Comparing Back to the side-by-side chart ↗
SAF-Holland SE（SFQ.DE）— 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 | 21.85 | 22.65 | 21.85 | 22.25 | +1.60% | 61,562 |
| 2026-10-15 | 21.70 | 22.00 | 21.55 | 21.90 | +0.00% | 134,490 |
| 2026-10-14 | 21.60 | 22.25 | 21.60 | 21.90 | +1.39% | 103,514 |
| 2026-10-13 | 21.05 | 21.60 | 21.05 | 21.60 | +2.61% | 57,654 |
| 2026-10-12 | 21.40 | 21.60 | 20.90 | 21.05 | -1.86% | 57,686 |
| 2026-10-09 | 21.20 | 21.70 | 21.15 | 21.45 | +1.66% | 70,935 |
| 2026-10-08 | 21.30 | 21.50 | 20.90 | 21.10 | -2.76% | 146,826 |
| 2026-10-07 | 22.00 | 22.30 | 21.70 | 21.70 | -2.03% | 79,406 |
| 2026-10-06 | 22.00 | 22.30 | 21.70 | 22.15 | +1.37% | 55,481 |
| 2026-10-05 | 21.50 | 22.10 | 21.50 | 21.85 | +1.63% | 70,874 |
| 2026-10-02 | 21.50 | 21.95 | 21.40 | 21.50 | +0.00% | 59,941 |
| 2026-10-01 | 21.80 | 22.00 | 21.50 | 21.50 | -1.38% | 54,978 |
| 2026-09-30 | 22.00 | 22.15 | 21.80 | 21.80 | -1.13% | 78,483 |
| 2026-09-29 | 22.00 | 22.30 | 22.00 | 22.05 | +0.68% | 28,230 |
| 2026-09-28 | 21.50 | 22.15 | 21.50 | 21.90 | -0.68% | 71,731 |
| 2026-09-25 | 21.50 | 22.15 | 21.50 | 22.05 | +0.23% | 38,330 |
| 2026-09-24 | 22.45 | 22.45 | 21.90 | 22.00 | -2.44% | 44,517 |
| 2026-09-23 | 22.80 | 22.80 | 22.10 | 22.55 | -0.66% | 38,007 |
| 2026-09-22 | 22.45 | 23.00 | 22.25 | 22.70 | +1.57% | 80,963 |
| 2026-09-21 | 22.15 | 22.45 | 22.00 | 22.35 | +1.36% | 61,604 |
| 2026-09-18 | 23.00 | 23.00 | 22.05 | 22.05 | -2.43% | 78,619 |
| 2026-09-17 | 22.80 | 22.95 | 22.60 | 22.60 | -0.66% | 104,323 |
| 2026-09-16 | 22.65 | 22.80 | 22.20 | 22.75 | +0.44% | 44,706 |
| 2026-09-15 | 22.40 | 22.75 | 22.10 | 22.65 | +2.26% | 58,491 |
| 2026-09-14 | 22.60 | 22.60 | 22.00 | 22.15 | -0.89% | 61,940 |
| 2026-09-11 | 22.05 | 22.35 | 21.90 | 22.35 | +1.36% | 81,531 |
| 2026-09-10 | 21.65 | 22.20 | 21.65 | 22.05 | +1.38% | 124,312 |
| 2026-09-09 | 22.75 | 22.75 | 21.65 | 21.75 | -1.36% | 82,541 |
| 2026-09-08 | 22.05 | 22.20 | 21.70 | 22.05 | +0.00% | 130,041 |
| 2026-09-07 | 22.60 | 22.65 | 22.05 | 22.05 | -2.43% | 64,537 |
| 2026-09-04 | 22.25 | 22.60 | 22.10 | 22.60 | +1.57% | 151,990 |
| 2026-09-03 | 22.10 | 22.40 | 21.55 | 22.25 | +2.77% | 227,639 |
| 2026-09-02 | 21.75 | 21.75 | 21.30 | 21.65 | -1.59% | 79,370 |
| 2026-09-01 | 22.40 | 22.40 | 21.90 | 22.00 | -1.12% | 63,758 |
| 2026-08-31 | 22.50 | 22.50 | 22.15 | 22.25 | -0.22% | 79,864 |
| 2026-08-28 | 22.80 | 22.80 | 22.20 | 22.30 | +0.00% | 41,935 |
| 2026-08-27 | 22.80 | 22.80 | 22.20 | 22.30 | -1.98% | 60,748 |
| 2026-08-26 | 22.70 | 22.85 | 22.60 | 22.75 | +0.66% | 65,178 |
| 2026-08-25 | 23.00 | 23.00 | 22.50 | 22.60 | -0.44% | 68,114 |
| 2026-08-24 | 22.70 | 22.85 | 22.50 | 22.70 | -0.44% | 61,044 |
| 2026-08-21 | 22.80 | 22.90 | 22.65 | 22.80 | +0.66% | 69,502 |
| 2026-08-20 | 22.50 | 22.70 | 22.30 | 22.65 | +0.89% | 61,721 |
| 2026-08-19 | 21.95 | 22.45 | 21.85 | 22.45 | +2.51% | 111,322 |
| 2026-08-18 | 21.50 | 22.05 | 21.40 | 21.90 | +1.39% | 103,857 |
| 2026-08-17 | 21.55 | 21.65 | 21.30 | 21.60 | +0.47% | 81,429 |
| 2026-08-14 | 21.90 | 21.90 | 21.25 | 21.50 | +0.47% | 52,355 |
| 2026-08-13 | 21.90 | 21.90 | 21.20 | 21.40 | +0.71% | 56,409 |
| 2026-08-12 | 21.90 | 21.90 | 21.10 | 21.25 | +0.71% | 53,845 |
| 2026-08-11 | 21.10 | 21.50 | 20.75 | 21.10 | -1.86% | 85,813 |
| 2026-08-10 | 21.90 | 21.90 | 21.10 | 21.50 | -0.46% | 52,222 |
| 2026-08-07 | 21.55 | 21.80 | 21.15 | 21.60 | +0.47% | 70,650 |
| 2026-08-06 | 21.30 | 21.95 | 20.75 | 21.50 | +2.38% | 125,436 |
| 2026-08-05 | 21.15 | 21.15 | 20.80 | 21.00 | -0.24% | 81,011 |
| 2026-08-04 | 21.60 | 21.60 | 20.80 | 21.05 | -1.64% | 52,454 |
| 2026-08-03 | 21.70 | 21.80 | 21.30 | 21.40 | -0.70% | 52,193 |
| 2026-07-31 | 21.90 | 22.20 | 21.30 | 21.55 | -1.82% | 133,672 |
| 2026-07-30 | 21.60 | 22.05 | 21.35 | 21.95 | +3.54% | 135,170 |
| 2026-07-29 | 20.70 | 21.75 | 20.65 | 21.20 | +1.19% | 99,551 |
| 2026-07-28 | 20.80 | 21.15 | 20.80 | 20.95 | +0.72% | 62,543 |
| 2026-07-27 | 21.00 | 21.15 | 20.70 | 20.80 | -0.48% | 55,444 |
| 2026-07-24 | 19.98 | 21.00 | 19.98 | 20.90 | +1.21% | 41,563 |
| 2026-07-23 | 20.55 | 20.75 | 20.40 | 20.65 | +0.00% | 61,922 |
| 2026-07-22 | 19.98 | 20.70 | 19.98 | 20.65 | +1.72% | 44,665 |
| 2026-07-21 | 19.50 | 20.40 | 19.38 | 20.30 | +1.70% | 40,651 |
| 2026-07-20 | 20.20 | 20.45 | 19.94 | 19.96 | -1.92% | 33,562 |
| 2026-07-17 | 20.30 | 20.40 | 19.98 | 20.35 | -1.45% | 28,406 |
| 2026-07-16 | 20.05 | 20.65 | 20.00 | 20.65 | +1.72% | 33,145 |
| 2026-07-15 | 19.86 | 20.30 | 19.72 | 20.30 | +1.81% | 68,311 |
| 2026-07-14 | 20.20 | 20.20 | 19.70 | 19.94 | +0.00% | 52,242 |
| 2026-07-13 | 19.66 | 20.05 | 19.66 | 19.94 | +0.00% | 46,815 |
| 2026-07-10 | 20.20 | 20.20 | 19.80 | 19.94 | -0.20% | 43,553 |
| 2026-07-09 | 20.40 | 20.40 | 19.78 | 19.98 | +1.83% | 43,851 |
| 2026-07-08 | 20.40 | 20.40 | 19.62 | 19.62 | -3.59% | 47,082 |
| 2026-07-07 | 20.75 | 20.95 | 20.15 | 20.35 | -2.16% | 45,826 |
| 2026-07-06 | 20.70 | 21.00 | 20.60 | 20.80 | +0.73% | 40,051 |
| 2026-07-03 | 20.10 | 20.70 | 20.10 | 20.65 | +1.72% | 144,693 |
| 2026-07-02 | 20.30 | 20.45 | 20.15 | 20.30 | +0.50% | 35,783 |
| 2026-07-01 | 20.50 | 20.50 | 20.15 | 20.20 | -0.25% | 39,370 |
| 2026-06-30 | 20.10 | 20.55 | 19.90 | 20.25 | +1.45% | 47,377 |
| 2026-06-29 | 20.30 | 20.45 | 19.96 | 19.96 | -0.10% | 97,682 |
| 2026-06-26 | 20.30 | 20.30 | 19.60 | 19.98 | -0.10% | 50,833 |
| 2026-06-25 | 20.00 | 20.00 | 20.00 | 20.00 | +0.00% | 63,613 |
| 2026-06-24 | 19.98 | 20.15 | 19.62 | 20.00 | +1.01% | 76,477 |
| 2026-06-23 | 19.62 | 19.80 | 19.28 | 19.80 | -1.25% | 55,430 |
| 2026-06-22 | 19.70 | 20.15 | 19.46 | 20.05 | +1.78% | 59,580 |
| 2026-06-19 | 19.60 | 19.70 | 19.50 | 19.70 | +0.20% | 71,182 |
| 2026-06-18 | 20.30 | 20.30 | 19.22 | 19.66 | -1.95% | 47,659 |
| 2026-06-17 | 20.70 | 20.70 | 19.92 | 20.05 | -1.23% | 34,508 |
| 2026-06-16 | 20.55 | 20.75 | 20.05 | 20.30 | -1.46% | 39,572 |
| 2026-06-15 | 21.15 | 21.20 | 20.40 | 20.60 | +0.00% | 59,526 |
| 2026-06-12 | 19.80 | 20.60 | 19.80 | 20.60 | +4.99% | 84,947 |
| 2026-06-11 | 19.20 | 19.78 | 19.20 | 19.62 | +1.66% | 45,542 |
| 2026-06-10 | 19.80 | 19.80 | 18.98 | 19.30 | -0.10% | 67,534 |
| 2026-06-09 | 19.90 | 19.90 | 19.32 | 19.32 | -2.72% | 47,249 |
| 2026-06-08 | 19.68 | 19.94 | 19.58 | 19.86 | -1.44% | 39,142 |
| 2026-06-05 | 19.98 | 20.20 | 19.90 | 20.15 | +0.50% | 48,836 |
| 2026-06-04 | 20.40 | 20.40 | 19.80 | 20.05 | +0.00% | 48,033 |
| 2026-06-03 | 19.44 | 20.70 | 19.16 | 20.05 | +2.93% | 181,540 |
| 2026-06-02 | 20.50 | 20.80 | 19.48 | 19.48 | -3.80% | 152,802 |
| 2026-06-01 | 20.80 | 20.80 | 20.20 | 20.25 | -2.88% | 44,891 |
| 2026-05-29 | 21.00 | 21.15 | 20.65 | 20.85 | -0.24% | 95,187 |
| 2026-05-28 | 20.70 | 21.10 | 20.40 | 20.90 | -0.48% | 59,495 |
| 2026-05-27 | 19.80 | 21.15 | 19.80 | 21.00 | +6.28% | 176,637 |
| 2026-05-26 | 20.00 | 20.00 | 19.60 | 19.76 | +0.20% | 27,745 |
| 2026-05-25 | 19.50 | 19.78 | 19.36 | 19.72 | +3.25% | 24,525 |
| 2026-05-22 | 18.86 | 19.10 | 18.52 | 19.10 | -0.42% | 54,931 |
| 2026-05-21 | 19.00 | 19.40 | 19.00 | 19.18 | +0.10% | 36,775 |
| 2026-05-20 | 19.06 | 19.18 | 18.72 | 19.16 | +0.52% | 76,701 |
| 2026-05-19 | 19.20 | 19.62 | 18.98 | 19.06 | -1.45% | 41,133 |
| 2026-05-18 | 19.56 | 19.60 | 19.08 | 19.34 | -1.12% | 37,633 |
| 2026-05-15 | 20.00 | 20.00 | 19.30 | 19.56 | -2.20% | 34,996 |
| 2026-05-14 | 19.88 | 20.00 | 19.78 | 20.00 | +1.63% | 38,242 |
| 2026-05-13 | 19.26 | 19.82 | 19.08 | 19.68 | +2.93% | 49,929 |
| 2026-05-12 | 19.74 | 19.80 | 19.12 | 19.12 | -3.82% | 62,921 |
| 2026-05-11 | 19.96 | 19.98 | 19.48 | 19.88 | -0.85% | 58,362 |
| 2026-05-08 | 18.90 | 20.05 | 18.76 | 20.05 | +4.75% | 87,399 |
| 2026-05-07 | 19.00 | 19.98 | 18.40 | 19.14 | +5.51% | 168,209 |
| 2026-05-06 | 17.58 | 18.28 | 17.50 | 18.14 | +5.10% | 63,516 |
| 2026-05-05 | 17.08 | 17.48 | 17.08 | 17.26 | +0.94% | 57,397 |
| 2026-05-04 | 17.52 | 17.84 | 17.10 | 17.10 | -2.40% | 72,202 |
| 2026-04-30 | 17.90 | 17.92 | 16.92 | 17.52 | +2.22% | 73,677 |
| 2026-04-29 | 17.58 | 17.66 | 17.04 | 17.14 | -1.83% | 63,080 |
| 2026-04-28 | 17.62 | 17.66 | 17.30 | 17.46 | -0.57% | 54,976 |
| 2026-04-27 | 17.72 | 17.80 | 17.50 | 17.56 | -0.23% | 55,293 |
| 2026-04-24 | 17.88 | 17.96 | 17.60 | 17.60 | -2.11% | 55,611 |
| 2026-04-23 | 17.66 | 18.08 | 17.66 | 17.98 | +1.01% | 47,051 |
| 2026-04-22 | 18.38 | 18.38 | 17.80 | 17.80 | -2.31% | 65,131 |
| 2026-04-21 | 18.10 | 18.50 | 18.08 | 18.22 | -0.44% | 50,956 |
| 2026-04-20 | 18.62 | 18.62 | 18.24 | 18.30 | -2.87% | 67,078 |
| 2026-04-17 | 17.98 | 18.88 | 17.84 | 18.84 | +3.40% | 106,672 |
| 2026-04-16 | 18.08 | 18.40 | 18.08 | 18.22 | +0.66% | 49,265 |
| 2026-04-15 | 19.06 | 19.06 | 18.04 | 18.10 | -1.84% | 44,402 |
| 2026-04-14 | 17.94 | 18.50 | 17.76 | 18.44 | +3.13% | 50,252 |
| 2026-04-13 | 17.48 | 17.90 | 17.46 | 17.88 | -0.22% | 85,912 |
| 2026-04-10 | 18.62 | 18.62 | 17.48 | 17.92 | +2.40% | 83,910 |
| 2026-04-09 | 17.34 | 17.50 | 17.18 | 17.50 | -0.68% | 88,727 |
| 2026-04-08 | 17.34 | 17.84 | 16.38 | 17.62 | +8.90% | 141,506 |
| 2026-04-07 | 16.08 | 16.80 | 16.04 | 16.18 | -2.53% | 101,533 |
| 2026-04-02 | 16.52 | 16.80 | 16.46 | 16.60 | -2.70% | 94,842 |
| 2026-04-01 | 17.62 | 17.62 | 16.70 | 17.06 | +3.90% | 105,543 |
| 2026-03-31 | 16.60 | 16.70 | 16.36 | 16.42 | +0.49% | 93,637 |
| 2026-03-30 | 16.50 | 16.60 | 15.94 | 16.34 | -1.57% | 120,148 |
| 2026-03-27 | 17.32 | 17.52 | 16.60 | 16.60 | -3.94% | 104,621 |
| 2026-03-26 | 17.68 | 17.68 | 17.10 | 17.28 | -0.23% | 121,458 |
| 2026-03-25 | 16.22 | 17.68 | 16.22 | 17.32 | -0.46% | 112,200 |
| 2026-03-24 | 17.36 | 17.58 | 17.00 | 17.40 | +1.28% | 147,670 |
| 2026-03-23 | 16.00 | 17.36 | 15.62 | 17.18 | +4.76% | 242,741 |
| 2026-03-20 | 16.72 | 16.90 | 16.32 | 16.40 | -0.61% | 206,908 |
| 2026-03-19 | 16.82 | 17.14 | 15.84 | 16.50 | -5.06% | 154,106 |
| 2026-03-18 | 16.84 | 17.80 | 16.84 | 17.38 | +0.00% | 77,702 |
| 2026-03-17 | 17.12 | 17.54 | 17.06 | 17.38 | +0.58% | 35,488 |
| 2026-03-16 | 16.90 | 17.44 | 16.78 | 17.28 | -0.35% | 67,570 |
| 2026-03-13 | 17.86 | 17.88 | 17.34 | 17.34 | -2.80% | 55,218 |
| 2026-03-12 | 19.36 | 19.36 | 17.70 | 17.84 | -0.67% | 56,886 |
| 2026-03-11 | 17.96 | 18.10 | 17.74 | 17.96 | -0.55% | 62,047 |
| 2026-03-10 | 17.66 | 18.26 | 17.64 | 18.06 | +5.24% | 51,530 |
| 2026-03-09 | 17.30 | 17.50 | 17.04 | 17.16 | -3.81% | 62,920 |
| 2026-03-06 | 18.96 | 18.96 | 17.76 | 17.84 | -0.34% | 166,322 |
| 2026-03-05 | 18.26 | 18.44 | 17.86 | 17.90 | -2.08% | 53,000 |
| 2026-03-04 | 17.70 | 18.30 | 17.62 | 18.28 | +3.16% | 75,565 |
| 2026-03-03 | 18.62 | 18.64 | 17.72 | 17.72 | -6.54% | 123,562 |
| 2026-03-02 | 18.98 | 19.32 | 18.82 | 18.96 | -4.63% | 83,259 |
| 2026-02-27 | 20.00 | 20.00 | 19.72 | 19.88 | -0.50% | 144,728 |
| 2026-02-26 | 19.94 | 20.05 | 19.64 | 19.98 | +1.01% | 58,421 |
| 2026-02-25 | 19.86 | 20.05 | 19.70 | 19.78 | -0.50% | 59,025 |
| 2026-02-24 | 19.52 | 19.94 | 19.44 | 19.88 | +1.64% | 102,030 |
| 2026-02-23 | 19.46 | 20.10 | 19.10 | 19.56 | +0.51% | 172,210 |
| 2026-02-20 | 19.50 | 19.54 | 19.28 | 19.46 | -0.82% | 54,933 |
| 2026-02-19 | 19.00 | 19.92 | 18.92 | 19.62 | +1.13% | 159,298 |
| 2026-02-18 | 18.40 | 19.64 | 18.30 | 19.40 | +3.97% | 125,960 |
| 2026-02-17 | 18.78 | 18.80 | 18.32 | 18.66 | -0.43% | 39,412 |
| 2026-02-16 | 18.76 | 18.80 | 18.60 | 18.74 | -0.32% | 24,501 |
| 2026-02-13 | 18.82 | 18.82 | 18.42 | 18.80 | +0.43% | 30,719 |
| 2026-02-12 | 18.70 | 19.08 | 18.62 | 18.72 | +0.65% | 119,123 |
| 2026-02-11 | 18.36 | 18.60 | 18.34 | 18.60 | +0.22% | 42,993 |
| 2026-02-10 | 18.44 | 18.66 | 18.44 | 18.56 | +1.09% | 67,972 |
| 2026-02-09 | 18.46 | 18.54 | 18.34 | 18.36 | -0.11% | 119,301 |
| 2026-02-06 | 18.40 | 18.54 | 17.96 | 18.38 | +0.99% | 53,991 |
| 2026-02-05 | 18.60 | 18.64 | 18.10 | 18.20 | -2.05% | 73,226 |
| 2026-02-04 | 17.70 | 18.58 | 17.68 | 18.58 | +5.45% | 133,739 |
| 2026-02-03 | 17.54 | 17.78 | 17.28 | 17.62 | +1.73% | 86,447 |
| 2026-02-02 | 16.84 | 17.38 | 16.84 | 17.32 | +2.00% | 59,338 |
| 2026-01-30 | 17.06 | 17.18 | 16.82 | 16.98 | +0.00% | 61,923 |
| 2026-01-29 | 17.26 | 17.26 | 16.96 | 16.98 | -0.82% | 70,726 |
| 2026-01-28 | 16.50 | 17.30 | 16.30 | 17.12 | -0.70% | 36,471 |
| 2026-01-27 | 17.22 | 17.26 | 17.02 | 17.24 | +0.00% | 26,500 |
| 2026-01-26 | 17.20 | 17.26 | 17.06 | 17.24 | +0.00% | 52,239 |
| 2026-01-23 | 17.30 | 17.54 | 17.06 | 17.24 | -0.92% | 89,016 |
| 2026-01-22 | 16.94 | 17.40 | 16.94 | 17.40 | +5.45% | 61,288 |
| 2026-01-21 | 16.34 | 16.62 | 16.18 | 16.50 | +1.85% | 56,425 |
| 2026-01-20 | 16.30 | 16.52 | 16.08 | 16.20 | -2.53% | 60,653 |
| 2026-01-19 | 16.40 | 16.82 | 16.28 | 16.62 | -2.58% | 78,480 |
| 2026-01-16 | 16.96 | 17.12 | 16.90 | 17.06 | +0.12% | 39,778 |
| 2026-01-15 | 16.40 | 17.14 | 16.36 | 17.04 | +4.16% | 80,345 |
| 2026-01-14 | 16.44 | 16.50 | 16.18 | 16.36 | -0.49% | 87,886 |
| 2026-01-13 | 16.56 | 16.60 | 16.34 | 16.44 | -0.60% | 60,101 |
| 2026-01-12 | 16.48 | 16.62 | 16.30 | 16.54 | +1.22% | 90,316 |
| 2026-01-09 | 15.90 | 16.44 | 15.90 | 16.34 | +1.74% | 50,504 |
| 2026-01-08 | 15.94 | 16.10 | 15.82 | 16.06 | +1.01% | 69,892 |
| 2026-01-07 | 16.20 | 16.20 | 15.60 | 15.90 | -1.24% | 94,312 |
| 2026-01-06 | 15.00 | 16.10 | 14.94 | 16.10 | +7.33% | 133,368 |
| 2026-01-05 | 15.24 | 15.24 | 14.82 | 15.00 | -1.06% | 76,385 |
| 2026-01-02 | 15.30 | 15.32 | 14.94 | 15.16 | -0.92% | 57,065 |
| 2025-12-30 | 15.00 | 15.30 | 14.92 | 15.30 | +1.06% | 27,051 |
| 2025-12-29 | 15.04 | 15.18 | 14.96 | 15.14 | +1.47% | 37,115 |
| 2025-12-23 | 14.96 | 14.98 | 14.78 | 14.92 | -0.27% | 46,155 |
| 2025-12-22 | 15.00 | 15.12 | 14.82 | 14.96 | +0.54% | 63,759 |
| 2025-12-19 | 14.76 | 14.98 | 14.64 | 14.88 | +1.09% | 77,583 |
| 2025-12-18 | 14.42 | 14.72 | 14.42 | 14.72 | +1.94% | 44,942 |
| 2025-12-17 | 14.72 | 14.76 | 14.30 | 14.44 | -1.77% | 59,370 |
| 2025-12-16 | 14.64 | 14.88 | 14.62 | 14.70 | +0.14% | 33,997 |
| 2025-12-15 | 15.12 | 15.14 | 14.64 | 14.68 | -2.13% | 59,768 |
| 2025-12-12 | 14.90 | 15.18 | 14.90 | 15.00 | -0.53% | 66,013 |
| 2025-12-11 | 14.74 | 15.08 | 14.70 | 15.08 | +2.31% | 71,420 |
| 2025-12-10 | 14.70 | 14.96 | 14.70 | 14.74 | +0.27% | 86,246 |
| 2025-12-09 | 14.68 | 14.80 | 14.58 | 14.70 | -0.14% | 69,415 |
| 2025-12-08 | 14.98 | 14.98 | 14.72 | 14.72 | -0.54% | 51,764 |
| 2025-12-05 | 14.60 | 14.94 | 14.60 | 14.80 | +1.23% | 63,118 |
| 2025-12-04 | 14.58 | 14.76 | 14.56 | 14.62 | +0.83% | 45,626 |
| 2025-12-03 | 14.52 | 14.72 | 14.40 | 14.50 | +0.14% | 76,078 |
| 2025-12-02 | 14.78 | 14.78 | 14.38 | 14.48 | -0.82% | 69,699 |
| 2025-12-01 | 14.68 | 14.70 | 14.34 | 14.60 | +0.69% | 70,381 |
| 2025-11-28 | 14.62 | 14.64 | 14.42 | 14.50 | +0.00% | 35,415 |
| 2025-11-27 | 14.38 | 14.50 | 14.28 | 14.50 | +0.97% | 68,226 |
| 2025-11-26 | 14.30 | 14.38 | 14.08 | 14.36 | +0.84% | 74,281 |
| 2025-11-25 | 13.90 | 14.26 | 13.86 | 14.24 | +2.15% | 61,380 |
| 2025-11-24 | 13.84 | 14.10 | 13.84 | 13.94 | +1.60% | 93,624 |
| 2025-11-21 | 13.46 | 13.78 | 13.46 | 13.72 | +1.03% | 59,847 |
| 2025-11-20 | 13.86 | 13.86 | 13.54 | 13.58 | -1.88% | 37,340 |
| 2025-11-19 | 13.62 | 13.94 | 13.62 | 13.84 | +1.32% | 55,938 |
| 2025-11-18 | 13.70 | 13.82 | 13.50 | 13.66 | -1.87% | 54,304 |
| 2025-11-17 | 13.84 | 14.10 | 13.74 | 13.92 | +0.43% | 52,846 |
| 2025-11-14 | 14.28 | 14.28 | 13.70 | 13.86 | -3.35% | 115,820 |
| 2025-11-13 | 14.26 | 14.86 | 14.12 | 14.34 | -0.69% | 151,851 |
| 2025-11-12 | 13.84 | 14.70 | 13.76 | 14.44 | +4.94% | 74,830 |
| 2025-11-11 | 13.52 | 14.04 | 13.36 | 13.76 | +1.47% | 145,278 |
| 2025-11-10 | 13.66 | 13.78 | 13.52 | 13.56 | +0.15% | 51,431 |
| 2025-11-07 | 13.56 | 13.72 | 13.46 | 13.54 | -0.15% | 35,724 |
| 2025-11-06 | 13.74 | 13.78 | 13.56 | 13.56 | -1.45% | 71,531 |
| 2025-11-05 | 13.64 | 13.84 | 13.52 | 13.76 | +0.29% | 58,543 |
| 2025-11-04 | 14.00 | 14.00 | 13.42 | 13.72 | -3.24% | 127,926 |
| 2025-11-03 | 14.10 | 14.36 | 14.08 | 14.18 | +0.57% | 70,586 |
| 2025-10-31 | 14.14 | 14.38 | 14.00 | 14.10 | -1.12% | 56,596 |
| 2025-10-30 | 14.60 | 14.62 | 14.26 | 14.26 | -2.33% | 46,771 |
| 2025-10-29 | 14.68 | 14.86 | 14.58 | 14.60 | -0.68% | 37,550 |
| 2025-10-28 | 14.68 | 14.78 | 14.54 | 14.70 | +0.55% | 31,861 |
| 2025-10-27 | 14.66 | 14.74 | 14.50 | 14.62 | -0.14% | 37,214 |
| 2025-10-24 | 14.56 | 14.68 | 14.48 | 14.64 | +0.41% | 33,789 |
| 2025-10-23 | 14.40 | 14.60 | 14.36 | 14.58 | +1.96% | 54,408 |
| 2025-10-22 | 14.24 | 14.44 | 14.04 | 14.30 | +0.00% | 75,355 |
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（+11.72%）。最も弱い月：3月（-11.12%）。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
SAF-Holland SE（SFQ.DE）の直近終値は？
2026-10-16 時点で 22.25。Closelookデータレイクの日次価格記録より。
SFQ.DE の52週高値・安値は？
直近52週間で高値 23.00、安値 13.36（2026-10-16 時点）。
SAF-Holland SE が歴史的に最も強い月と弱い月は？
歴史的に、SFQ.DE の最も強い月は 1月（平均 +11.72%）、最も弱い月は 3月（平均 -11.12%）。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。