128,600
2026-02-09	62.75	63.40	62.16	63.11	+0.61%	90,900
2026-02-06	61.71	63.81	61.71	62.73	+1.62%	241,300
2026-02-05	63.43	63.43	61.21	61.73	-2.89%	198,800
2026-02-04	59.98	63.59	59.66	63.57	+7.15%	312,000
2026-02-03	58.54	60.00	58.46	59.33	+1.18%	168,100
2026-02-02	57.51	59.00	56.97	58.64	+1.79%	140,100
2026-01-30	56.30	58.01	56.30	57.61	+1.07%	194,000
2026-01-29	56.26	57.52	55.70	57.00	+1.57%	176,700
2026-01-28	56.39	56.56	55.45	56.12	-0.04%	244,800
2026-01-27	55.65	56.29	55.39	56.14	+0.79%	227,100
2026-01-26	56.12	56.18	55.01	55.70	-0.48%	259,700
2026-01-23	56.41	57.13	55.66	55.97	+2.32%	171,600
2026-01-22	53.28	54.75	53.28	54.70	+2.65%	158,100
2026-01-21	51.36	53.40	51.36	53.29	+4.29%	236,000
2026-01-20	50.57	51.22	50.37	51.10	-0.93%	147,100
2026-01-16	51.53	51.94	50.52	51.58	-0.64%	206,200
2026-01-15	51.19	52.61	51.02	51.91	+1.39%	260,600
2026-01-14	51.30	51.95	51.16	51.20	+0.08%	216,500
2026-01-13	52.16	52.24	51.16	51.16	-1.48%	215,500
2026-01-12	51.31	52.85	51.13	51.93	+1.54%	424,700
2026-01-09	50.49	51.51	49.99	51.14	+1.23%	350,600
2026-01-08	49.59	51.30	49.59	50.52	+0.98%	254,100
2026-01-07	49.46	50.08	48.78	50.03	+1.48%	130,300
2026-01-06	47.29	49.70	47.29	49.30	+3.59%	149,700
2026-01-05	47.00	48.36	46.98	47.59	+0.91%	127,800
2026-01-02	47.40	47.57	46.94	47.16	-0.42%	114,200
2025-12-31	47.37	47.53	46.88	47.36	-0.02%	108,800
2025-12-30	47.22	47.77	46.75	47.37	+0.34%	108,800
2025-12-29	46.97	47.32	46.70	47.21	+0.30%	119,700
2025-12-26	47.01	47.28	46.76	47.07	-0.04%	76,700
2025-12-24	46.93	47.20	46.68	47.09	+1.14%	47,100
2025-12-23	47.31	47.99	46.55	46.56	-1.69%	99,500
2025-12-22	47.41	48.65	47.23	47.36	-0.38%	138,000
2025-12-19	48.52	48.70	47.45	47.54	-2.78%	415,300
2025-12-18	48.81	49.49	48.55	48.90	+0.33%	141,000
2025-12-17	48.31	49.31	48.31	48.74	+0.68%	178,100
2025-12-16	48.29	48.78	47.69	48.41	+0.44%	187,800
2025-12-15	48.63	48.82	47.69	48.20	+0.44%	215,800
2025-12-12	48.53	48.53	47.73	47.99	-0.37%	235,800
2025-12-11	46.92	48.83	46.92	48.17	+2.71%	139,700
2025-12-10	45.38	47.23	45.38	46.90	+3.30%	326,800
2025-12-09	44.53	45.81	44.53	45.40	+1.77%	120,800
2025-12-08	45.29	45.75	44.61	44.61	-1.22%	141,400
2025-12-05	44.81	45.89	44.74	45.16	+0.33%	126,600
2025-12-04	45.50	45.98	44.92	45.01	-1.94%	155,100
2025-12-03	45.87	46.41	45.50	45.90	+1.01%	160,300
2025-12-02	45.40	45.88	44.42	45.44	+0.58%	112,600
2025-12-01	45.11	45.83	44.84	45.18	-0.33%	169,100
2025-11-28	45.31	45.69	44.96	45.33	-0.18%	59,200
2025-11-26	45.13	46.19	45.13	45.41	-0.07%	275,800
2025-11-25	44.37	45.92	44.37	45.44	+3.37%	164,800
2025-11-24	43.78	44.02	43.00	43.96	-0.39%	202,700
2025-11-21	43.06	44.63	42.60	44.13	+3.47%	161,400
2025-11-20	42.58	43.16	42.36	42.65	+0.64%	132,200
2025-11-19	42.72	43.03	42.28	42.38	-1.28%	170,700
2025-11-18	42.93	43.11	42.14	42.93	+0.59%	160,800
2025-11-17	44.18	44.18	42.56	42.68	-3.37%	181,100
2025-11-14	43.94	44.31	43.20	44.17	-0.94%	128,900
2025-11-13	43.67	44.92	43.63	44.59	+1.99%	194,700
2025-11-12	44.52	45.35	43.60	43.72	-1.69%	179,900
2025-11-11	44.15	44.83	43.99	44.47	+1.14%	178,800
2025-11-10	43.78	44.15	43.13	43.97	+1.50%	136,000
2025-11-07	42.98	43.71	42.93	43.32	+1.29%	176,100
2025-11-06	43.81	44.25	42.68	42.77	-2.57%	197,500
2025-11-05	42.49	43.99	42.15	43.90	+3.76%	214,200
2025-11-04	42.25	42.73	41.82	42.31	-0.52%	210,100
2025-11-03	43.01	43.14	42.06	42.53	-1.89%	295,100
2025-10-31	42.70	43.70	42.00	43.35	+1.00%	336,300
2025-10-30	43.81	44.69	42.80	42.92	-2.85%	290,700
2025-10-29	43.90	45.92	43.15	44.18	-0.38%	432,600
2025-10-28	45.01	45.33	44.35	44.35	-2.05%	179,400
2025-10-27	46.08	46.40	45.28	45.28	-1.86%	179,600
2025-10-24	46.50	46.67	45.96	46.14	+0.33%	148,800
2025-10-23	45.70	46.43	45.56	45.99	+1.17%	288,600
2025-10-22	46.32	46.51	45.32	45.46	-1.73%	160,200
2025-10-21	45.41	46.68	45.26	46.26	+1.51%	169,700
2025-10-20	45.83	46.27	45.46	45.57	-0.11%	132,600

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（+11.25%）。最も弱い月：10月（-9.10%）。日次データ2年分（2025–2026）に基づく。

1月+11.25%
2月-6.12%
3月-3.08%
4月-3.33%
5月+2.03%
6月+4.50%
7月+1.84%
8月-0.46%
9月-0.55%
10月-9.10%
11月+6.58%
12月+4.83%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Stepan Company（SCL）の直近終値は？

2026-10-16 時点で 62.03。Closelookデータレイクの日次価格記録より。

SCL の52週高値・安値は？

直近52週間で高値 68.00、安値 41.82（2026-10-16 時点）。

Stepan Company が歴史的に最も強い月と弱い月は？

歴史的に、SCL の最も強い月は 1月（平均 +11.25%）、最も弱い月は 10月（平均 -9.10%）。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。