Schrodinger Inc（SDGR）— 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	25.69	26.00	22.57	22.60	-11.30%	2,719,400
2026-10-15	24.50	26.14	24.01	25.48	+1.72%	2,372,500
2026-10-14	25.36	25.80	24.96	25.05	-3.24%	1,285,700
2026-10-13	25.71	26.23	25.50	25.89	-0.08%	1,301,100
2026-10-12	27.10	27.51	25.41	25.91	-5.02%	2,150,300
2026-10-09	26.61	28.16	26.37	27.28	+3.37%	2,078,000
2026-10-08	26.79	27.05	25.69	26.39	-3.30%	3,079,600
2026-10-07	27.81	28.43	26.87	27.29	-5.57%	4,557,100
2026-10-06	32.98	33.78	28.56	28.90	-11.35%	5,262,400
2026-10-05	30.33	33.09	29.56	32.60	+7.56%	4,613,600
2026-10-02	30.74	31.14	29.28	30.31	-0.49%	3,050,400
2026-10-01	30.77	31.93	30.01	30.46	-1.90%	5,139,800
2026-09-30	30.55	32.45	30.18	31.05	+2.37%	3,892,200
2026-09-29	29.30	30.60	29.04	30.33	+2.81%	1,864,400
2026-09-28	28.47	30.21	28.20	29.50	+2.25%	2,130,100
2026-09-25	29.60	29.74	27.69	28.85	-2.04%	1,369,900
2026-09-24	28.97	30.24	28.40	29.45	+0.75%	2,025,400
2026-09-23	30.05	31.14	28.32	29.23	-4.79%	3,065,200
2026-09-22	30.13	31.59	29.69	30.70	+1.52%	2,578,400
2026-09-21	29.43	31.03	29.00	30.24	+4.20%	2,888,000
2026-09-18	29.32	30.22	28.55	29.02	-4.03%	5,229,200
2026-09-17	24.09	30.41	24.09	30.24	+26.37%	9,034,600
2026-09-16	23.29	24.39	23.02	23.93	+2.92%	2,803,000
2026-09-15	20.78	23.71	20.34	23.25	+12.05%	3,790,500
2026-09-14	19.03	21.40	18.84	20.75	+9.10%	1,950,000
2026-09-11	18.93	19.03	18.63	19.02	+1.17%	464,300
2026-09-10	18.81	19.20	18.69	18.80	-2.08%	512,000
2026-09-09	19.88	20.00	19.09	19.20	-4.14%	755,900
2026-09-08	19.87	20.37	19.73	20.03	-0.30%	1,115,100
2026-09-04	20.58	20.67	19.68	20.09	-2.99%	876,800
2026-09-03	21.03	21.29	20.25	20.71	-0.81%	771,600
2026-09-02	20.67	21.40	19.75	20.88	+0.19%	1,234,200
2026-09-01	19.25	20.99	19.24	20.84	+6.87%	1,507,100
2026-08-31	19.58	19.65	19.13	19.50	-1.02%	652,100
2026-08-28	20.20	20.33	19.53	19.70	-3.48%	911,500
2026-08-27	19.49	20.41	19.49	20.41	+4.83%	861,600
2026-08-26	19.73	19.98	19.30	19.47	-2.60%	751,500
2026-08-25	18.95	20.18	18.86	19.99	+6.50%	899,700
2026-08-24	19.61	19.61	18.70	18.77	-4.77%	914,400
2026-08-21	19.82	20.48	19.51	19.71	+0.66%	1,094,400
2026-08-20	19.57	20.13	19.31	19.58	-1.36%	1,034,000
2026-08-19	18.12	19.92	18.12	19.85	+12.34%	1,898,100
2026-08-18	17.31	17.71	17.17	17.67	+1.55%	841,100
2026-08-17	17.36	17.60	17.16	17.40	-1.08%	653,500
2026-08-14	18.46	18.50	17.58	17.59	-4.71%	948,800
2026-08-13	18.56	18.84	18.32	18.46	-0.91%	920,500
2026-08-12	18.60	18.73	18.21	18.63	-0.11%	1,476,700
2026-08-11	18.77	19.24	18.60	18.65	-0.64%	1,434,500
2026-08-10	18.02	18.94	17.95	18.77	+3.36%	1,199,400
2026-08-07	18.08	18.85	17.48	18.16	+1.97%	1,371,300
2026-08-06	17.26	18.38	17.02	17.81	+8.60%	2,740,400
2026-08-05	15.75	16.48	15.52	16.40	+4.79%	1,717,900
2026-08-04	15.30	15.74	15.20	15.65	+2.42%	971,100
2026-08-03	15.14	15.51	14.91	15.28	+0.92%	982,200
2026-07-31	15.34	15.52	14.80	15.14	-1.37%	1,218,200
2026-07-30	15.02	15.47	14.71	15.35	+1.52%	879,800
2026-07-29	15.14	15.45	14.94	15.12	-1.11%	660,900
2026-07-28	15.26	15.57	15.07	15.29	+0.07%	538,800
2026-07-27	15.20	15.50	15.00	15.28	+2.07%	643,000
2026-07-24	15.32	15.35	14.61	14.97	-1.06%	981,700
2026-07-23	14.85	15.40	14.85	15.13	+0.67%	716,700
2026-07-22	15.19	15.19	14.65	15.03	-0.46%	650,800
2026-07-21	15.05	15.32	14.80	15.10	+0.67%	940,700
2026-07-20	15.15	15.30	14.96	15.00	-2.09%	941,800
2026-07-17	15.26	15.64	15.09	15.32	-1.79%	940,300
2026-07-16	16.22	16.39	15.27	15.60	-4.12%	1,281,800
2026-07-15	16.16	16.64	16.08	16.27	+0.87%	814,000
2026-07-14	16.38	16.57	16.00	16.13	-1.71%	902,800
2026-07-13	16.40	16.90	16.00	16.41	-0.49%	784,600
2026-07-10	16.91	16.91	15.93	16.49	-1.79%	1,095,100
2026-07-09	16.22	16.83	16.02	16.79	+4.35%	688,200
2026-07-08	15.98	16.34	15.74	16.09	-2.43%	1,033,200
2026-07-07	17.00	17.22	16.30	16.49	-3.00%	1,126,200
2026-07-06	16.71	17.47	16.21	17.00	+0.71%	984,400
2026-07-02	16.63	17.63	16.55	16.88	+2.99%	1,508,000
2026-07-01	16.42	17.07	15.87	16.39	+0.86%	2,053,100
2026-06-30	17.14	17.82	15.94	16.25	-6.56%	2,721,800
2026-06-29	17.03	17.65	16.86	17.39	+3.14%	1,957,100
2026-06-26	16.05	17.80	16.01	16.86	+4.46%	3,928,700
2026-06-25	15.36	16.47	15.09	16.14	+5.28%	1,754,700
2026-06-24	15.14	15.85	15.08	15.33	+1.93%	884,600
2026-06-23	14.98	15.71	14.92	15.04	-1.25%	1,213,000
2026-06-22	15.71	15.99	15.09	15.23	-3.36%	954,800
2026-06-18	15.78	16.04	15.39	15.76	+1.48%	1,556,400
2026-06-17	14.88	16.30	14.75	15.53	+4.02%	1,484,900
2026-06-16	14.69	15.22	14.52	14.93	+2.26%	1,191,900
2026-06-15	14.77	15.07	14.46	14.60	+1.04%	1,047,400
2026-06-12	14.71	14.88	14.20	14.45	-1.03%	863,700
2026-06-11	14.19	14.66	13.90	14.60	+3.18%	920,600
2026-06-10	14.37	14.66	14.03	14.15	-2.55%	969,500
2026-06-09	14.23	15.04	14.09	14.52	+0.83%	942,700
2026-06-08	14.52	14.73	14.28	14.40	+0.14%	866,000
2026-06-05	15.85	15.85	14.23	14.38	-9.27%	1,375,100
2026-06-04	15.01	16.47	14.85	15.85	+6.16%	2,498,200
2026-06-03	14.60	14.99	14.41	14.93	-0.07%	1,608,800
2026-06-02	15.35	15.54	14.88	14.94	-5.44%	1,231,900
2026-06-01	15.23	16.09	14.81	15.80	+3.95%	2,280,800
2026-05-29	14.16	15.44	13.94	15.20	+7.34%	2,342,000
2026-05-28	13.18	14.23	13.05	14.16	+6.95%	1,234,700
2026-05-27	13.07	13.83	13.07	13.24	+0.68%	1,067,300
2026-05-26	13.23	13.48	13.09	13.15	-1.13%	1,019,800
2026-05-22	13.27	13.65	13.12	13.30	+0.53%	1,322,800
2026-05-21	12.25	13.32	12.18	13.23	+7.39%	1,555,800
2026-05-20	11.98	12.35	11.82	12.32	+2.75%	1,321,100
2026-05-19	12.09	12.19	11.75	11.99	-0.50%	937,600
2026-05-18	11.92	12.35	11.92	12.05	+0.84%	1,171,500
2026-05-15	12.51	12.64	11.89	11.95	-5.31%	1,181,600
2026-05-14	12.75	13.17	12.33	12.62	-1.02%	1,062,000
2026-05-13	12.58	12.87	12.55	12.75	+0.47%	1,152,900
2026-05-12	12.72	12.88	12.53	12.69	-0.24%	1,020,400
2026-05-11	12.98	13.37	12.63	12.72	-3.12%	1,978,300
2026-05-08	13.10	13.21	12.60	13.13	-1.13%	1,778,400
2026-05-07	13.18	13.42	12.79	13.28	+2.31%	1,236,300
2026-05-06	12.18	12.98	11.56	12.98	+0.85%	2,564,200
2026-05-05	12.78	13.02	12.54	12.87	-0.23%	1,531,100
2026-05-04	12.53	13.25	12.53	12.90	+4.12%	1,675,500
2026-05-01	12.17	12.49	11.90	12.39	+3.60%	1,007,500
2026-04-30	11.80	12.07	11.61	11.96	+1.70%	1,118,500
2026-04-29	12.15	12.28	11.59	11.76	-3.92%	1,230,100
2026-04-28	11.61	12.51	11.55	12.24	+4.26%	1,640,300
2026-04-27	11.77	12.25	11.72	11.74	-0.42%	1,796,300
2026-04-24	11.39	11.94	11.31	11.79	+3.33%	1,154,600
2026-04-23	12.16	12.25	11.24	11.41	-7.61%	1,808,900
2026-04-22	13.01	13.02	12.22	12.35	-4.11%	1,870,100
2026-04-21	12.91	13.31	12.70	12.88	+0.63%	1,221,700
2026-04-20	12.13	12.83	12.11	12.80	+3.73%	1,291,900
2026-04-17	12.34	12.50	11.65	12.34	+2.32%	2,544,100
2026-04-16	12.71	12.85	11.75	12.06	-2.74%	2,795,100
2026-04-15	12.05	12.64	12.02	12.40	+4.11%	1,758,600
2026-04-14	11.57	11.97	11.57	11.91	+4.02%	1,603,400
2026-04-13	11.29	11.75	11.25	11.45	+0.70%	1,350,300
2026-04-10	11.57	11.85	11.20	11.37	-0.87%	1,123,300
2026-04-09	11.48	11.78	11.28	11.47	-0.26%	1,624,700
2026-04-08	11.97	12.13	11.43	11.50	+0.97%	1,383,300
2026-04-07	11.39	11.44	11.02	11.39	-1.13%	845,500
2026-04-06	11.60	11.76	11.52	11.52	-0.52%	901,100
2026-04-02	11.23	11.74	11.16	11.58	+0.26%	781,700
2026-04-01	11.53	11.74	11.33	11.55	+1.67%	961,700
2026-03-31	11.22	11.56	11.11	11.36	+2.62%	753,000
2026-03-30	11.15	11.42	11.04	11.07	-0.09%	926,900
2026-03-27	11.50	11.54	10.95	11.08	-4.24%	994,062
2026-03-26	11.28	11.76	11.28	11.57	+1.49%	897,045
2026-03-25	11.72	11.94	11.37	11.40	-1.47%	818,037
2026-03-24	11.70	11.78	11.38	11.57	-2.53%	793,946
2026-03-23	12.16	12.21	11.83	11.87	-1.25%	978,333
2026-03-20	12.23	12.38	11.87	12.02	-1.48%	1,697,689
2026-03-19	11.77	12.43	11.75	12.20	+1.84%	1,000,077
2026-03-18	12.00	12.35	11.80	11.98	-2.52%	1,319,195
2026-03-17	12.55	12.69	12.26	12.29	-3.23%	1,145,586
2026-03-16	12.62	12.85	12.41	12.70	+1.52%	975,938
2026-03-13	12.19	12.53	12.13	12.51	+2.88%	992,924
2026-03-12	12.67	12.82	12.03	12.16	-4.48%	1,194,619
2026-03-11	12.56	12.75	12.29	12.73	+0.79%	1,061,637
2026-03-10	12.98	13.15	12.32	12.63	-2.47%	1,146,291
2026-03-09	12.45	13.09	12.24	12.95	+1.65%	1,106,008
2026-03-06	12.74	13.17	12.53	12.74	-2.23%	979,321
2026-03-05	12.98	13.16	12.58	13.03	-0.69%	1,323,928
2026-03-04	12.81	13.21	12.59	13.12	+4.96%	1,319,597
2026-03-03	11.77	12.76	11.43	12.50	+2.88%	1,478,504
2026-03-02	11.64	12.42	11.60	12.15	+0.75%	1,412,927
2026-02-27	12.35	12.64	11.88	12.06	-5.49%	1,724,905
2026-02-26	13.00	13.36	11.82	12.76	+8.14%	3,807,554
2026-02-25	11.61	12.00	11.46	11.80	+4.42%	1,492,120
2026-02-24	11.22	11.52	11.16	11.30	+0.71%	1,407,247
2026-02-23	11.39	11.40	11.11	11.22	-2.69%	1,090,804
2026-02-20	11.69	11.99	11.42	11.53	-3.03%	1,284,146
2026-02-19	11.69	11.89	11.52	11.89	+0.68%	690,620
2026-02-18	11.49	12.02	11.39	11.81	+1.55%	1,200,032
2026-02-17	11.39	11.68	11.15	11.63	+2.02%	1,669,827
2026-02-13	11.54	11.83	11.18	11.40	+0.80%	2,365,454
2026-02-12	12.09	12.10	11.15	11.31	-5.59%	3,356,653
2026-02-11	13.57	13.74	11.79	11.98	-12.11%	5,292,737
2026-02-10	13.67	13.94	13.54	13.63	+0.22%	679,289
2026-02-09	13.51	13.72	13.20	13.60	+0.82%	850,363
2026-02-06	13.16	13.57	12.81	13.49	+4.25%	1,157,420
2026-02-05	12.98	13.41	12.94	12.94	-3.14%	1,784,514
2026-02-04	13.30	13.46	12.89	13.36	-0.15%	1,444,370
2026-02-03	14.12	14.43	12.96	13.38	-5.04%	1,592,819
2026-02-02	13.88	14.32	13.67	14.09	+0.86%	1,262,464
2026-01-30	14.06	14.08	13.44	13.97	-2.44%	2,582,254
2026-01-29	14.43	14.61	14.08	14.32	-1.72%	1,390,720
2026-01-28	14.91	14.99	14.56	14.57	-2.08%	1,693,404
2026-01-27	15.56	15.88	14.79	14.88	-4.19%	1,927,991
2026-01-26	16.25	16.31	15.52	15.53	-5.42%	1,719,836
2026-01-23	17.43	17.43	16.38	16.42	-5.25%	1,170,398
2026-01-22	16.68	17.87	16.65	17.33	+5.54%	1,465,501
2026-01-21	16.35	16.75	16.07	16.42	+0.61%	1,122,476
2026-01-20	16.32	16.68	16.20	16.32	-2.80%	1,198,785
2026-01-16	17.53	17.53	16.61	16.79	-3.89%	1,142,071
2026-01-15	18.34	18.34	17.15	17.47	-4.69%	1,178,915
2026-01-14	18.20	18.47	17.98	18.33	+0.11%	646,848
2026-01-13	18.69	18.72	18.17	18.31	-1.77%	595,464
2026-01-12	18.54	18.71	18.16	18.64	+1.36%	732,152
2026-01-09	18.83	18.85	18.27	18.39	-1.18%	1,050,283
2026-01-08	18.71	18.74	18.05	18.61	-0.85%	791,284
2026-01-07	18.56	19.07	18.44	18.77	-0.11%	921,166
2026-01-06	18.72	19.58	18.57	18.79	+1.57%	1,178,309
2026-01-05	18.20	18.79	18.10	18.50	+2.89%	807,832
2026-01-02	18.10	18.21	17.50	17.98	+0.56%	950,371
2025-12-31	17.77	17.95	17.70	17.88	+0.45%	638,770
2025-12-30	17.77	18.00	17.71	17.80	-0.22%	642,814
2025-12-29	18.07	18.25	17.62	17.84	-2.57%	848,296
2025-12-26	18.38	18.39	18.00	18.31	-0.38%	473,977
2025-12-24	18.89	18.92	18.35	18.38	-2.29%	570,742
2025-12-23	19.29	19.40	18.73	18.81	-2.99%	732,119
2025-12-22	18.04	19.44	17.80	19.39	+9.80%	1,401,625
2025-12-19	17.20	17.75	17.11	17.66	+2.67%	1,388,958
2025-12-18	17.56	17.69	17.02	17.20	-1.15%	961,093
2025-12-17	17.95	18.35	17.33	17.40	-3.01%	614,452
2025-12-16	18.19	18.58	17.73	17.94	-1.48%	1,062,926
2025-12-15	18.94	19.04	17.86	18.21	+0.89%	1,208,632
2025-12-12	18.11	18.88	17.86	18.05	-0.44%	946,412
2025-12-11	17.92	18.21	17.64	18.13	+1.06%	697,664
2025-12-10	17.75	18.28	17.64	17.94	+0.96%	577,621
2025-12-09	17.76	17.99	17.52	17.77	+0.06%	580,913
2025-12-08	18.02	18.35	17.59	17.76	+0.68%	723,367
2025-12-05	18.32	18.32	17.56	17.64	-4.23%	746,297
2025-12-04	17.75	18.42	17.50	18.42	+3.83%	720,890
2025-12-03	17.15	17.80	17.09	17.74	+3.86%	828,579
2025-12-02	17.11	17.65	17.01	17.08	+0.23%	765,280
2025-12-01	17.19	17.30	16.86	17.04	-2.96%	728,129
2025-11-28	17.51	17.59	17.18	17.56	+0.80%	380,868
2025-11-26	17.48	17.62	17.26	17.42	-0.17%	857,323
2025-11-25	16.84	17.48	16.80	17.45	+1.99%	937,246
2025-11-24	16.53	17.34	16.48	17.11	+3.89%	1,276,828
2025-11-21	16.34	16.82	15.99	16.47	+0.86%	1,385,116
2025-11-20	17.27	17.55	16.29	16.33	-3.09%	988,873
2025-11-19	17.01	17.57	16.69	16.85	-0.94%	731,949
2025-11-18	17.30	17.50	16.82	17.01	-2.58%	794,164
2025-11-17	17.48	17.59	17.17	17.46	-1.02%	845,445
2025-11-14	16.83	17.77	16.80	17.64	+2.56%	870,675
2025-11-13	17.62	17.89	17.12	17.20	-4.34%	950,518
2025-11-12	18.40	18.59	17.82	17.98	-1.75%	792,604
2025-11-11	18.29	18.47	17.93	18.30	+0.05%	759,481
2025-11-10	18.27	18.70	18.08	18.29	+2.87%	1,183,260
2025-11-07	18.21	18.41	16.81	17.78	-4.66%	2,236,293
2025-11-06	19.32	19.41	17.83	18.65	-5.67%	2,188,236
2025-11-05	19.85	20.36	19.65	19.77	-1.10%	1,092,573
2025-11-04	20.00	20.76	19.85	19.99	-2.73%	935,738
2025-11-03	21.00	21.23	20.31	20.55	-2.33%	956,048
2025-10-31	20.68	21.05	20.10	21.04	+2.83%	1,008,409
2025-10-30	20.86	21.28	20.44	20.46	-3.26%	732,763
2025-10-29	21.76	22.23	20.96	21.15	-2.85%	966,916
2025-10-28	22.07	22.47	21.60	21.77	-1.80%	923,509
2025-10-27	22.86	23.02	21.86	22.17	-1.55%	1,153,131
2025-10-24	22.48	22.82	22.19	22.52	+2.55%	1,342,276
2025-10-23	20.91	22.30	20.83	21.96	+5.63%	1,348,816
2025-10-22	20.80	20.88	19.99	20.79	-0.38%	1,262,269
2025-10-21	21.90	21.91	20.78	20.87	-5.05%	1,125,132
2025-10-20	20.18	22.32	20.16	21.98	+13.83%	2,583,545

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：9月（+26.98%）。最も弱い月：11月（-14.55%）。日次データ2年分（2025–2026）に基づく。

1月+0.31%
2月-12.08%
3月-6.78%
4月+19.80%
5月+4.79%
6月-2.20%
7月-4.49%
8月+13.76%
9月+26.98%
10月-0.80%
11月-14.55%
12月+4.93%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Schrodinger Inc（SDGR）の直近終値は？

2026-10-16 時点で 22.60。Closelookデータレイクの日次価格記録より。

SDGR の52週高値・安値は？

直近52週間で高値 33.78、安値 10.95（2026-10-16 時点）。

Schrodinger Inc が歴史的に最も強い月と弱い月は？

歴史的に、SDGR の最も強い月は 9月（平均 +26.98%）、最も弱い月は 11月（平均 -14.55%）。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。