Schaeffler AG（SHA0.DE）— 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 | 7.12 | 7.16 | 7.01 | 7.02 | -2.77% | 1,239,347 |
| 2026-09-01 | 7.36 | 7.40 | 7.15 | 7.22 | -2.17% | 499,948 |
| 2026-08-31 | 7.49 | 7.69 | 7.38 | 7.38 | -1.99% | 632,166 |
| 2026-08-28 | 7.36 | 7.58 | 7.36 | 7.53 | +2.45% | 560,565 |
| 2026-08-27 | 7.40 | 7.40 | 7.20 | 7.35 | -0.68% | 1,250,880 |
| 2026-08-26 | 7.55 | 7.61 | 7.40 | 7.40 | -2.25% | 535,400 |
| 2026-08-25 | 7.54 | 7.70 | 7.48 | 7.57 | -0.39% | 660,325 |
| 2026-08-24 | 7.58 | 7.79 | 7.58 | 7.60 | -0.52% | 732,567 |
| 2026-08-21 | 7.56 | 7.65 | 7.41 | 7.64 | +2.83% | 714,373 |
| 2026-08-20 | 7.35 | 7.55 | 7.28 | 7.43 | +1.23% | 644,168 |
| 2026-08-19 | 7.29 | 7.51 | 7.27 | 7.34 | +1.24% | 433,689 |
| 2026-08-18 | 7.20 | 7.47 | 7.20 | 7.25 | -2.03% | 695,810 |
| 2026-08-17 | 7.49 | 7.50 | 7.30 | 7.40 | +0.14% | 358,379 |
| 2026-08-14 | 7.45 | 7.51 | 7.38 | 7.39 | -0.81% | 462,548 |
| 2026-08-13 | 7.61 | 7.64 | 7.41 | 7.45 | -2.36% | 504,868 |
| 2026-08-12 | 7.41 | 7.67 | 7.34 | 7.63 | +3.81% | 1,182,931 |
| 2026-08-11 | 7.38 | 7.42 | 7.16 | 7.35 | +1.52% | 476,809 |
| 2026-08-10 | 7.13 | 7.40 | 7.12 | 7.24 | +1.40% | 522,081 |
| 2026-08-07 | 7.28 | 7.28 | 7.04 | 7.14 | -1.38% | 1,322,007 |
| 2026-08-06 | 7.50 | 7.52 | 7.23 | 7.24 | -3.85% | 1,017,885 |
| 2026-08-05 | 7.45 | 7.78 | 7.28 | 7.53 | -0.26% | 1,201,124 |
| 2026-08-04 | 7.31 | 7.55 | 7.21 | 7.55 | +3.00% | 1,134,774 |
| 2026-08-03 | 7.11 | 7.51 | 7.11 | 7.33 | +3.39% | 1,118,990 |
| 2026-07-31 | 8.18 | 8.28 | 6.62 | 7.09 | -12.36% | 3,913,541 |
| 2026-07-30 | 7.67 | 8.10 | 7.54 | 8.09 | +5.06% | 777,560 |
| 2026-07-29 | 7.96 | 8.02 | 7.70 | 7.70 | -2.78% | 789,466 |
| 2026-07-28 | 7.86 | 8.08 | 7.82 | 7.92 | +0.89% | 625,283 |
| 2026-07-27 | 8.27 | 8.34 | 7.77 | 7.85 | -1.63% | 720,320 |
| 2026-07-24 | 7.98 | 8.17 | 7.91 | 7.98 | -1.12% | 599,318 |
| 2026-07-23 | 7.96 | 8.13 | 7.92 | 8.07 | -0.37% | 621,619 |
| 2026-07-22 | 8.01 | 8.24 | 7.99 | 8.10 | +0.50% | 436,671 |
| 2026-07-21 | 7.90 | 8.22 | 7.90 | 8.06 | +1.64% | 658,638 |
| 2026-07-20 | 8.17 | 8.17 | 7.90 | 7.93 | -3.29% | 724,039 |
| 2026-07-17 | 8.48 | 8.48 | 8.08 | 8.20 | -4.43% | 665,799 |
| 2026-07-16 | 8.74 | 8.74 | 8.40 | 8.58 | +2.39% | 643,083 |
| 2026-07-15 | 8.46 | 8.66 | 8.15 | 8.38 | -0.24% | 1,075,644 |
| 2026-07-14 | 8.55 | 8.55 | 8.36 | 8.40 | -1.75% | 633,361 |
| 2026-07-13 | 8.20 | 8.64 | 8.14 | 8.55 | +2.40% | 691,877 |
| 2026-07-10 | 8.35 | 8.43 | 8.25 | 8.35 | +1.09% | 753,865 |
| 2026-07-09 | 8.30 | 8.44 | 8.11 | 8.26 | +1.60% | 617,088 |
| 2026-07-08 | 8.65 | 8.65 | 8.13 | 8.13 | -5.02% | 1,187,480 |
| 2026-07-07 | 9.15 | 9.24 | 8.56 | 8.56 | -7.26% | 1,211,517 |
| 2026-07-06 | 8.79 | 9.23 | 8.63 | 9.23 | +5.01% | 1,105,847 |
| 2026-07-03 | 8.43 | 8.80 | 8.43 | 8.79 | +5.14% | 617,312 |
| 2026-07-02 | 8.23 | 8.60 | 8.18 | 8.36 | +0.24% | 742,202 |
| 2026-07-01 | 8.52 | 8.58 | 8.19 | 8.34 | -1.65% | 786,053 |
| 2026-06-30 | 8.29 | 8.61 | 8.15 | 8.48 | +6.13% | 1,325,907 |
| 2026-06-29 | 8.25 | 8.29 | 7.86 | 7.99 | +1.65% | 1,130,508 |
| 2026-06-26 | 8.31 | 8.38 | 7.83 | 7.86 | -6.76% | 1,186,688 |
| 2026-06-25 | 8.55 | 8.62 | 8.27 | 8.43 | -0.59% | 770,291 |
| 2026-06-24 | 8.90 | 8.98 | 8.47 | 8.48 | -4.50% | 866,614 |
| 2026-06-23 | 8.89 | 9.02 | 8.76 | 8.88 | -3.48% | 1,021,850 |
| 2026-06-22 | 8.90 | 9.23 | 8.72 | 9.20 | +1.66% | 840,563 |
| 2026-06-19 | 8.80 | 9.18 | 8.75 | 9.05 | +1.12% | 2,008,085 |
| 2026-06-18 | 9.19 | 9.25 | 8.29 | 8.95 | -3.66% | 4,972,697 |
| 2026-06-17 | 9.47 | 9.55 | 9.21 | 9.29 | -3.23% | 1,254,817 |
| 2026-06-16 | 9.79 | 9.83 | 9.60 | 9.60 | -1.94% | 416,501 |
| 2026-06-15 | 9.87 | 10.10 | 9.72 | 9.79 | +1.98% | 731,108 |
| 2026-06-12 | 9.37 | 9.78 | 9.28 | 9.60 | +5.38% | 934,714 |
| 2026-06-11 | 9.31 | 9.41 | 8.91 | 9.11 | -1.51% | 730,611 |
| 2026-06-10 | 9.77 | 9.80 | 9.21 | 9.25 | -0.54% | 1,055,853 |
| 2026-06-09 | 9.75 | 10.12 | 9.30 | 9.30 | -3.93% | 1,391,804 |
| 2026-06-08 | 9.42 | 9.79 | 9.40 | 9.68 | -0.31% | 533,094 |
| 2026-06-05 | 9.55 | 9.91 | 9.55 | 9.71 | +0.73% | 797,684 |
| 2026-06-04 | 10.28 | 10.28 | 9.61 | 9.64 | -7.31% | 1,231,012 |
| 2026-06-03 | 10.60 | 10.74 | 10.28 | 10.40 | -3.88% | 730,143 |
| 2026-06-02 | 10.58 | 11.06 | 10.50 | 10.82 | +3.84% | 960,719 |
| 2026-06-01 | 10.52 | 10.80 | 10.16 | 10.42 | -1.33% | 983,326 |
| 2026-05-29 | 11.00 | 11.00 | 10.48 | 10.56 | -3.30% | 1,597,913 |
| 2026-05-28 | 11.14 | 11.24 | 10.74 | 10.92 | -0.91% | 987,107 |
| 2026-05-27 | 10.00 | 11.62 | 9.99 | 11.02 | +9.98% | 3,136,549 |
| 2026-05-26 | 9.75 | 10.14 | 9.70 | 10.02 | +1.62% | 871,690 |
| 2026-05-25 | 9.75 | 9.90 | 9.66 | 9.86 | +3.35% | 339,294 |
| 2026-05-22 | 9.36 | 9.60 | 9.35 | 9.54 | +3.58% | 804,824 |
| 2026-05-21 | 8.97 | 9.26 | 8.92 | 9.21 | +3.37% | 878,321 |
| 2026-05-20 | 8.90 | 9.05 | 8.73 | 8.91 | -0.22% | 1,292,365 |
| 2026-05-19 | 9.20 | 9.36 | 8.82 | 8.93 | -4.29% | 1,049,725 |
| 2026-05-18 | 9.50 | 9.63 | 9.27 | 9.33 | -2.71% | 807,066 |
| 2026-05-15 | 9.68 | 9.90 | 9.25 | 9.59 | -3.62% | 1,794,603 |
| 2026-05-14 | 9.56 | 10.02 | 9.56 | 9.95 | +4.85% | 1,723,842 |
| 2026-05-13 | 9.23 | 9.49 | 9.13 | 9.49 | +3.26% | 936,524 |
| 2026-05-12 | 9.29 | 9.35 | 9.07 | 9.19 | -0.11% | 1,179,062 |
| 2026-05-11 | 8.80 | 9.35 | 8.79 | 9.20 | +4.78% | 2,171,651 |
| 2026-05-08 | 8.28 | 8.80 | 8.26 | 8.78 | +5.15% | 1,273,789 |
| 2026-05-07 | 8.65 | 8.79 | 8.30 | 8.35 | -0.71% | 1,865,477 |
| 2026-05-06 | 8.58 | 8.58 | 8.15 | 8.41 | -0.83% | 1,485,294 |
| 2026-05-05 | 8.45 | 8.66 | 8.14 | 8.48 | +7.61% | 2,060,030 |
| 2026-05-04 | 7.89 | 8.24 | 7.78 | 7.88 | -2.48% | 1,402,751 |
| 2026-04-30 | 7.58 | 8.10 | 7.50 | 8.08 | +4.94% | 990,834 |
| 2026-04-29 | 8.00 | 8.00 | 7.66 | 7.70 | -3.02% | 697,817 |
| 2026-04-28 | 8.03 | 8.07 | 7.77 | 7.94 | -1.85% | 745,140 |
| 2026-04-27 | 7.85 | 8.17 | 7.85 | 8.09 | +3.45% | 1,209,007 |
| 2026-04-24 | 8.13 | 8.23 | 7.81 | 7.82 | -7.67% | 1,069,020 |
| 2026-04-23 | 8.37 | 8.71 | 8.35 | 8.47 | +0.59% | 1,449,614 |
| 2026-04-22 | 8.42 | 8.61 | 8.30 | 8.42 | +1.45% | 1,314,219 |
| 2026-04-21 | 8.55 | 8.70 | 8.30 | 8.30 | -1.66% | 1,019,317 |
| 2026-04-20 | 8.50 | 8.54 | 8.30 | 8.44 | -2.76% | 1,020,348 |
| 2026-04-17 | 7.98 | 8.69 | 7.93 | 8.68 | +7.43% | 1,500,907 |
| 2026-04-16 | 8.22 | 8.22 | 8.02 | 8.08 | -1.94% | 832,101 |
| 2026-04-15 | 7.90 | 8.41 | 7.88 | 8.24 | +6.19% | 1,635,569 |
| 2026-04-14 | 7.84 | 7.92 | 7.74 | 7.76 | +1.17% | 567,869 |
| 2026-04-13 | 7.66 | 7.73 | 7.60 | 7.67 | -2.17% | 809,004 |
| 2026-04-10 | 7.72 | 7.90 | 7.60 | 7.84 | +3.29% | 852,984 |
| 2026-04-09 | 7.55 | 7.68 | 7.46 | 7.59 | -2.06% | 1,073,995 |
| 2026-04-08 | 7.84 | 7.90 | 7.58 | 7.75 | +8.85% | 1,060,921 |
| 2026-04-07 | 7.30 | 7.40 | 7.12 | 7.12 | -1.11% | 884,791 |
| 2026-04-02 | 7.12 | 7.33 | 7.05 | 7.20 | -2.77% | 1,187,571 |
| 2026-04-01 | 7.42 | 7.53 | 7.25 | 7.41 | +4.96% | 1,186,557 |
| 2026-03-31 | 7.00 | 7.15 | 6.96 | 7.05 | +0.14% | 659,382 |
| 2026-03-30 | 6.99 | 7.17 | 6.95 | 7.04 | -0.21% | 888,866 |
| 2026-03-27 | 7.33 | 7.33 | 6.97 | 7.06 | -2.69% | 737,229 |
| 2026-03-26 | 7.20 | 7.36 | 7.13 | 7.25 | +0.90% | 1,450,337 |
| 2026-03-25 | 7.07 | 7.21 | 7.04 | 7.19 | +4.28% | 1,015,030 |
| 2026-03-24 | 7.02 | 7.04 | 6.75 | 6.89 | -0.43% | 1,347,732 |
| 2026-03-23 | 6.50 | 7.07 | 6.32 | 6.92 | +3.44% | 1,998,224 |
| 2026-03-20 | 7.04 | 7.17 | 6.66 | 6.70 | -4.15% | 8,244,990 |
| 2026-03-19 | 7.21 | 7.21 | 6.99 | 6.99 | -4.71% | 882,517 |
| 2026-03-18 | 7.58 | 7.69 | 7.31 | 7.33 | -0.61% | 1,415,202 |
| 2026-03-17 | 7.00 | 7.38 | 6.92 | 7.38 | +4.76% | 1,034,328 |
| 2026-03-16 | 7.16 | 7.17 | 6.92 | 7.04 | -1.12% | 1,169,689 |
| 2026-03-13 | 7.20 | 7.41 | 7.05 | 7.12 | -3.78% | 1,397,920 |
| 2026-03-12 | 7.58 | 7.58 | 7.27 | 7.40 | -3.08% | 1,253,722 |
| 2026-03-11 | 7.42 | 7.70 | 7.37 | 7.63 | +0.59% | 1,269,279 |
| 2026-03-10 | 7.70 | 7.73 | 7.49 | 7.59 | +4.04% | 1,537,796 |
| 2026-03-09 | 7.50 | 7.61 | 7.15 | 7.29 | -5.99% | 2,345,133 |
| 2026-03-06 | 7.84 | 7.93 | 7.67 | 7.76 | +0.71% | 8,099,581 |
| 2026-03-05 | 8.19 | 8.29 | 7.65 | 7.71 | -6.04% | 2,238,081 |
| 2026-03-04 | 8.00 | 8.30 | 7.90 | 8.20 | +3.80% | 2,921,090 |
| 2026-03-03 | 8.92 | 9.18 | 7.71 | 7.90 | -21.63% | 6,091,804 |
| 2026-03-02 | 10.16 | 10.27 | 9.83 | 10.08 | -2.70% | 1,281,255 |
| 2026-02-27 | 10.72 | 10.72 | 10.21 | 10.36 | -3.90% | 1,018,002 |
| 2026-02-26 | 10.91 | 11.15 | 10.77 | 10.78 | -0.46% | 1,036,344 |
| 2026-02-25 | 10.85 | 10.89 | 10.69 | 10.83 | -0.37% | 853,231 |
| 2026-02-24 | 10.47 | 10.87 | 10.47 | 10.87 | +3.52% | 666,845 |
| 2026-02-23 | 10.65 | 10.70 | 10.41 | 10.50 | -1.87% | 739,541 |
| 2026-02-20 | 10.57 | 10.88 | 10.52 | 10.70 | -0.74% | 746,600 |
| 2026-02-19 | 10.89 | 10.99 | 10.69 | 10.78 | -0.65% | 380,885 |
| 2026-02-18 | 10.63 | 10.91 | 10.47 | 10.85 | +2.46% | 609,803 |
| 2026-02-17 | 10.78 | 10.79 | 10.54 | 10.59 | -1.30% | 729,158 |
| 2026-02-16 | 10.90 | 10.94 | 10.70 | 10.73 | -1.29% | 318,057 |
| 2026-02-13 | 10.53 | 10.90 | 10.48 | 10.87 | +2.07% | 622,227 |
| 2026-02-12 | 10.89 | 11.13 | 10.65 | 10.65 | -1.11% | 893,014 |
| 2026-02-11 | 10.42 | 10.85 | 10.27 | 10.77 | +2.96% | 693,157 |
| 2026-02-10 | 10.55 | 10.74 | 10.25 | 10.46 | -0.95% | 810,909 |
| 2026-02-09 | 10.39 | 10.60 | 10.39 | 10.56 | +1.83% | 550,873 |
| 2026-02-06 | 10.53 | 10.58 | 10.15 | 10.37 | -1.80% | 1,208,963 |
| 2026-02-05 | 10.01 | 10.56 | 9.95 | 10.56 | +3.83% | 1,940,334 |
| 2026-02-04 | 10.01 | 10.49 | 9.93 | 10.17 | +4.31% | 1,660,011 |
| 2026-02-03 | 9.70 | 9.85 | 9.34 | 9.75 | -2.69% | 2,768,923 |
| 2026-02-02 | 9.68 | 10.08 | 9.59 | 10.02 | +0.45% | 1,909,050 |
| 2026-01-30 | 10.30 | 10.63 | 9.79 | 9.97 | -7.04% | 3,317,488 |
| 2026-01-29 | 11.00 | 11.23 | 10.63 | 10.73 | -4.20% | 2,728,526 |
| 2026-01-28 | 11.87 | 11.87 | 11.18 | 11.20 | -5.64% | 1,508,050 |
| 2026-01-27 | 11.75 | 11.87 | 11.58 | 11.87 | +1.71% | 1,113,806 |
| 2026-01-26 | 11.98 | 11.98 | 11.54 | 11.67 | -1.85% | 1,508,816 |
| 2026-01-23 | 11.24 | 11.93 | 11.20 | 11.89 | +8.19% | 3,748,329 |
| 2026-01-22 | 10.70 | 11.03 | 10.59 | 10.99 | +4.07% | 2,217,514 |
| 2026-01-21 | 10.45 | 10.63 | 10.39 | 10.56 | +1.83% | 1,361,064 |
| 2026-01-20 | 10.27 | 10.49 | 10.22 | 10.37 | +0.10% | 1,202,999 |
| 2026-01-19 | 10.38 | 10.60 | 10.19 | 10.36 | -1.99% | 1,493,973 |
| 2026-01-16 | 10.20 | 10.79 | 10.15 | 10.57 | -0.09% | 2,002,522 |
| 2026-01-15 | 10.45 | 10.67 | 10.19 | 10.58 | +4.65% | 1,998,935 |
| 2026-01-14 | 9.70 | 10.12 | 9.70 | 10.11 | +5.15% | 1,878,253 |
| 2026-01-13 | 9.49 | 9.64 | 9.30 | 9.62 | +2.67% | 1,411,156 |
| 2026-01-12 | 9.17 | 9.37 | 9.06 | 9.37 | +2.35% | 900,804 |
| 2026-01-09 | 8.96 | 9.20 | 8.96 | 9.15 | +2.35% | 1,322,935 |
| 2026-01-08 | 8.87 | 8.94 | 8.70 | 8.94 | +0.68% | 822,887 |
| 2026-01-07 | 8.63 | 8.93 | 8.63 | 8.88 | +2.48% | 945,307 |
| 2026-01-06 | 8.53 | 8.69 | 8.51 | 8.66 | +0.87% | 578,940 |
| 2026-01-05 | 8.66 | 8.71 | 8.46 | 8.59 | -0.41% | 1,092,199 |
| 2026-01-02 | 8.38 | 8.65 | 8.38 | 8.63 | +3.17% | 866,348 |
| 2025-12-30 | 8.29 | 8.40 | 8.22 | 8.36 | +0.91% | 381,114 |
| 2025-12-29 | 7.96 | 8.29 | 7.95 | 8.29 | +4.61% | 1,186,161 |
| 2025-12-23 | 7.99 | 8.00 | 7.87 | 7.92 | -0.94% | 549,309 |
| 2025-12-22 | 7.86 | 8.04 | 7.79 | 8.00 | +2.30% | 1,211,826 |
| 2025-12-19 | 7.85 | 7.92 | 7.78 | 7.82 | -1.08% | 1,040,793 |
| 2025-12-18 | 7.61 | 7.90 | 7.55 | 7.90 | +3.88% | 792,993 |
| 2025-12-17 | 7.57 | 7.62 | 7.53 | 7.61 | +0.80% | 522,064 |
| 2025-12-16 | 7.63 | 7.70 | 7.50 | 7.54 | -2.08% | 484,879 |
| 2025-12-15 | 7.76 | 7.79 | 7.61 | 7.71 | -0.71% | 513,689 |
| 2025-12-12 | 7.66 | 7.78 | 7.58 | 7.76 | +1.84% | 969,980 |
| 2025-12-11 | 7.58 | 7.64 | 7.51 | 7.62 | +0.93% | 720,267 |
| 2025-12-10 | 7.42 | 7.55 | 7.39 | 7.55 | +1.14% | 407,581 |
| 2025-12-09 | 7.70 | 7.71 | 7.42 | 7.46 | -3.05% | 872,632 |
| 2025-12-08 | 7.72 | 7.84 | 7.64 | 7.70 | +0.92% | 820,789 |
| 2025-12-05 | 7.41 | 7.72 | 7.41 | 7.63 | +2.90% | 1,333,804 |
| 2025-12-04 | 7.13 | 7.42 | 7.13 | 7.42 | +5.70% | 1,590,889 |
| 2025-12-03 | 7.00 | 7.08 | 6.90 | 7.01 | +0.14% | 920,796 |
| 2025-12-02 | 6.61 | 7.16 | 6.58 | 7.00 | +5.42% | 1,356,544 |
| 2025-12-01 | 6.62 | 6.70 | 6.57 | 6.64 | -0.23% | 373,810 |
| 2025-11-28 | 6.61 | 6.68 | 6.54 | 6.66 | +0.91% | 433,734 |
| 2025-11-27 | 6.44 | 6.60 | 6.44 | 6.60 | +2.25% | 431,975 |
| 2025-11-26 | 6.42 | 6.47 | 6.34 | 6.46 | +0.55% | 447,080 |
| 2025-11-25 | 6.50 | 6.51 | 6.38 | 6.42 | -0.85% | 456,740 |
| 2025-11-24 | 6.25 | 6.47 | 6.25 | 6.47 | +3.85% | 863,604 |
| 2025-11-21 | 6.04 | 6.24 | 6.04 | 6.24 | +1.14% | 875,552 |
| 2025-11-20 | 6.48 | 6.51 | 5.86 | 6.17 | -3.97% | 1,214,658 |
| 2025-11-19 | 6.41 | 6.50 | 6.36 | 6.42 | -0.47% | 637,161 |
| 2025-11-18 | 6.38 | 6.54 | 6.35 | 6.45 | -0.85% | 528,627 |
| 2025-11-17 | 6.63 | 6.71 | 6.46 | 6.50 | -1.66% | 465,301 |
| 2025-11-14 | 6.56 | 6.63 | 6.53 | 6.62 | +0.30% | 307,902 |
| 2025-11-13 | 6.70 | 6.76 | 6.58 | 6.59 | -1.57% | 364,600 |
| 2025-11-12 | 6.75 | 6.78 | 6.69 | 6.70 | -0.81% | 237,283 |
| 2025-11-11 | 6.85 | 6.85 | 6.71 | 6.75 | -1.39% | 312,945 |
| 2025-11-10 | 6.88 | 6.96 | 6.82 | 6.85 | +0.74% | 432,182 |
| 2025-11-07 | 6.86 | 6.96 | 6.77 | 6.80 | -0.51% | 288,366 |
| 2025-11-06 | 6.75 | 6.92 | 6.74 | 6.83 | +0.96% | 738,758 |
| 2025-11-05 | 6.76 | 6.88 | 6.73 | 6.77 | -0.81% | 571,131 |
| 2025-11-04 | 6.90 | 6.93 | 6.65 | 6.83 | -3.40% | 1,105,642 |
| 2025-11-03 | 7.03 | 7.07 | 6.92 | 7.07 | +0.57% | 1,047,460 |
| 2025-10-31 | 7.04 | 7.10 | 6.96 | 7.03 | -0.21% | 984,707 |
| 2025-10-30 | 7.11 | 7.15 | 7.00 | 7.04 | -0.28% | 940,086 |
| 2025-10-29 | 6.97 | 7.12 | 6.96 | 7.06 | +1.29% | 1,350,228 |
| 2025-10-28 | 6.50 | 6.98 | 6.48 | 6.97 | +6.25% | 1,823,970 |
| 2025-10-27 | 6.55 | 6.59 | 6.48 | 6.56 | +0.15% | 555,968 |
| 2025-10-24 | 6.51 | 6.64 | 6.50 | 6.55 | +0.46% | 835,159 |
| 2025-10-23 | 6.20 | 6.52 | 6.17 | 6.52 | +8.04% | 1,411,164 |
| 2025-10-22 | 5.95 | 6.09 | 5.95 | 6.04 | +0.67% | 852,098 |
| 2025-10-21 | 6.03 | 6.06 | 5.94 | 6.00 | -0.25% | 290,090 |
| 2025-10-20 | 6.04 | 6.04 | 5.86 | 6.01 | +0.50% | 526,956 |
| 2025-10-17 | 6.00 | 6.05 | 5.93 | 5.98 | -1.64% | 410,367 |
| 2025-10-16 | 6.13 | 6.13 | 6.00 | 6.08 | +0.00% | 338,311 |
| 2025-10-15 | 6.13 | 6.17 | 6.04 | 6.08 | -0.65% | 582,057 |
| 2025-10-14 | 6.16 | 6.18 | 6.03 | 6.12 | -0.65% | 640,201 |
| 2025-10-13 | 6.30 | 6.38 | 6.04 | 6.16 | -1.83% | 760,847 |
| 2025-10-10 | 6.39 | 6.47 | 6.27 | 6.28 | -1.72% | 1,040,530 |
| 2025-10-09 | 6.38 | 6.49 | 6.38 | 6.38 | +0.55% | 1,185,727 |
| 2025-10-08 | 6.14 | 6.35 | 6.13 | 6.35 | +2.83% | 1,286,614 |
| 2025-10-07 | 6.01 | 6.20 | 5.98 | 6.17 | +3.17% | 1,200,018 |
| 2025-10-06 | 6.02 | 6.04 | 5.96 | 5.99 | -1.24% | 765,748 |
| 2025-10-03 | 5.84 | 6.06 | 5.83 | 6.06 | +3.50% | 782,134 |
| 2025-10-02 | 5.78 | 5.89 | 5.78 | 5.86 | +2.36% | 401,424 |
| 2025-10-01 | 5.65 | 5.82 | 5.63 | 5.72 | +0.79% | 519,349 |
| 2025-09-30 | 5.69 | 5.73 | 5.63 | 5.67 | -0.70% | 467,583 |
| 2025-09-29 | 5.73 | 5.74 | 5.66 | 5.71 | -0.44% | 390,097 |
| 2025-09-26 | 5.83 | 5.85 | 5.68 | 5.74 | -0.61% | 258,019 |
| 2025-09-25 | 5.76 | 5.87 | 5.75 | 5.78 | -0.35% | 308,451 |
| 2025-09-24 | 5.83 | 5.83 | 5.68 | 5.79 | -1.19% | 763,276 |
| 2025-09-23 | 5.84 | 5.98 | 5.84 | 5.87 | -0.09% | 596,528 |
| 2025-09-22 | 5.90 | 5.91 | 5.79 | 5.87 | -1.68% | 629,150 |
| 2025-09-19 | 6.03 | 6.09 | 5.92 | 5.97 | -0.91% | 1,530,832 |
| 2025-09-18 | 6.00 | 6.13 | 5.99 | 6.03 | +0.75% | 1,203,968 |
| 2025-09-17 | 5.58 | 5.98 | 5.57 | 5.98 | +7.36% | 1,245,658 |
| 2025-09-16 | 5.52 | 5.75 | 5.45 | 5.57 | +1.27% | 1,083,109 |
| 2025-09-15 | 5.44 | 5.60 | 5.42 | 5.50 | +1.66% | 716,033 |
| 2025-09-12 | 5.42 | 5.46 | 5.37 | 5.41 | -0.46% | 735,788 |
| 2025-09-11 | 5.52 | 5.54 | 5.34 | 5.43 | -1.27% | 806,723 |
| 2025-09-10 | 5.60 | 5.60 | 5.49 | 5.50 | -1.70% | 526,027 |
| 2025-09-09 | 5.61 | 5.62 | 5.53 | 5.60 | +0.18% | 565,338 |
| 2025-09-08 | 5.60 | 5.68 | 5.57 | 5.59 | +0.18% | 405,233 |
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：12月（+25.81%）。最も弱い月：3月（-25.45%）。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
Schaeffler AG（SHA0.DE）の直近終値は？
2026-09-02 時点で 7.02。Closelookデータレイクの日次価格記録より。
SHA0.DE の52週高値・安値は？
直近52週間で高値 11.98、安値 5.34（2026-09-02 時点）。
Schaeffler AG が歴史的に最も強い月と弱い月は？
歴史的に、SHA0.DE の最も強い月は 12月（平均 +25.81%）、最も弱い月は 3月（平均 -25.45%）。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424本から計算。