Comparing Back to the side-by-side chart ↗
Severfield PLC（SFR.L）— 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 | 37.90 | 37.95 | 35.55 | 37.95 | +0.93% | 145,058 |
| 2026-10-15 | 35.00 | 37.75 | 35.00 | 37.60 | +5.92% | 283,070 |
| 2026-10-14 | 36.00 | 38.15 | 35.50 | 35.50 | -4.05% | 144,139 |
| 2026-10-13 | 38.30 | 38.30 | 36.00 | 37.00 | -3.01% | 2,245,106 |
| 2026-10-12 | 36.50 | 38.15 | 36.10 | 38.15 | +2.55% | 79,586 |
| 2026-10-09 | 37.65 | 38.40 | 36.00 | 37.20 | -1.06% | 152,060 |
| 2026-10-08 | 37.65 | 38.50 | 37.00 | 37.60 | -0.40% | 184,626 |
| 2026-10-07 | 38.00 | 38.90 | 33.65 | 37.75 | -0.66% | 363,959 |
| 2026-10-06 | 39.90 | 39.90 | 37.55 | 38.00 | -4.04% | 360,489 |
| 2026-10-05 | 39.80 | 39.80 | 37.45 | 39.60 | +0.25% | 152,988 |
| 2026-10-02 | 39.30 | 39.70 | 37.40 | 39.50 | +3.00% | 578,130 |
| 2026-10-01 | 39.80 | 39.80 | 37.40 | 38.35 | -1.16% | 307,135 |
| 2026-09-30 | 39.50 | 39.80 | 37.50 | 38.80 | -0.51% | 139,102 |
| 2026-09-29 | 39.90 | 39.90 | 38.23 | 39.00 | -1.27% | 200,206 |
| 2026-09-28 | 38.90 | 39.95 | 37.45 | 39.50 | +1.80% | 324,725 |
| 2026-09-25 | 38.20 | 39.00 | 37.82 | 38.80 | +1.17% | 465,599 |
| 2026-09-24 | 38.00 | 38.35 | 37.45 | 38.35 | +0.92% | 847,843 |
| 2026-09-23 | 38.00 | 38.90 | 37.40 | 38.00 | +0.00% | 122,292 |
| 2026-09-22 | 38.55 | 38.95 | 37.25 | 38.00 | -1.43% | 146,854 |
| 2026-09-21 | 38.55 | 39.00 | 37.25 | 38.55 | -0.64% | 152,381 |
| 2026-09-18 | 38.00 | 38.80 | 37.30 | 38.80 | +2.11% | 425,249 |
| 2026-09-17 | 37.70 | 38.60 | 37.55 | 38.00 | +1.20% | 244,582 |
| 2026-09-16 | 38.00 | 38.45 | 37.25 | 37.55 | +0.81% | 1,616,230 |
| 2026-09-15 | 37.05 | 38.60 | 37.00 | 37.25 | +0.00% | 332,304 |
| 2026-09-14 | 38.65 | 38.65 | 36.90 | 37.25 | -0.67% | 905,532 |
| 2026-09-11 | 38.65 | 38.65 | 37.50 | 37.50 | -2.85% | 129,765 |
| 2026-09-10 | 37.60 | 38.60 | 37.50 | 38.60 | +2.52% | 122,448 |
| 2026-09-09 | 38.00 | 38.60 | 37.42 | 37.65 | +0.40% | 211,037 |
| 2026-09-08 | 38.00 | 38.00 | 37.50 | 37.50 | +0.00% | 156,625 |
| 2026-09-07 | 37.50 | 38.30 | 37.50 | 37.50 | -2.09% | 22,587 |
| 2026-09-04 | 37.55 | 38.65 | 37.55 | 38.30 | +2.13% | 100,492 |
| 2026-09-03 | 37.50 | 38.65 | 37.50 | 37.50 | -2.98% | 53,091 |
| 2026-09-02 | 38.00 | 39.00 | 37.65 | 38.65 | +1.44% | 475,322 |
| 2026-09-01 | 39.00 | 39.30 | 37.55 | 38.10 | +0.00% | 321,286 |
| 2026-08-28 | 39.00 | 39.50 | 37.55 | 38.10 | -1.93% | 184,710 |
| 2026-08-27 | 38.70 | 39.50 | 37.55 | 38.85 | -1.65% | 157,257 |
| 2026-08-26 | 39.00 | 39.50 | 37.50 | 39.50 | +3.95% | 332,954 |
| 2026-08-25 | 38.30 | 38.80 | 38.00 | 38.00 | +0.00% | 434,186 |
| 2026-08-24 | 37.80 | 38.80 | 37.30 | 38.00 | +0.80% | 709,835 |
| 2026-08-21 | 37.50 | 38.50 | 37.27 | 37.70 | -0.79% | 352,787 |
| 2026-08-20 | 38.70 | 38.80 | 37.50 | 38.00 | -0.65% | 287,378 |
| 2026-08-19 | 37.50 | 38.50 | 37.50 | 38.25 | +2.00% | 290,921 |
| 2026-08-18 | 38.40 | 39.00 | 37.50 | 37.50 | +0.00% | 44,764 |
| 2026-08-17 | 37.50 | 38.60 | 37.50 | 37.50 | +0.00% | 275,732 |
| 2026-08-14 | 38.05 | 38.60 | 37.50 | 37.50 | +0.00% | 115,552 |
| 2026-08-13 | 38.30 | 38.60 | 37.50 | 37.50 | -1.32% | 180,892 |
| 2026-08-12 | 38.60 | 38.60 | 37.50 | 38.00 | -1.04% | 191,347 |
| 2026-08-11 | 37.50 | 38.70 | 37.50 | 38.40 | +0.39% | 52,319 |
| 2026-08-10 | 39.80 | 40.00 | 37.90 | 38.25 | -1.42% | 206,678 |
| 2026-08-07 | 38.00 | 39.00 | 37.45 | 38.80 | +3.60% | 513,048 |
| 2026-08-06 | 37.90 | 38.00 | 37.06 | 37.45 | +0.13% | 678,814 |
| 2026-08-05 | 37.70 | 38.00 | 35.80 | 37.40 | -0.80% | 609,790 |
| 2026-08-04 | 37.95 | 38.00 | 35.80 | 37.70 | +0.94% | 239,746 |
| 2026-08-03 | 37.50 | 38.00 | 35.80 | 37.35 | -0.40% | 235,567 |
| 2026-07-31 | 37.40 | 38.00 | 36.80 | 37.50 | -1.19% | 367,557 |
| 2026-07-30 | 37.95 | 38.00 | 35.85 | 37.95 | +0.66% | 202,353 |
| 2026-07-29 | 37.60 | 38.30 | 36.00 | 37.70 | +2.72% | 712,965 |
| 2026-07-28 | 37.60 | 38.55 | 36.55 | 36.70 | -4.68% | 234,038 |
| 2026-07-27 | 37.00 | 38.50 | 36.55 | 38.50 | +1.58% | 217,967 |
| 2026-07-24 | 36.25 | 37.90 | 36.25 | 37.90 | +0.00% | 749,481 |
| 2026-07-23 | 38.45 | 38.45 | 36.40 | 37.90 | -0.92% | 77,487 |
| 2026-07-22 | 37.95 | 38.30 | 36.35 | 38.25 | +1.06% | 376,061 |
| 2026-07-21 | 38.05 | 38.50 | 36.55 | 37.85 | -1.17% | 218,916 |
| 2026-07-20 | 36.10 | 38.65 | 36.00 | 38.30 | +0.79% | 656,274 |
| 2026-07-17 | 37.00 | 38.00 | 36.00 | 38.00 | +1.47% | 712,676 |
| 2026-07-16 | 36.50 | 37.95 | 35.75 | 37.45 | +2.60% | 638,535 |
| 2026-07-15 | 36.00 | 37.65 | 35.15 | 36.50 | +1.39% | 993,736 |
| 2026-07-14 | 35.30 | 36.00 | 35.30 | 36.00 | +0.28% | 319,044 |
| 2026-07-13 | 35.55 | 36.00 | 34.00 | 35.90 | +1.70% | 600,295 |
| 2026-07-10 | 34.45 | 35.30 | 32.75 | 35.30 | +2.62% | 243,646 |
| 2026-07-09 | 34.35 | 34.95 | 33.70 | 34.40 | +0.15% | 258,835 |
| 2026-07-08 | 34.65 | 36.00 | 32.60 | 34.35 | -3.78% | 977,254 |
| 2026-07-07 | 34.65 | 36.40 | 34.65 | 35.70 | -1.92% | 2,058,163 |
| 2026-07-06 | 35.95 | 36.40 | 35.49 | 36.40 | +0.00% | 818,498 |
| 2026-07-03 | 35.50 | 36.50 | 35.00 | 36.40 | +1.11% | 8,739,302 |
| 2026-07-02 | 36.00 | 36.50 | 35.00 | 36.00 | +1.41% | 3,495,342 |
| 2026-07-01 | 34.00 | 35.50 | 34.00 | 35.50 | +2.75% | 2,161,593 |
| 2026-06-30 | 33.00 | 35.00 | 32.60 | 34.55 | +1.92% | 1,551,511 |
| 2026-06-29 | 32.45 | 33.90 | 32.00 | 33.90 | +5.28% | 1,029,429 |
| 2026-06-26 | 30.50 | 33.00 | 28.15 | 32.20 | +8.78% | 4,075,072 |
| 2026-06-25 | 29.50 | 30.50 | 28.30 | 29.60 | -1.00% | 422,016 |
| 2026-06-24 | 28.60 | 30.42 | 27.40 | 29.90 | +7.75% | 1,771,713 |
| 2026-06-23 | 27.50 | 29.20 | 27.05 | 27.75 | -0.18% | 2,182,951 |
| 2026-06-22 | 26.00 | 28.00 | 26.00 | 27.80 | +2.96% | 551,920 |
| 2026-06-19 | 26.50 | 27.60 | 26.00 | 27.00 | -1.82% | 239,583 |
| 2026-06-18 | 27.25 | 27.55 | 26.00 | 27.50 | +0.73% | 57,284 |
| 2026-06-17 | 27.75 | 27.75 | 26.00 | 27.30 | +0.74% | 543,988 |
| 2026-06-16 | 27.50 | 27.75 | 26.00 | 27.10 | -2.17% | 281,363 |
| 2026-06-15 | 26.30 | 27.70 | 26.00 | 27.70 | +3.36% | 161,127 |
| 2026-06-12 | 26.10 | 27.00 | 26.10 | 26.80 | +1.13% | 253,758 |
| 2026-06-11 | 27.00 | 27.65 | 25.55 | 26.50 | +0.76% | 152,994 |
| 2026-06-10 | 26.00 | 27.95 | 25.52 | 26.30 | +1.15% | 220,619 |
| 2026-06-09 | 26.00 | 28.00 | 26.00 | 26.00 | -0.38% | 145,280 |
| 2026-06-08 | 28.45 | 28.75 | 26.00 | 26.10 | -5.09% | 332,802 |
| 2026-06-05 | 26.55 | 28.40 | 26.00 | 27.50 | +0.18% | 218,657 |
| 2026-06-04 | 27.50 | 28.00 | 26.25 | 27.45 | +2.43% | 147,498 |
| 2026-06-03 | 26.00 | 27.65 | 26.00 | 26.80 | -0.19% | 297,809 |
| 2026-06-02 | 27.00 | 28.35 | 26.85 | 26.85 | -2.19% | 298,447 |
| 2026-06-01 | 27.90 | 29.00 | 27.00 | 27.45 | -3.68% | 277,087 |
| 2026-05-29 | 26.50 | 28.95 | 26.50 | 28.50 | -0.87% | 407,888 |
| 2026-05-28 | 27.00 | 28.75 | 25.75 | 28.75 | +8.49% | 556,146 |
| 2026-05-27 | 26.45 | 27.50 | 26.00 | 26.50 | +1.92% | 619,348 |
| 2026-05-26 | 26.10 | 27.55 | 25.30 | 26.00 | -2.62% | 97,686 |
| 2026-05-22 | 26.05 | 27.55 | 26.05 | 26.70 | -0.37% | 261,358 |
| 2026-05-21 | 26.45 | 27.55 | 26.34 | 26.80 | +3.08% | 739,461 |
| 2026-05-20 | 26.80 | 26.95 | 24.60 | 26.00 | -0.57% | 271,514 |
| 2026-05-19 | 26.50 | 26.90 | 25.50 | 26.15 | -0.57% | 619,540 |
| 2026-05-18 | 24.80 | 26.95 | 24.60 | 26.30 | +1.15% | 96,974 |
| 2026-05-15 | 26.25 | 26.45 | 25.05 | 26.00 | +1.56% | 221,742 |
| 2026-05-14 | 26.00 | 26.25 | 25.00 | 25.60 | +0.39% | 155,849 |
| 2026-05-13 | 25.55 | 26.25 | 25.50 | 25.50 | -0.39% | 115,797 |
| 2026-05-12 | 25.50 | 26.25 | 25.50 | 25.60 | +2.40% | 220,967 |
| 2026-05-11 | 25.00 | 26.25 | 25.00 | 25.00 | -1.38% | 160,360 |
| 2026-05-08 | 26.10 | 26.25 | 24.15 | 25.35 | -2.31% | 143,740 |
| 2026-05-07 | 25.30 | 26.75 | 25.25 | 25.95 | +0.97% | 101,348 |
| 2026-05-06 | 26.45 | 26.75 | 24.30 | 25.70 | -3.93% | 333,813 |
| 2026-05-05 | 26.40 | 27.20 | 26.30 | 26.75 | +1.52% | 97,900 |
| 2026-05-01 | 25.25 | 27.95 | 25.20 | 26.35 | +4.36% | 341,931 |
| 2026-04-30 | 25.60 | 26.75 | 25.25 | 25.25 | -3.63% | 317,918 |
| 2026-04-29 | 26.20 | 26.80 | 25.60 | 26.20 | -2.24% | 44,010 |
| 2026-04-28 | 26.80 | 26.80 | 25.60 | 26.80 | +0.75% | 58,162 |
| 2026-04-27 | 27.40 | 27.85 | 25.60 | 26.60 | +2.70% | 99,896 |
| 2026-04-24 | 26.60 | 27.35 | 25.60 | 25.90 | -1.89% | 1,141,532 |
| 2026-04-23 | 27.00 | 27.35 | 25.55 | 26.40 | -2.94% | 1,020,529 |
| 2026-04-22 | 27.20 | 27.35 | 26.50 | 27.20 | -0.18% | 171,561 |
| 2026-04-21 | 26.95 | 28.00 | 26.55 | 27.25 | +2.06% | 103,557 |
| 2026-04-20 | 26.75 | 27.40 | 25.42 | 26.70 | +0.75% | 422,624 |
| 2026-04-17 | 26.50 | 27.00 | 25.05 | 26.50 | -0.38% | 459,001 |
| 2026-04-16 | 25.95 | 27.00 | 25.05 | 26.60 | -1.48% | 264,603 |
| 2026-04-15 | 26.50 | 27.00 | 25.05 | 27.00 | -1.46% | 207,355 |
| 2026-04-14 | 26.00 | 27.40 | 25.00 | 27.40 | +7.66% | 218,450 |
| 2026-04-13 | 26.00 | 26.80 | 25.05 | 25.45 | -3.23% | 183,745 |
| 2026-04-10 | 25.00 | 26.60 | 25.00 | 26.30 | +1.15% | 368,185 |
| 2026-04-09 | 26.00 | 26.20 | 23.55 | 26.00 | +11.59% | 251,827 |
| 2026-04-08 | 24.00 | 26.30 | 23.30 | 23.30 | -4.12% | 268,622 |
| 2026-04-07 | 23.40 | 26.00 | 23.05 | 24.30 | -5.45% | 628,748 |
| 2026-04-02 | 25.90 | 25.90 | 23.10 | 25.70 | +2.80% | 2,327,169 |
| 2026-04-01 | 25.00 | 25.90 | 23.10 | 25.00 | +1.21% | 331,729 |
| 2026-03-31 | 22.20 | 26.00 | 21.30 | 24.70 | +3.35% | 673,902 |
| 2026-03-30 | 26.20 | 26.20 | 23.30 | 23.90 | -6.27% | 268,899 |
| 2026-03-27 | 27.20 | 27.20 | 22.75 | 25.50 | +0.00% | 973,175 |
| 2026-03-26 | 27.20 | 27.20 | 25.30 | 25.50 | -4.85% | 132,106 |
| 2026-03-25 | 27.00 | 27.60 | 25.00 | 26.80 | +5.51% | 257,900 |
| 2026-03-24 | 25.60 | 26.40 | 25.00 | 25.40 | -3.79% | 290,466 |
| 2026-03-23 | 25.00 | 26.70 | 25.00 | 26.40 | +5.18% | 222,259 |
| 2026-03-20 | 27.10 | 27.70 | 25.10 | 25.10 | +0.00% | 183,594 |
| 2026-03-19 | 26.10 | 27.80 | 25.00 | 25.10 | -3.83% | 403,939 |
| 2026-03-18 | 28.90 | 28.90 | 26.10 | 26.10 | -5.43% | 464,353 |
| 2026-03-17 | 28.40 | 28.90 | 26.60 | 27.60 | -0.72% | 81,476 |
| 2026-03-16 | 28.40 | 29.00 | 26.60 | 27.80 | -0.71% | 98,612 |
| 2026-03-13 | 28.00 | 28.80 | 26.63 | 28.00 | -1.06% | 202,411 |
| 2026-03-12 | 27.10 | 28.90 | 26.80 | 28.30 | -0.70% | 438,068 |
| 2026-03-11 | 27.90 | 28.90 | 27.20 | 28.50 | +4.40% | 142,374 |
| 2026-03-10 | 28.00 | 28.80 | 27.18 | 27.30 | +0.37% | 432,009 |
| 2026-03-09 | 27.80 | 29.10 | 26.74 | 27.20 | -5.56% | 494,638 |
| 2026-03-06 | 28.80 | 28.80 | 28.00 | 28.80 | -0.69% | 254,668 |
| 2026-03-05 | 28.90 | 29.00 | 27.80 | 29.00 | +0.00% | 72,975 |
| 2026-03-04 | 27.80 | 29.70 | 27.20 | 29.00 | +2.11% | 340,828 |
| 2026-03-03 | 28.50 | 30.70 | 27.20 | 28.40 | -3.07% | 591,177 |
| 2026-03-02 | 29.40 | 30.50 | 28.60 | 29.30 | -5.48% | 530,686 |
| 2026-02-27 | 29.70 | 32.00 | 29.50 | 31.00 | +5.44% | 314,119 |
| 2026-02-26 | 32.40 | 32.51 | 29.40 | 29.40 | -9.26% | 134,583 |
| 2026-02-25 | 32.00 | 33.00 | 31.00 | 32.40 | +4.52% | 628,681 |
| 2026-02-24 | 32.00 | 32.00 | 31.00 | 31.00 | -2.21% | 211,102 |
| 2026-02-23 | 32.00 | 32.00 | 30.70 | 31.70 | +3.26% | 250,214 |
| 2026-02-20 | 32.00 | 32.00 | 29.70 | 30.70 | -1.29% | 219,140 |
| 2026-02-19 | 31.60 | 31.60 | 30.40 | 31.10 | -1.89% | 283,797 |
| 2026-02-18 | 30.40 | 31.90 | 28.10 | 31.70 | +8.19% | 1,137,619 |
| 2026-02-17 | 30.50 | 30.50 | 28.90 | 29.30 | -1.68% | 2,245,552 |
| 2026-02-16 | 29.90 | 30.40 | 28.10 | 29.80 | -0.67% | 1,150,234 |
| 2026-02-13 | 30.00 | 30.00 | 28.00 | 30.00 | +1.69% | 390,241 |
| 2026-02-12 | 28.60 | 30.90 | 28.60 | 29.50 | +0.00% | 295,376 |
| 2026-02-11 | 30.70 | 31.10 | 28.60 | 29.50 | -1.67% | 111,021 |
| 2026-02-10 | 30.00 | 31.00 | 28.70 | 30.00 | +3.09% | 852,561 |
| 2026-02-09 | 29.50 | 30.00 | 28.10 | 29.10 | +0.69% | 394,487 |
| 2026-02-06 | 28.60 | 29.50 | 28.50 | 28.90 | -1.70% | 430,273 |
| 2026-02-05 | 29.50 | 29.50 | 27.50 | 29.40 | +2.44% | 457,276 |
| 2026-02-04 | 28.00 | 29.50 | 28.00 | 28.70 | -1.37% | 1,384,690 |
| 2026-02-03 | 29.00 | 29.50 | 27.90 | 29.10 | +0.34% | 382,688 |
| 2026-02-02 | 27.70 | 29.40 | 26.90 | 29.00 | +7.41% | 120,066 |
| 2026-01-30 | 26.80 | 28.90 | 26.80 | 27.00 | -5.59% | 880,086 |
| 2026-01-29 | 27.30 | 29.40 | 27.10 | 28.60 | +3.62% | 429,873 |
| 2026-01-28 | 28.00 | 29.70 | 27.20 | 27.60 | -3.83% | 345,566 |
| 2026-01-27 | 28.40 | 29.60 | 27.60 | 28.70 | -0.35% | 298,303 |
| 2026-01-26 | 27.10 | 29.60 | 27.10 | 28.80 | +6.27% | 214,541 |
| 2026-01-23 | 29.00 | 29.60 | 27.00 | 27.10 | -6.55% | 230,259 |
| 2026-01-22 | 29.50 | 29.50 | 27.10 | 29.00 | -1.69% | 614,809 |
| 2026-01-21 | 29.80 | 29.90 | 27.60 | 29.50 | +3.15% | 210,416 |
| 2026-01-20 | 28.40 | 29.60 | 26.90 | 28.60 | +2.14% | 1,004,444 |
| 2026-01-19 | 28.50 | 28.50 | 28.00 | 28.00 | -1.75% | 146,400 |
| 2026-01-16 | 29.20 | 29.40 | 28.30 | 28.50 | +0.00% | 136,898 |
| 2026-01-15 | 28.50 | 29.30 | 28.30 | 28.50 | +0.00% | 92,583 |
| 2026-01-14 | 28.30 | 29.30 | 28.30 | 28.50 | -0.70% | 42,515 |
| 2026-01-13 | 28.70 | 29.30 | 28.70 | 28.70 | -2.38% | 260,372 |
| 2026-01-12 | 29.40 | 29.40 | 28.46 | 29.40 | +0.00% | 71,413 |
| 2026-01-09 | 28.50 | 29.40 | 28.30 | 29.40 | +0.00% | 137,915 |
| 2026-01-08 | 29.90 | 29.90 | 28.10 | 29.40 | +3.16% | 41,804 |
| 2026-01-07 | 28.00 | 29.80 | 28.00 | 28.50 | +1.06% | 876,254 |
| 2026-01-06 | 28.00 | 28.55 | 27.40 | 28.20 | -1.05% | 245,113 |
| 2026-01-05 | 28.70 | 28.70 | 28.00 | 28.50 | +1.42% | 317,621 |
| 2026-01-02 | 28.10 | 28.90 | 28.00 | 28.10 | -2.77% | 294,686 |
| 2025-12-31 | 28.80 | 29.70 | 28.20 | 28.90 | +3.21% | 182,595 |
| 2025-12-30 | 27.40 | 28.70 | 27.40 | 28.00 | +0.00% | 67,924 |
| 2025-12-29 | 28.00 | 28.80 | 28.00 | 28.00 | +0.00% | 146,662 |
| 2025-12-24 | 27.00 | 29.70 | 27.00 | 28.00 | -1.06% | 101,361 |
| 2025-12-23 | 28.50 | 29.50 | 28.00 | 28.30 | -2.41% | 80,547 |
| 2025-12-22 | 28.00 | 29.00 | 28.00 | 29.00 | +0.00% | 468,418 |
| 2025-12-19 | 28.70 | 29.00 | 28.00 | 29.00 | +1.75% | 364,151 |
| 2025-12-18 | 28.00 | 29.00 | 27.40 | 28.50 | +0.35% | 445,011 |
| 2025-12-17 | 28.40 | 29.00 | 28.00 | 28.40 | +0.00% | 218,916 |
| 2025-12-16 | 29.00 | 29.00 | 28.29 | 28.40 | +1.07% | 97,440 |
| 2025-12-15 | 29.00 | 29.00 | 28.00 | 28.10 | -1.40% | 88,949 |
| 2025-12-12 | 28.00 | 29.70 | 28.00 | 28.50 | -3.72% | 179,151 |
| 2025-12-11 | 29.30 | 29.70 | 28.00 | 29.60 | +1.72% | 115,184 |
| 2025-12-10 | 28.20 | 29.80 | 28.20 | 29.10 | +2.11% | 155,238 |
| 2025-12-09 | 28.50 | 28.80 | 27.60 | 28.50 | -0.35% | 1,359,827 |
| 2025-12-08 | 27.40 | 29.80 | 27.30 | 28.60 | -2.72% | 566,208 |
| 2025-12-05 | 29.40 | 29.40 | 27.90 | 29.40 | +2.80% | 95,778 |
| 2025-12-04 | 29.20 | 29.46 | 28.60 | 28.60 | -1.38% | 204,514 |
| 2025-12-03 | 29.20 | 29.80 | 28.50 | 29.00 | -0.68% | 369,004 |
| 2025-12-02 | 28.00 | 29.90 | 26.50 | 29.20 | -2.01% | 1,226,624 |
| 2025-12-01 | 29.50 | 30.00 | 27.50 | 29.80 | +0.34% | 464,390 |
| 2025-11-28 | 28.50 | 29.90 | 27.50 | 29.70 | +3.85% | 170,368 |
| 2025-11-27 | 29.00 | 29.60 | 27.60 | 28.60 | -3.70% | 46,683 |
| 2025-11-26 | 28.60 | 30.20 | 28.00 | 29.70 | +1.37% | 133,566 |
| 2025-11-25 | 27.40 | 29.30 | 27.30 | 29.30 | +7.33% | 156,484 |
| 2025-11-24 | 27.40 | 28.60 | 27.30 | 27.30 | -2.50% | 276,324 |
| 2025-11-21 | 27.40 | 28.60 | 27.40 | 28.00 | -0.36% | 46,569 |
| 2025-11-20 | 28.30 | 29.60 | 27.95 | 28.10 | +0.36% | 139,474 |
| 2025-11-19 | 28.30 | 29.80 | 27.40 | 28.00 | -4.76% | 222,486 |
| 2025-11-18 | 28.30 | 30.20 | 28.30 | 29.40 | +1.38% | 221,336 |
| 2025-11-17 | 27.80 | 29.93 | 27.70 | 29.00 | +5.07% | 276,382 |
| 2025-11-14 | 28.70 | 29.50 | 27.40 | 27.60 | -3.83% | 505,165 |
| 2025-11-13 | 28.70 | 29.50 | 28.70 | 28.70 | -1.37% | 25,322 |
| 2025-11-12 | 28.70 | 30.30 | 28.70 | 29.10 | +0.34% | 238,038 |
| 2025-11-11 | 29.00 | 30.00 | 28.70 | 29.00 | -3.33% | 145,131 |
| 2025-11-10 | 28.70 | 30.00 | 28.50 | 30.00 | +2.74% | 148,351 |
| 2025-11-07 | 29.00 | 30.90 | 28.70 | 29.20 | -2.34% | 255,534 |
| 2025-11-06 | 28.80 | 30.68 | 28.50 | 29.90 | +2.40% | 205,348 |
| 2025-11-05 | 28.50 | 30.00 | 28.50 | 29.20 | -2.34% | 327,235 |
| 2025-11-04 | 29.00 | 30.00 | 28.90 | 29.90 | +2.75% | 391,427 |
| 2025-11-03 | 29.50 | 30.00 | 28.50 | 29.10 | -3.00% | 169,978 |
| 2025-10-31 | 29.40 | 30.00 | 27.40 | 30.00 | +3.09% | 316,987 |
| 2025-10-30 | 28.40 | 29.10 | 27.30 | 29.10 | +2.11% | 259,370 |
| 2025-10-29 | 28.30 | 28.50 | 27.40 | 28.50 | +1.79% | 404,188 |
| 2025-10-28 | 25.50 | 28.30 | 25.50 | 28.00 | +6.06% | 564,533 |
| 2025-10-27 | 27.00 | 27.80 | 25.91 | 26.40 | -2.94% | 1,401,741 |
| 2025-10-24 | 28.00 | 28.00 | 27.00 | 27.20 | -2.16% | 529,994 |
| 2025-10-23 | 28.10 | 28.60 | 27.27 | 27.80 | -0.71% | 349,524 |
| 2025-10-22 | 28.00 | 29.60 | 27.50 | 28.00 | -2.10% | 206,161 |
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（+25.95%）。最も弱い月：3月（-20.11%）。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
Severfield PLC（SFR.L）の直近終値は？
2026-10-16 時点で 37.95。Closelookデータレイクの日次価格記録より。
SFR.L の52週高値・安値は？
直近52週間で高値 40.00、安値 21.30（2026-10-16 時点）。
Severfield PLC が歴史的に最も強い月と弱い月は？
歴史的に、SFR.L の最も強い月は 5月（平均 +25.95%）、最も弱い月は 3月（平均 -20.11%）。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454本から計算。