Steven Madden Ltd（SHOO）— 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	46.51	47.29	45.25	45.27	-2.10%	679,200
2026-10-15	44.74	47.01	44.74	46.24	+3.35%	1,165,400
2026-10-14	44.00	44.81	43.60	44.74	-0.02%	1,162,400
2026-10-13	45.09	46.09	44.57	44.75	+0.09%	768,600
2026-10-12	44.29	45.01	43.92	44.71	+0.93%	834,600
2026-10-09	44.26	45.33	43.54	44.30	+0.23%	1,026,000
2026-10-08	44.19	44.80	43.88	44.20	-0.90%	1,090,100
2026-10-07	44.78	45.18	44.43	44.60	-2.15%	960,400
2026-10-06	45.88	46.17	45.02	45.58	-0.22%	968,900
2026-10-05	46.06	46.29	45.54	45.68	-0.63%	1,034,800
2026-10-02	46.59	46.67	45.47	45.97	+0.61%	1,032,300
2026-10-01	44.46	46.13	44.26	45.69	+2.05%	1,172,500
2026-09-30	45.44	45.93	44.37	44.77	-0.82%	1,497,000
2026-09-29	45.06	45.25	44.57	45.14	+0.53%	1,131,500
2026-09-28	44.52	45.23	44.16	44.90	-0.36%	1,228,300
2026-09-25	44.22	45.20	43.83	45.06	+1.88%	845,800
2026-09-24	43.47	44.39	42.94	44.23	+1.91%	832,900
2026-09-23	44.45	44.62	43.36	43.40	-2.36%	1,043,200
2026-09-22	43.06	44.65	43.06	44.45	+3.78%	1,062,100
2026-09-21	42.32	42.91	41.84	42.83	+1.71%	1,277,700
2026-09-18	41.59	42.31	41.46	42.11	+0.74%	2,472,500
2026-09-17	42.46	42.81	41.77	41.80	+0.70%	842,900
2026-09-16	40.99	42.34	40.91	41.51	+2.60%	1,124,300
2026-09-15	42.48	43.17	40.38	40.46	-4.44%	1,207,500
2026-09-14	42.07	42.82	41.55	42.34	-1.37%	1,238,500
2026-09-11	41.77	43.02	41.77	42.93	+3.30%	1,248,800
2026-09-10	42.86	42.86	41.48	41.56	-4.37%	1,168,800
2026-09-09	43.40	44.74	43.23	43.46	+0.70%	1,312,200
2026-09-08	43.29	43.92	43.02	43.16	-1.19%	951,000
2026-09-04	41.63	43.83	41.63	43.68	+3.26%	1,108,800
2026-09-03	42.16	42.67	41.44	42.30	+0.74%	1,384,200
2026-09-02	41.90	42.41	41.58	41.99	+1.33%	1,214,900
2026-09-01	42.53	42.79	41.40	41.44	-4.03%	929,800
2026-08-31	43.96	44.08	42.66	43.18	-2.40%	898,800
2026-08-28	45.00	45.22	44.13	44.24	-1.01%	720,900
2026-08-27	44.59	45.38	44.29	44.69	-0.93%	572,800
2026-08-26	45.69	45.70	44.91	45.11	-0.86%	742,800
2026-08-25	45.86	45.98	44.69	45.50	-0.89%	544,600
2026-08-24	45.98	46.43	45.64	45.91	-0.37%	394,400
2026-08-21	46.25	46.55	45.97	46.08	+0.81%	568,800
2026-08-20	46.36	46.36	45.16	45.71	-3.44%	956,100
2026-08-19	47.22	47.53	46.81	47.34	+1.26%	1,044,800
2026-08-18	46.60	47.17	46.02	46.75	+0.32%	1,152,600
2026-08-17	46.80	47.13	46.25	46.60	-1.15%	973,400
2026-08-14	47.09	47.56	46.90	47.14	-0.44%	655,300
2026-08-13	48.03	48.04	47.07	47.35	-0.73%	773,700
2026-08-12	48.36	48.40	47.32	47.70	-1.22%	827,100
2026-08-11	48.25	49.13	47.89	48.29	-1.21%	930,200
2026-08-10	48.79	49.34	47.71	48.88	+0.62%	826,200
2026-08-07	48.38	48.78	47.84	48.58	+0.66%	764,500
2026-08-06	48.96	49.70	48.18	48.26	-1.65%	948,800
2026-08-05	48.86	49.32	48.27	49.07	+0.43%	1,223,600
2026-08-04	47.65	49.15	46.86	48.86	+2.47%	1,772,100
2026-08-03	47.26	48.26	47.04	47.68	+3.47%	1,274,900
2026-07-31	48.50	48.76	45.47	46.08	-3.66%	2,262,100
2026-07-30	45.00	47.99	43.12	47.83	+10.21%	2,134,300
2026-07-29	43.43	44.19	42.63	43.40	-1.50%	1,392,200
2026-07-28	43.69	44.35	42.86	44.06	+1.22%	902,500
2026-07-27	43.35	44.10	43.22	43.53	+1.82%	866,600
2026-07-24	42.36	43.07	41.54	42.75	+1.57%	667,500
2026-07-23	42.82	42.82	41.79	42.09	-3.26%	771,600
2026-07-22	43.40	44.03	43.12	43.51	+1.07%	641,300
2026-07-21	43.56	43.65	42.26	43.05	-0.51%	1,168,100
2026-07-20	43.84	43.87	42.70	43.27	-0.35%	541,800
2026-07-17	43.05	44.22	42.63	43.42	-0.60%	642,600
2026-07-16	43.08	44.24	43.08	43.68	+0.97%	845,100
2026-07-15	42.38	43.61	40.80	43.26	+1.91%	630,300
2026-07-14	42.79	42.90	41.71	42.45	+0.21%	734,000
2026-07-13	42.01	43.05	41.95	42.36	+0.83%	995,100
2026-07-10	40.55	42.30	40.28	42.01	+4.19%	923,500
2026-07-09	39.50	40.66	39.01	40.32	+3.33%	994,200
2026-07-08	39.39	40.04	38.26	39.02	-2.18%	1,114,600
2026-07-07	39.68	39.97	39.29	39.89	+0.45%	884,900
2026-07-06	40.20	40.33	39.13	39.71	-0.53%	1,099,400
2026-07-02	41.96	42.37	39.33	39.92	-3.99%	1,130,200
2026-07-01	42.19	42.64	41.18	41.58	-1.24%	1,088,700
2026-06-30	42.30	42.48	41.44	42.10	-1.10%	1,248,700
2026-06-29	42.90	43.46	42.08	42.57	-1.50%	1,485,100
2026-06-26	41.11	43.76	41.06	43.22	+4.19%	5,195,400
2026-06-25	42.40	42.76	41.14	41.48	-1.92%	883,600
2026-06-24	42.57	42.98	41.99	42.29	-0.02%	982,500
2026-06-23	42.47	42.82	42.19	42.30	-1.01%	693,900
2026-06-22	44.18	44.23	42.62	42.73	-3.30%	1,151,200
2026-06-18	44.04	44.94	43.90	44.19	+3.15%	1,698,100
2026-06-17	44.48	45.09	42.83	42.84	-3.97%	1,535,900
2026-06-16	45.46	46.26	44.43	44.61	-1.78%	851,700
2026-06-15	46.57	47.11	45.02	45.42	-1.58%	722,100
2026-06-12	46.68	46.87	45.91	46.15	+0.57%	627,800
2026-06-11	44.68	45.94	44.41	45.89	+3.75%	1,093,500
2026-06-10	44.66	45.38	43.16	44.23	-1.62%	707,900
2026-06-09	45.54	46.65	43.99	44.96	-0.77%	1,086,300
2026-06-08	44.30	45.78	43.91	45.31	+2.91%	1,309,700
2026-06-05	43.90	44.12	43.36	44.03	-0.92%	907,500
2026-06-04	43.75	44.64	43.22	44.44	+1.46%	710,100
2026-06-03	43.86	44.67	43.08	43.80	-1.06%	1,146,800
2026-06-02	42.95	44.39	42.13	44.27	+2.52%	955,200
2026-06-01	43.36	43.36	42.23	43.18	-0.60%	788,500
2026-05-29	43.21	44.03	42.53	43.44	+0.09%	1,419,700
2026-05-28	43.48	43.76	42.92	43.40	-0.18%	1,046,700
2026-05-27	43.60	43.83	43.13	43.48	+1.71%	924,400
2026-05-26	42.18	43.08	42.10	42.75	+1.96%	1,057,600
2026-05-22	41.39	42.55	41.08	41.93	+1.40%	869,900
2026-05-21	39.94	41.64	39.63	41.35	+2.15%	1,016,400
2026-05-20	38.29	40.54	37.75	40.48	+5.89%	1,010,300
2026-05-19	38.60	38.70	37.63	38.23	-1.27%	701,700
2026-05-18	39.02	40.02	38.60	38.72	-0.18%	842,000
2026-05-15	39.12	39.39	38.44	38.79	-1.77%	766,300
2026-05-14	39.04	40.04	38.81	39.49	+2.54%	772,800
2026-05-13	38.52	38.85	37.83	38.51	-0.10%	983,600
2026-05-12	38.61	38.81	37.44	38.55	-0.87%	966,100
2026-05-11	40.95	40.97	38.79	38.89	-4.24%	835,700
2026-05-08	39.84	41.18	39.17	40.61	+2.45%	1,227,900
2026-05-07	40.08	40.45	39.05	39.64	-0.95%	1,699,300
2026-05-06	38.31	40.64	37.99	40.02	+6.18%	2,355,400
2026-05-05	36.56	38.03	36.56	37.69	+3.49%	1,586,200
2026-05-04	37.38	37.41	35.96	36.42	-2.88%	1,055,500
2026-05-01	37.69	37.92	37.23	37.50	-0.16%	789,700
2026-04-30	36.70	37.98	36.58	37.56	+1.60%	978,500
2026-04-29	37.17	37.60	36.65	36.97	-1.28%	922,300
2026-04-28	38.00	38.39	37.03	37.45	-1.00%	836,500
2026-04-27	38.52	39.11	37.43	37.83	-1.94%	997,400
2026-04-24	37.89	39.70	37.45	38.58	+1.63%	1,110,400
2026-04-23	39.32	39.36	37.75	37.96	-3.29%	745,200
2026-04-22	39.75	39.82	38.89	39.25	-0.38%	1,030,500
2026-04-21	39.73	40.38	38.92	39.40	-0.81%	1,106,900
2026-04-20	39.28	39.91	38.36	39.72	-0.20%	1,306,000
2026-04-17	39.23	40.22	39.06	39.80	+4.05%	1,081,000
2026-04-16	38.10	38.72	37.78	38.25	-0.34%	999,500
2026-04-15	38.25	38.86	38.09	38.38	+0.47%	948,400
2026-04-14	37.87	38.58	37.83	38.20	+1.54%	931,500
2026-04-13	37.73	38.18	37.28	37.62	-0.90%	860,000
2026-04-10	38.22	38.46	37.87	37.96	-0.58%	785,100
2026-04-09	36.84	38.45	36.62	38.18	+2.61%	988,300
2026-04-08	37.38	37.68	36.92	37.21	+5.92%	1,201,100
2026-04-07	35.10	35.78	34.85	35.13	-0.23%	788,600
2026-04-06	34.07	35.34	33.91	35.21	+3.59%	945,100
2026-04-02	33.16	34.40	32.86	33.99	-0.21%	752,600
2026-04-01	33.86	34.60	33.65	34.06	+0.41%	665,900
2026-03-31	33.31	34.49	32.56	33.92	+4.08%	1,480,000
2026-03-30	33.21	33.78	32.30	32.59	-1.57%	1,116,200
2026-03-27	32.74	33.12	31.95	33.11	-0.27%	1,606,000
2026-03-26	33.29	34.23	33.03	33.20	-2.32%	1,180,500
2026-03-25	33.92	34.31	33.38	33.99	+1.55%	693,100
2026-03-24	33.08	33.74	32.84	33.47	-0.51%	675,400
2026-03-23	33.34	34.12	32.51	33.64	+5.69%	1,563,500
2026-03-20	33.03	33.23	31.40	31.83	-4.13%	2,786,400
2026-03-19	32.08	33.67	32.07	33.20	+1.81%	1,019,600
2026-03-18	32.66	33.57	32.56	32.61	-1.30%	1,195,500
2026-03-17	32.68	33.23	32.11	33.04	+2.42%	1,092,300
2026-03-16	31.95	32.67	31.49	32.26	+2.84%	1,242,200
2026-03-13	32.61	33.18	31.33	31.37	-3.80%	1,293,600
2026-03-12	33.38	33.77	32.59	32.61	-4.20%	1,215,100
2026-03-11	34.19	34.52	33.49	34.04	-1.50%	971,200
2026-03-10	33.59	35.34	33.24	34.56	+2.80%	1,300,600
2026-03-09	32.98	34.04	31.60	33.62	-0.77%	2,508,300
2026-03-06	33.91	34.53	33.49	33.88	-2.50%	1,272,200
2026-03-05	35.94	36.18	34.47	34.75	-3.79%	1,265,500
2026-03-04	36.20	36.69	35.63	36.12	+0.73%	1,203,200
2026-03-03	34.61	36.15	34.13	35.86	+0.67%	1,422,900
2026-03-02	34.76	35.86	34.01	35.62	-1.33%	1,241,600
2026-02-27	36.07	36.64	35.13	36.10	-2.06%	1,607,200
2026-02-26	36.06	37.76	36.06	36.86	+2.90%	2,128,800
2026-02-25	35.90	37.43	34.52	35.82	-4.12%	4,131,100
2026-02-24	37.27	38.56	37.11	37.36	+0.24%	2,586,700
2026-02-23	39.10	39.67	36.11	37.27	-6.57%	1,734,900
2026-02-20	38.99	40.75	38.68	39.89	+1.89%	1,279,400
2026-02-19	38.90	39.39	38.49	39.15	-0.03%	1,377,800
2026-02-18	39.15	40.30	38.63	39.16	-0.68%	1,482,400
2026-02-17	39.05	39.70	38.73	39.43	+0.61%	1,056,300
2026-02-13	39.26	39.54	37.96	39.19	-0.10%	1,575,500
2026-02-12	39.07	39.56	38.45	39.23	+1.61%	1,419,900
2026-02-11	36.92	38.99	36.66	38.61	+4.55%	1,685,200
2026-02-10	36.55	38.03	36.18	36.93	+1.09%	2,005,400
2026-02-09	35.44	36.76	35.22	36.53	+2.30%	2,513,600
2026-02-06	34.54	36.22	33.89	35.71	+3.33%	2,534,100
2026-02-05	36.94	37.60	34.21	34.56	-10.84%	4,749,800
2026-02-04	42.22	42.91	38.26	38.76	-8.20%	3,947,700
2026-02-03	45.88	46.88	41.71	42.22	-7.53%	2,494,600
2026-02-02	43.98	45.78	43.89	45.66	+4.06%	1,206,400
2026-01-30	43.95	44.61	43.55	43.88	-0.16%	1,168,000
2026-01-29	43.39	44.28	43.00	43.95	+1.29%	1,829,900
2026-01-28	44.21	44.75	42.90	43.39	-1.36%	1,789,900
2026-01-27	45.67	45.92	43.92	43.99	-3.64%	1,239,400
2026-01-26	45.49	46.15	45.05	45.65	+0.35%	794,300
2026-01-23	45.31	46.06	44.87	45.49	+0.51%	1,642,300
2026-01-22	45.45	46.17	45.06	45.26	+0.09%	1,290,000
2026-01-21	44.96	45.52	44.24	45.22	+1.50%	1,269,500
2026-01-20	45.01	45.84	43.64	44.55	-2.30%	1,556,800
2026-01-16	46.26	46.26	45.47	45.60	-1.36%	879,500
2026-01-15	45.78	46.55	45.07	46.23	+1.63%	1,248,900
2026-01-14	45.83	46.35	44.93	45.49	-0.83%	731,900
2026-01-13	45.23	46.11	45.00	45.87	+1.57%	684,400
2026-01-12	44.32	45.52	44.00	45.16	+0.24%	652,400
2026-01-09	45.85	46.39	44.49	45.05	-1.18%	982,800
2026-01-08	44.91	46.04	44.62	45.59	+3.54%	1,150,000
2026-01-07	43.98	44.52	43.82	44.03	+0.36%	892,200
2026-01-06	43.58	44.26	43.29	43.87	+0.48%	988,900
2026-01-05	42.04	43.72	42.04	43.66	+3.46%	806,200
2026-01-02	42.27	42.40	41.51	42.20	+1.34%	859,100
2025-12-31	42.13	42.34	41.51	41.64	-1.30%	1,063,000
2025-12-30	42.62	42.81	42.12	42.19	-0.96%	632,300
2025-12-29	43.00	43.02	42.32	42.60	-1.02%	828,700
2025-12-26	42.75	43.13	42.45	43.04	+0.65%	511,500
2025-12-24	43.03	43.19	42.49	42.76	+0.12%	371,500
2025-12-23	43.60	43.90	42.54	42.71	-2.20%	927,200
2025-12-22	43.39	43.78	42.71	43.67	+1.44%	1,025,900
2025-12-19	42.64	43.71	42.48	43.05	+0.35%	1,836,800
2025-12-18	43.12	43.49	42.43	42.90	+0.02%	1,317,700
2025-12-17	43.40	43.73	42.44	42.89	-1.92%	1,124,400
2025-12-16	43.88	44.30	43.33	43.73	-0.95%	670,600
2025-12-15	43.82	44.37	43.05	44.15	+1.24%	1,081,100
2025-12-12	44.68	44.99	43.40	43.61	-1.87%	1,209,900
2025-12-11	44.02	44.96	43.97	44.44	+1.65%	1,019,500
2025-12-10	43.74	44.39	43.31	43.72	+0.34%	1,463,400
2025-12-09	43.44	43.90	43.01	43.57	+1.14%	969,600
2025-12-08	43.98	44.26	42.83	43.08	-1.82%	729,400
2025-12-05	43.10	44.12	42.68	43.88	+1.83%	875,700
2025-12-04	44.24	44.31	42.68	43.09	-2.31%	832,000
2025-12-03	42.19	44.38	42.19	44.11	+5.78%	1,523,900
2025-12-02	42.95	43.10	41.60	41.70	-2.87%	876,100
2025-12-01	41.40	43.08	41.25	42.93	+2.75%	872,100
2025-11-28	41.88	42.17	41.34	41.78	-0.24%	418,400
2025-11-26	41.12	42.32	41.12	41.88	+0.79%	908,700
2025-11-25	40.89	42.27	39.10	41.55	+2.21%	1,439,800
2025-11-24	39.58	40.94	39.26	40.65	+2.29%	952,700
2025-11-21	38.25	40.13	38.22	39.74	+4.91%	1,124,100
2025-11-20	37.44	38.52	37.44	37.88	+1.91%	765,200
2025-11-19	37.17	37.62	36.52	37.17	+0.00%	658,400
2025-11-18	36.52	37.41	36.20	37.17	+0.51%	742,800
2025-11-17	37.90	37.90	36.82	36.98	-2.48%	726,000
2025-11-14	37.50	38.03	37.25	37.92	-0.71%	692,000
2025-11-13	38.51	39.26	37.90	38.19	-1.67%	818,500
2025-11-12	39.34	39.86	38.79	38.84	-0.08%	1,027,200
2025-11-11	37.74	38.92	37.68	38.87	+3.08%	1,126,400
2025-11-10	38.40	38.83	37.39	37.71	-1.31%	1,257,400
2025-11-07	38.25	39.39	37.39	38.21	-0.44%	1,315,000
2025-11-06	38.44	38.94	36.98	38.38	+2.84%	2,273,400
2025-11-05	35.37	37.95	33.50	37.32	+13.64%	4,047,900
2025-11-04	32.34	33.54	32.25	32.84	+0.12%	2,463,100
2025-11-03	33.55	34.00	32.45	32.80	-3.27%	2,088,500
2025-10-31	33.98	34.16	33.29	33.91	-1.25%	1,309,200
2025-10-30	35.34	35.46	34.01	34.34	-0.23%	1,535,200
2025-10-29	34.61	35.74	34.01	34.42	-1.43%	1,112,000
2025-10-28	34.97	35.43	34.57	34.92	-1.47%	947,100
2025-10-27	36.36	36.94	35.41	35.44	-0.53%	1,252,500
2025-10-24	35.68	36.10	35.29	35.63	+0.03%	1,072,000
2025-10-23	34.29	35.79	34.03	35.62	+3.31%	968,800
2025-10-22	34.80	35.19	34.29	34.48	-1.46%	1,140,000
2025-10-21	34.89	35.77	34.02	34.99	+0.09%	1,626,300
2025-10-20	35.69	35.80	34.95	34.96	-0.11%	1,031,700

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（+27.38%）。最も弱い月：2月（-17.68%）。日次データ2年分（2025–2026）に基づく。

1月+0.91%
2月-17.68%
3月-8.64%
4月-6.57%
5月+16.92%
6月-1.81%
7月+3.05%
8月+7.02%
9月+10.90%
10月-1.11%
11月+27.38%
12月-3.00%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Steven Madden Ltd（SHOO）の直近終値は？

2026-10-16 時点で 45.27。Closelookデータレイクの日次価格記録より。

SHOO の52週高値・安値は？

直近52週間で高値 49.70、安値 31.33（2026-10-16 時点）。

Steven Madden Ltd が歴史的に最も強い月と弱い月は？

歴史的に、SHOO の最も強い月は 11月（平均 +27.38%）、最も弱い月は 2月（平均 -17.68%）。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。