Somnigroup International Inc.（SGI）— 株価履歴
2026-09-02 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 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 64.73 | 67.88 | 64.36 | 67.82 | +6.55% | 4,758,364 |
| 2026-09-01 | 63.88 | 66.02 | 63.56 | 63.65 | -1.70% | 4,650,189 |
| 2026-08-31 | 63.20 | 64.89 | 63.11 | 64.75 | +0.59% | 4,365,635 |
| 2026-08-28 | 63.53 | 66.50 | 63.16 | 64.37 | +3.02% | 8,546,041 |
| 2026-08-27 | 63.87 | 64.25 | 61.67 | 62.48 | -0.56% | 6,095,900 |
| 2026-08-26 | 64.34 | 64.99 | 62.81 | 62.83 | -1.97% | 4,425,000 |
| 2026-08-25 | 65.12 | 65.12 | 63.27 | 64.09 | -0.34% | 2,528,393 |
| 2026-08-24 | 64.82 | 65.50 | 63.72 | 64.31 | -0.62% | 2,041,116 |
| 2026-08-21 | 64.54 | 65.54 | 64.32 | 64.71 | +0.70% | 2,730,000 |
| 2026-08-20 | 64.22 | 65.46 | 63.50 | 64.26 | -2.67% | 4,687,700 |
| 2026-08-19 | 64.56 | 66.33 | 64.56 | 66.02 | +3.33% | 2,516,000 |
| 2026-08-18 | 64.84 | 65.23 | 63.69 | 63.89 | -1.72% | 3,184,200 |
| 2026-08-17 | 65.56 | 66.02 | 64.64 | 65.01 | -1.59% | 2,595,800 |
| 2026-08-14 | 65.84 | 66.86 | 65.52 | 66.06 | -0.42% | 2,707,500 |
| 2026-08-13 | 64.68 | 66.85 | 63.91 | 66.34 | +3.25% | 4,374,800 |
| 2026-08-12 | 65.20 | 65.60 | 63.76 | 64.25 | -1.52% | 1,816,100 |
| 2026-08-11 | 65.06 | 67.09 | 65.00 | 65.24 | +0.65% | 2,192,300 |
| 2026-08-10 | 64.25 | 65.41 | 63.59 | 64.82 | -0.66% | 4,653,700 |
| 2026-08-07 | 65.50 | 66.15 | 64.20 | 65.25 | +0.59% | 3,294,600 |
| 2026-08-06 | 65.30 | 67.04 | 63.52 | 64.87 | -6.77% | 5,632,500 |
| 2026-08-05 | 68.94 | 70.54 | 68.87 | 69.58 | -0.16% | 2,759,700 |
| 2026-08-04 | 67.05 | 70.21 | 67.05 | 69.69 | +4.58% | 2,929,700 |
| 2026-08-03 | 67.02 | 68.46 | 65.42 | 66.64 | +2.01% | 2,237,300 |
| 2026-07-31 | 66.59 | 67.33 | 65.30 | 65.33 | -2.30% | 3,046,100 |
| 2026-07-30 | 68.33 | 68.97 | 66.27 | 66.87 | -2.24% | 2,530,300 |
| 2026-07-29 | 69.45 | 69.56 | 67.26 | 68.40 | -5.13% | 4,880,400 |
| 2026-07-28 | 73.34 | 73.66 | 70.97 | 72.10 | -1.11% | 2,146,200 |
| 2026-07-27 | 73.93 | 74.81 | 72.65 | 72.91 | +1.89% | 2,447,600 |
| 2026-07-24 | 69.94 | 72.44 | 69.56 | 71.56 | +3.94% | 1,367,400 |
| 2026-07-23 | 68.83 | 69.58 | 67.66 | 68.85 | -1.84% | 2,451,000 |
| 2026-07-22 | 70.17 | 71.03 | 69.17 | 70.14 | +0.30% | 1,607,200 |
| 2026-07-21 | 69.44 | 70.15 | 69.00 | 69.93 | -0.53% | 2,144,700 |
| 2026-07-20 | 73.28 | 73.28 | 69.86 | 70.30 | -3.34% | 1,984,600 |
| 2026-07-17 | 74.21 | 75.74 | 72.32 | 72.73 | -3.30% | 1,408,400 |
| 2026-07-16 | 72.28 | 75.29 | 72.28 | 75.21 | +2.65% | 1,514,600 |
| 2026-07-15 | 72.45 | 74.96 | 72.44 | 73.27 | +1.40% | 1,428,700 |
| 2026-07-14 | 72.71 | 73.57 | 70.80 | 72.26 | +0.70% | 1,460,400 |
| 2026-07-13 | 74.62 | 74.95 | 71.22 | 71.76 | -2.43% | 1,743,200 |
| 2026-07-10 | 75.07 | 76.49 | 73.35 | 73.55 | -2.12% | 1,951,100 |
| 2026-07-09 | 73.59 | 75.90 | 73.46 | 75.14 | +2.68% | 2,371,800 |
| 2026-07-08 | 73.16 | 73.58 | 71.86 | 73.18 | -2.19% | 2,027,000 |
| 2026-07-07 | 78.85 | 78.85 | 74.23 | 74.82 | -4.32% | 2,899,400 |
| 2026-07-06 | 78.54 | 79.19 | 76.81 | 78.20 | -0.29% | 2,100,800 |
| 2026-07-02 | 77.93 | 78.80 | 76.79 | 78.43 | +1.63% | 1,774,500 |
| 2026-07-01 | 77.75 | 78.54 | 76.67 | 77.17 | -1.57% | 2,850,000 |
| 2026-06-30 | 77.10 | 78.78 | 76.65 | 78.40 | +0.32% | 1,813,300 |
| 2026-06-29 | 77.61 | 78.46 | 76.37 | 78.15 | +0.27% | 2,737,800 |
| 2026-06-26 | 78.00 | 79.77 | 77.66 | 77.94 | -0.83% | 8,568,500 |
| 2026-06-25 | 77.41 | 79.22 | 77.12 | 78.59 | +2.71% | 3,860,700 |
| 2026-06-24 | 74.76 | 78.73 | 74.76 | 76.52 | +3.62% | 3,681,800 |
| 2026-06-23 | 72.86 | 74.70 | 72.02 | 73.85 | +1.22% | 2,143,400 |
| 2026-06-22 | 74.29 | 74.66 | 72.93 | 72.96 | -2.85% | 2,154,100 |
| 2026-06-18 | 75.31 | 77.28 | 74.98 | 75.10 | +1.39% | 3,910,000 |
| 2026-06-17 | 73.85 | 77.18 | 73.51 | 74.07 | -1.20% | 2,765,600 |
| 2026-06-16 | 74.92 | 75.84 | 74.08 | 74.97 | +0.96% | 2,658,500 |
| 2026-06-15 | 74.95 | 78.39 | 73.80 | 74.26 | +2.78% | 4,399,500 |
| 2026-06-12 | 72.86 | 73.44 | 71.62 | 72.25 | -0.10% | 2,090,900 |
| 2026-06-11 | 68.55 | 72.59 | 68.21 | 72.32 | +5.65% | 3,203,400 |
| 2026-06-10 | 69.90 | 70.65 | 68.39 | 68.45 | -3.54% | 2,503,100 |
| 2026-06-09 | 68.00 | 71.37 | 67.99 | 70.96 | +4.65% | 2,603,300 |
| 2026-06-08 | 67.49 | 68.99 | 66.78 | 67.81 | -0.29% | 2,108,700 |
| 2026-06-05 | 69.21 | 70.11 | 67.58 | 68.01 | -2.33% | 2,671,400 |
| 2026-06-04 | 69.54 | 70.82 | 68.29 | 69.63 | +3.29% | 3,108,300 |
| 2026-06-03 | 67.28 | 68.16 | 66.30 | 67.41 | -0.84% | 2,246,800 |
| 2026-06-02 | 68.99 | 69.57 | 67.28 | 67.98 | -1.13% | 1,808,100 |
| 2026-06-01 | 69.65 | 70.92 | 67.59 | 68.76 | -2.90% | 2,394,500 |
| 2026-05-29 | 71.10 | 72.73 | 70.65 | 70.81 | -0.77% | 3,505,100 |
| 2026-05-28 | 69.47 | 71.89 | 68.64 | 71.36 | +1.67% | 2,760,900 |
| 2026-05-27 | 70.50 | 73.22 | 69.59 | 70.19 | +0.57% | 5,147,700 |
| 2026-05-26 | 68.00 | 69.99 | 67.34 | 69.79 | +4.34% | 3,515,300 |
| 2026-05-22 | 67.40 | 67.83 | 66.48 | 66.89 | -0.55% | 2,461,700 |
| 2026-05-21 | 63.90 | 67.34 | 62.82 | 67.26 | +2.39% | 5,597,300 |
| 2026-05-20 | 61.91 | 66.10 | 60.39 | 65.69 | +6.83% | 5,038,200 |
| 2026-05-19 | 62.44 | 63.82 | 61.00 | 61.49 | -1.22% | 4,214,500 |
| 2026-05-18 | 63.10 | 64.04 | 62.05 | 62.25 | -0.69% | 2,348,300 |
| 2026-05-15 | 63.86 | 64.20 | 62.35 | 62.68 | -2.81% | 2,549,400 |
| 2026-05-14 | 64.58 | 65.58 | 63.99 | 64.49 | +0.78% | 2,463,700 |
| 2026-05-13 | 65.06 | 66.48 | 63.94 | 63.99 | -2.38% | 2,527,000 |
| 2026-05-12 | 66.65 | 67.00 | 64.81 | 65.55 | -1.52% | 3,140,100 |
| 2026-05-11 | 68.61 | 69.38 | 66.40 | 66.56 | -3.97% | 4,237,300 |
| 2026-05-08 | 71.06 | 71.61 | 68.63 | 69.31 | -1.92% | 2,794,700 |
| 2026-05-07 | 78.69 | 79.28 | 70.13 | 70.67 | -10.11% | 7,272,700 |
| 2026-05-06 | 76.98 | 79.60 | 76.66 | 78.62 | +5.53% | 5,394,900 |
| 2026-05-05 | 73.94 | 75.37 | 73.26 | 74.50 | +1.92% | 2,863,000 |
| 2026-05-04 | 75.94 | 75.94 | 72.87 | 73.10 | -3.28% | 2,739,700 |
| 2026-05-01 | 76.25 | 76.58 | 74.97 | 75.58 | -0.37% | 1,966,200 |
| 2026-04-30 | 75.70 | 76.93 | 75.03 | 75.86 | +0.90% | 1,943,300 |
| 2026-04-29 | 77.00 | 77.77 | 74.41 | 75.18 | -2.93% | 2,665,600 |
| 2026-04-28 | 79.77 | 80.10 | 76.83 | 77.45 | -2.63% | 2,785,100 |
| 2026-04-27 | 78.98 | 80.42 | 78.21 | 79.54 | +0.61% | 3,246,200 |
| 2026-04-24 | 79.02 | 79.86 | 77.92 | 79.06 | -0.48% | 2,224,600 |
| 2026-04-23 | 79.53 | 80.62 | 77.91 | 79.44 | -0.30% | 2,156,200 |
| 2026-04-22 | 82.76 | 82.76 | 79.32 | 79.68 | -2.77% | 2,263,700 |
| 2026-04-21 | 85.08 | 85.81 | 81.77 | 81.95 | -3.06% | 2,259,900 |
| 2026-04-20 | 84.28 | 85.16 | 83.69 | 84.54 | -0.55% | 1,888,600 |
| 2026-04-17 | 81.23 | 86.42 | 80.72 | 85.01 | +7.34% | 3,889,900 |
| 2026-04-16 | 80.78 | 81.78 | 79.15 | 79.20 | -1.63% | 1,858,700 |
| 2026-04-15 | 81.41 | 83.11 | 80.29 | 80.51 | -1.63% | 2,612,700 |
| 2026-04-14 | 79.80 | 84.31 | 79.37 | 81.84 | +2.45% | 6,120,000 |
| 2026-04-13 | 76.43 | 80.98 | 76.17 | 79.88 | +2.33% | 5,682,800 |
| 2026-04-10 | 78.05 | 78.88 | 76.55 | 78.06 | +0.39% | 1,746,100 |
| 2026-04-09 | 76.75 | 78.58 | 75.57 | 77.76 | +0.50% | 3,006,500 |
| 2026-04-08 | 76.82 | 82.04 | 76.50 | 77.37 | +7.43% | 4,564,000 |
| 2026-04-07 | 73.59 | 73.92 | 71.25 | 72.02 | -3.16% | 1,947,700 |
| 2026-04-06 | 73.16 | 74.61 | 72.61 | 74.37 | +2.02% | 3,009,900 |
| 2026-04-02 | 71.15 | 75.30 | 70.78 | 72.90 | -0.96% | 2,465,000 |
| 2026-04-01 | 73.78 | 74.37 | 72.63 | 73.61 | -0.42% | 2,052,000 |
| 2026-03-31 | 72.00 | 74.98 | 70.52 | 73.92 | +6.56% | 4,014,600 |
| 2026-03-30 | 71.01 | 71.16 | 69.30 | 69.37 | -1.55% | 3,764,600 |
| 2026-03-27 | 72.96 | 73.48 | 70.27 | 70.46 | -4.47% | 4,005,700 |
| 2026-03-26 | 74.26 | 75.39 | 73.18 | 73.76 | -1.27% | 2,246,000 |
| 2026-03-25 | 76.58 | 76.68 | 72.38 | 74.71 | -0.97% | 3,817,000 |
| 2026-03-24 | 75.06 | 76.47 | 73.43 | 75.44 | -0.93% | 2,830,100 |
| 2026-03-23 | 74.03 | 77.88 | 74.03 | 76.15 | +5.96% | 3,546,300 |
| 2026-03-20 | 74.03 | 74.63 | 71.22 | 71.87 | -3.09% | 3,475,500 |
| 2026-03-19 | 74.45 | 75.08 | 72.28 | 74.16 | -1.92% | 2,920,800 |
| 2026-03-18 | 76.70 | 77.74 | 75.52 | 75.61 | -2.40% | 2,189,000 |
| 2026-03-17 | 78.12 | 78.50 | 76.03 | 77.47 | +0.48% | 2,329,600 |
| 2026-03-16 | 77.74 | 78.66 | 76.91 | 77.10 | +0.21% | 1,802,200 |
| 2026-03-13 | 77.76 | 78.48 | 76.45 | 76.94 | +0.40% | 1,433,400 |
| 2026-03-12 | 78.19 | 79.04 | 76.60 | 76.63 | -3.00% | 3,312,500 |
| 2026-03-11 | 78.96 | 79.76 | 77.85 | 79.00 | -0.19% | 1,589,200 |
| 2026-03-10 | 80.04 | 81.54 | 78.98 | 79.15 | -1.93% | 2,334,000 |
| 2026-03-09 | 78.67 | 80.79 | 75.96 | 80.71 | +0.89% | 2,824,100 |
| 2026-03-06 | 81.02 | 81.53 | 79.08 | 80.00 | -3.05% | 3,336,600 |
| 2026-03-05 | 84.44 | 85.67 | 82.02 | 82.52 | -3.78% | 3,228,300 |
| 2026-03-04 | 86.90 | 87.20 | 85.00 | 85.76 | -0.43% | 1,443,100 |
| 2026-03-03 | 84.86 | 86.54 | 83.47 | 86.13 | -1.48% | 2,615,800 |
| 2026-03-02 | 87.29 | 88.00 | 86.75 | 87.42 | -2.33% | 1,316,300 |
| 2026-02-27 | 89.85 | 90.74 | 87.66 | 89.51 | -1.76% | 1,813,000 |
| 2026-02-26 | 88.23 | 91.15 | 87.61 | 91.11 | +5.07% | 1,378,500 |
| 2026-02-25 | 88.92 | 88.92 | 86.49 | 86.71 | -2.16% | 1,830,100 |
| 2026-02-24 | 86.90 | 89.09 | 86.49 | 88.62 | +1.80% | 1,987,000 |
| 2026-02-23 | 90.34 | 90.34 | 85.74 | 87.05 | -4.55% | 1,628,900 |
| 2026-02-20 | 89.17 | 91.27 | 88.61 | 91.20 | +1.96% | 1,146,700 |
| 2026-02-19 | 89.36 | 90.54 | 88.20 | 89.45 | -0.74% | 2,120,300 |
| 2026-02-18 | 86.23 | 92.26 | 86.07 | 90.12 | +2.67% | 3,476,600 |
| 2026-02-17 | 91.46 | 92.08 | 85.62 | 87.78 | -8.60% | 4,536,400 |
| 2026-02-13 | 92.94 | 96.82 | 92.09 | 96.04 | +3.88% | 3,482,100 |
| 2026-02-12 | 97.91 | 98.56 | 91.72 | 92.45 | -4.82% | 2,043,800 |
| 2026-02-11 | 97.65 | 98.26 | 95.36 | 97.13 | -0.88% | 2,149,400 |
| 2026-02-10 | 95.35 | 98.44 | 95.16 | 97.99 | +1.05% | 1,865,600 |
| 2026-02-09 | 96.62 | 97.04 | 95.36 | 96.97 | +0.67% | 2,309,200 |
| 2026-02-06 | 95.50 | 96.82 | 93.88 | 96.32 | +1.56% | 3,602,300 |
| 2026-02-05 | 96.01 | 96.01 | 94.15 | 94.84 | +0.06% | 2,953,700 |
| 2026-02-04 | 93.49 | 95.37 | 93.06 | 94.78 | +2.16% | 2,293,900 |
| 2026-02-03 | 91.27 | 94.46 | 90.22 | 92.78 | +1.39% | 1,517,300 |
| 2026-02-02 | 87.98 | 91.66 | 87.09 | 91.51 | +4.17% | 1,344,200 |
| 2026-01-30 | 89.00 | 89.76 | 87.50 | 87.85 | -2.52% | 1,526,500 |
| 2026-01-29 | 89.75 | 90.12 | 88.16 | 90.12 | +0.41% | 1,509,000 |
| 2026-01-28 | 90.00 | 90.70 | 88.81 | 89.75 | -1.07% | 1,697,700 |
| 2026-01-27 | 92.41 | 92.82 | 90.13 | 90.72 | -2.15% | 1,126,200 |
| 2026-01-26 | 92.83 | 93.27 | 92.07 | 92.71 | +0.03% | 941,100 |
| 2026-01-23 | 94.29 | 94.98 | 91.52 | 92.68 | -2.13% | 1,079,500 |
| 2026-01-22 | 96.26 | 96.72 | 93.85 | 94.70 | -0.32% | 1,274,000 |
| 2026-01-21 | 93.84 | 95.84 | 92.81 | 95.00 | +2.54% | 2,200,000 |
| 2026-01-20 | 92.03 | 93.36 | 91.67 | 92.65 | -1.44% | 1,289,600 |
| 2026-01-16 | 92.82 | 94.57 | 92.48 | 94.00 | +1.09% | 1,423,200 |
| 2026-01-15 | 92.17 | 93.93 | 92.03 | 92.99 | +1.52% | 1,033,800 |
| 2026-01-14 | 93.10 | 93.98 | 91.37 | 91.60 | -2.20% | 1,093,800 |
| 2026-01-13 | 92.40 | 93.81 | 92.09 | 93.66 | +1.25% | 866,700 |
| 2026-01-12 | 93.26 | 93.75 | 92.01 | 92.50 | -1.36% | 1,363,900 |
| 2026-01-09 | 93.23 | 94.03 | 92.49 | 93.78 | +1.69% | 1,268,800 |
| 2026-01-08 | 88.18 | 92.48 | 88.18 | 92.22 | +3.58% | 1,184,800 |
| 2026-01-07 | 91.03 | 91.95 | 88.30 | 89.03 | -1.91% | 1,311,800 |
| 2026-01-06 | 89.61 | 91.41 | 89.22 | 90.76 | +1.18% | 1,079,800 |
| 2026-01-05 | 88.46 | 89.71 | 88.00 | 89.70 | +1.08% | 1,717,800 |
| 2026-01-02 | 89.32 | 89.76 | 88.41 | 88.74 | -0.60% | 1,294,900 |
| 2025-12-31 | 90.56 | 90.84 | 89.08 | 89.28 | -1.14% | 785,100 |
| 2025-12-30 | 90.83 | 91.08 | 90.00 | 90.31 | -0.52% | 628,400 |
| 2025-12-29 | 91.42 | 91.42 | 90.56 | 90.78 | -1.06% | 797,300 |
| 2025-12-26 | 90.10 | 91.93 | 90.10 | 91.75 | +1.89% | 1,051,400 |
| 2025-12-24 | 89.90 | 90.53 | 89.07 | 90.05 | +0.29% | 580,500 |
| 2025-12-23 | 89.92 | 90.49 | 89.46 | 89.79 | -0.23% | 1,005,500 |
| 2025-12-22 | 89.36 | 90.20 | 88.85 | 90.00 | +0.14% | 1,421,500 |
| 2025-12-19 | 89.44 | 90.53 | 89.38 | 89.87 | -0.10% | 3,557,300 |
| 2025-12-18 | 89.63 | 91.73 | 89.17 | 89.96 | +1.10% | 2,134,300 |
| 2025-12-17 | 91.12 | 91.66 | 88.82 | 88.98 | -2.33% | 2,030,600 |
| 2025-12-16 | 92.89 | 93.89 | 90.10 | 91.10 | -2.00% | 1,547,400 |
| 2025-12-15 | 93.40 | 93.86 | 92.66 | 92.96 | -0.84% | 1,534,000 |
| 2025-12-12 | 94.78 | 95.36 | 93.33 | 93.75 | -0.56% | 1,339,100 |
| 2025-12-11 | 92.66 | 94.62 | 92.21 | 94.28 | +2.13% | 1,375,000 |
| 2025-12-10 | 90.59 | 92.36 | 90.02 | 92.31 | +2.41% | 1,347,300 |
| 2025-12-09 | 90.69 | 91.49 | 90.12 | 90.14 | -1.01% | 1,158,700 |
| 2025-12-08 | 91.30 | 92.54 | 90.20 | 91.06 | -0.88% | 1,267,900 |
| 2025-12-05 | 92.57 | 92.84 | 90.93 | 91.87 | +1.83% | 1,588,800 |
| 2025-12-04 | 90.47 | 91.28 | 89.84 | 90.22 | -0.65% | 1,234,300 |
| 2025-12-03 | 92.66 | 93.27 | 90.25 | 90.81 | -2.01% | 1,679,300 |
| 2025-12-02 | 93.43 | 94.42 | 92.31 | 92.67 | -0.56% | 1,839,000 |
| 2025-12-01 | 88.70 | 93.23 | 88.27 | 93.19 | +1.82% | 2,239,000 |
| 2025-11-28 | 91.23 | 91.91 | 90.44 | 91.52 | +0.90% | 633,900 |
| 2025-11-26 | 89.20 | 91.70 | 89.20 | 90.70 | +1.61% | 1,803,800 |
| 2025-11-25 | 88.02 | 90.04 | 86.59 | 89.26 | +1.59% | 4,339,700 |
| 2025-11-24 | 87.61 | 89.15 | 87.16 | 87.86 | +0.56% | 1,963,200 |
| 2025-11-21 | 85.99 | 88.44 | 84.20 | 87.37 | +3.23% | 3,081,400 |
| 2025-11-20 | 85.80 | 87.48 | 84.48 | 84.64 | -0.04% | 2,231,000 |
| 2025-11-19 | 84.18 | 85.98 | 83.77 | 84.67 | +0.94% | 2,636,000 |
| 2025-11-18 | 86.12 | 86.12 | 83.62 | 83.88 | -2.47% | 2,101,600 |
| 2025-11-17 | 88.39 | 88.50 | 85.89 | 86.00 | -2.65% | 1,776,300 |
| 2025-11-14 | 87.37 | 88.73 | 87.37 | 88.34 | -0.32% | 1,566,500 |
| 2025-11-13 | 92.03 | 92.56 | 88.24 | 88.62 | -3.68% | 1,978,300 |
| 2025-11-12 | 92.43 | 92.66 | 91.52 | 92.01 | -0.05% | 2,751,100 |
| 2025-11-11 | 93.50 | 94.01 | 91.98 | 92.06 | -1.54% | 1,873,300 |
| 2025-11-10 | 91.42 | 94.01 | 91.00 | 93.50 | +2.47% | 3,040,600 |
| 2025-11-07 | 89.44 | 91.54 | 88.79 | 91.25 | +2.55% | 3,117,300 |
| 2025-11-06 | 84.41 | 89.71 | 83.03 | 88.98 | +11.78% | 4,588,100 |
| 2025-11-05 | 79.63 | 80.36 | 78.21 | 79.60 | -0.64% | 2,999,000 |
| 2025-11-04 | 78.89 | 80.34 | 78.07 | 80.11 | +0.79% | 2,164,000 |
| 2025-11-03 | 79.92 | 79.92 | 78.01 | 79.48 | +0.18% | 3,116,700 |
| 2025-10-31 | 79.89 | 80.55 | 79.02 | 79.34 | -0.55% | 1,750,100 |
| 2025-10-30 | 81.74 | 81.94 | 79.35 | 79.78 | -2.39% | 1,916,800 |
| 2025-10-29 | 82.80 | 83.29 | 81.58 | 81.73 | -1.65% | 2,029,800 |
| 2025-10-28 | 82.16 | 83.49 | 81.79 | 83.10 | +0.81% | 2,048,500 |
| 2025-10-27 | 83.65 | 84.26 | 82.29 | 82.43 | -0.57% | 1,255,600 |
| 2025-10-24 | 83.86 | 84.00 | 82.57 | 82.90 | -0.02% | 1,306,900 |
| 2025-10-23 | 83.88 | 84.43 | 82.72 | 82.92 | -1.07% | 1,307,400 |
| 2025-10-22 | 84.77 | 85.06 | 83.64 | 83.82 | -1.19% | 1,532,700 |
| 2025-10-21 | 84.07 | 85.63 | 83.62 | 84.83 | +0.90% | 1,587,300 |
| 2025-10-20 | 84.71 | 84.71 | 83.22 | 84.07 | -0.21% | 1,358,100 |
| 2025-10-17 | 85.11 | 85.43 | 84.06 | 84.25 | -0.89% | 1,358,300 |
| 2025-10-16 | 86.56 | 86.68 | 84.10 | 85.01 | -1.64% | 1,838,500 |
| 2025-10-15 | 87.65 | 87.79 | 86.30 | 86.43 | -1.05% | 1,919,800 |
| 2025-10-14 | 84.20 | 87.65 | 84.20 | 87.35 | +2.70% | 2,307,700 |
| 2025-10-13 | 85.12 | 85.74 | 84.76 | 85.05 | +1.58% | 1,653,800 |
| 2025-10-10 | 84.79 | 85.20 | 83.41 | 83.73 | -0.24% | 2,009,200 |
| 2025-10-09 | 85.47 | 85.69 | 83.67 | 83.93 | -1.93% | 1,744,600 |
| 2025-10-08 | 84.04 | 85.73 | 83.41 | 85.58 | +2.10% | 1,536,800 |
| 2025-10-07 | 84.08 | 84.78 | 82.99 | 83.82 | -0.78% | 1,180,000 |
| 2025-10-06 | 84.50 | 85.29 | 83.39 | 84.48 | +0.28% | 1,342,200 |
| 2025-10-03 | 84.16 | 84.88 | 83.35 | 84.24 | +0.33% | 1,371,100 |
| 2025-10-02 | 82.93 | 84.01 | 82.44 | 83.96 | +0.89% | 1,295,400 |
| 2025-10-01 | 83.90 | 84.35 | 82.67 | 83.22 | -1.32% | 1,199,700 |
| 2025-09-30 | 82.44 | 84.39 | 82.20 | 84.33 | +2.21% | 1,782,800 |
| 2025-09-29 | 83.14 | 83.44 | 81.65 | 82.51 | -0.16% | 1,556,800 |
| 2025-09-26 | 82.43 | 83.04 | 82.03 | 82.64 | +0.71% | 1,200,900 |
| 2025-09-25 | 81.60 | 82.34 | 81.28 | 82.06 | -0.04% | 1,733,700 |
| 2025-09-24 | 83.37 | 84.04 | 82.07 | 82.09 | -2.78% | 2,752,900 |
| 2025-09-23 | 84.27 | 85.04 | 84.07 | 84.44 | +0.24% | 1,644,000 |
| 2025-09-22 | 85.09 | 85.26 | 83.84 | 84.24 | -1.53% | 1,612,800 |
| 2025-09-19 | 85.81 | 86.38 | 85.52 | 85.55 | -0.53% | 3,551,400 |
| 2025-09-18 | 85.25 | 86.24 | 85.05 | 86.01 | +1.13% | 2,106,000 |
| 2025-09-17 | 85.23 | 86.37 | 84.18 | 85.05 | -0.15% | 2,118,400 |
| 2025-09-16 | 85.43 | 85.88 | 84.25 | 85.18 | -0.29% | 1,872,300 |
| 2025-09-15 | 85.39 | 85.61 | 84.41 | 85.43 | +1.61% | 1,679,400 |
| 2025-09-12 | 85.49 | 85.98 | 83.89 | 84.08 | -2.33% | 1,371,900 |
| 2025-09-11 | 85.24 | 86.34 | 84.82 | 86.09 | +1.21% | 1,909,100 |
| 2025-09-10 | 84.36 | 85.71 | 84.04 | 85.06 | +0.81% | 1,650,700 |
| 2025-09-09 | 86.03 | 86.35 | 84.29 | 84.38 | -2.32% | 1,782,300 |
| 2025-09-08 | 87.31 | 87.58 | 85.93 | 86.38 | -0.88% | 1,725,300 |
| 2025-09-05 | 87.08 | 88.15 | 86.65 | 87.15 | +0.31% | 1,872,600 |
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：11月（+15.15%）。最も弱い月：3月（-9.83%）。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 · 2026-09-02 時点
クイック回答
Somnigroup International Inc.（SGI）の直近終値は？
2026-09-02 時点で 67.82。Closelookデータレイクの日次価格記録より。
SGI の52週高値・安値は？
直近52週間で高値 98.56、安値 60.39（2026-09-02 時点）。
Somnigroup International Inc. が歴史的に最も強い月と弱い月は？
歴史的に、SGI の最も強い月は 11月（平均 +15.15%）、最も弱い月は 3月（平均 -9.83%）。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418本から計算。