Comparing Back to the side-by-side chart ↗
AB SKF (publ)（SKF-A.ST）— 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 | 268.50 | 272.00 | 268.50 | 272.00 | +2.06% | 8,963 |
| 2026-10-15 | 270.50 | 270.50 | 264.00 | 266.50 | -1.66% | 5,620 |
| 2026-10-14 | 273.00 | 275.50 | 270.50 | 271.00 | -1.09% | 20,755 |
| 2026-10-13 | 272.50 | 275.50 | 272.00 | 274.00 | +0.18% | 6,376 |
| 2026-10-12 | 270.00 | 274.50 | 269.00 | 273.50 | +1.30% | 5,821 |
| 2026-10-09 | 264.00 | 272.00 | 264.00 | 270.00 | +2.47% | 6,996 |
| 2026-10-08 | 267.50 | 267.50 | 263.50 | 263.50 | -1.86% | 6,749 |
| 2026-10-07 | 278.00 | 279.50 | 268.50 | 268.50 | -3.59% | 5,575 |
| 2026-10-06 | 276.50 | 282.00 | 276.50 | 278.50 | +1.64% | 8,392 |
| 2026-10-05 | 276.00 | 278.50 | 273.50 | 274.00 | -0.90% | 15,229 |
| 2026-10-02 | 270.00 | 277.50 | 270.00 | 276.50 | +3.56% | 8,725 |
| 2026-10-01 | 271.00 | 271.50 | 267.00 | 267.00 | -1.48% | 6,804 |
| 2026-09-30 | 273.50 | 275.00 | 271.00 | 271.00 | -0.37% | 4,310 |
| 2026-09-29 | 271.00 | 275.00 | 271.00 | 272.00 | +1.12% | 5,064 |
| 2026-09-28 | 272.50 | 273.50 | 269.00 | 269.00 | -0.92% | 5,928 |
| 2026-09-25 | 268.50 | 273.00 | 268.50 | 271.50 | +2.26% | 3,477 |
| 2026-09-24 | 269.00 | 270.00 | 265.50 | 265.50 | -1.67% | 5,546 |
| 2026-09-23 | 274.00 | 277.00 | 270.00 | 270.00 | -1.10% | 8,791 |
| 2026-09-22 | 268.50 | 275.50 | 268.50 | 273.00 | +2.06% | 9,415 |
| 2026-09-21 | 271.00 | 271.00 | 266.00 | 267.50 | -0.93% | 14,191 |
| 2026-09-18 | 275.50 | 276.00 | 270.00 | 270.00 | -2.53% | 10,897 |
| 2026-09-17 | 272.00 | 279.50 | 272.00 | 277.00 | +1.84% | 30,059 |
| 2026-09-16 | 273.00 | 273.00 | 268.00 | 272.00 | +1.49% | 4,040 |
| 2026-09-15 | 264.50 | 269.00 | 262.50 | 268.00 | +1.32% | 3,498 |
| 2026-09-14 | 267.50 | 268.50 | 264.00 | 264.50 | -2.04% | 3,959 |
| 2026-09-11 | 267.50 | 270.00 | 265.50 | 270.00 | +1.69% | 5,149 |
| 2026-09-10 | 270.50 | 271.50 | 264.50 | 265.50 | -1.85% | 5,853 |
| 2026-09-09 | 278.00 | 278.00 | 270.50 | 270.50 | -3.05% | 4,322 |
| 2026-09-08 | 273.50 | 280.50 | 272.50 | 279.00 | +1.64% | 11,749 |
| 2026-09-07 | 274.00 | 278.50 | 274.00 | 274.50 | -0.72% | 32,630 |
| 2026-09-04 | 270.00 | 276.50 | 270.00 | 276.50 | +2.60% | 48,358 |
| 2026-09-03 | 266.00 | 271.50 | 264.50 | 269.50 | +1.89% | 42,822 |
| 2026-09-02 | 270.00 | 270.00 | 262.50 | 264.50 | -2.40% | 12,999 |
| 2026-09-01 | 278.00 | 279.00 | 270.00 | 271.00 | -2.69% | 4,290 |
| 2026-08-31 | 278.50 | 281.00 | 278.00 | 278.50 | +0.00% | 15,826 |
| 2026-08-28 | 277.50 | 279.50 | 276.50 | 278.50 | +0.72% | 4,051 |
| 2026-08-27 | 277.00 | 278.50 | 275.50 | 276.50 | -0.18% | 4,509 |
| 2026-08-26 | 273.00 | 278.00 | 272.00 | 277.00 | +1.84% | 6,721 |
| 2026-08-25 | 268.50 | 276.00 | 268.00 | 272.00 | +1.30% | 6,955 |
| 2026-08-24 | 264.00 | 270.50 | 263.50 | 268.50 | +1.90% | 15,618 |
| 2026-08-21 | 261.50 | 264.50 | 261.50 | 263.50 | +0.76% | 1,859 |
| 2026-08-20 | 261.50 | 262.00 | 259.00 | 261.50 | +0.38% | 1,442 |
| 2026-08-19 | 260.00 | 262.50 | 260.00 | 260.50 | +0.19% | 10,408 |
| 2026-08-18 | 264.00 | 265.00 | 259.50 | 260.00 | -1.89% | 8,680 |
| 2026-08-17 | 262.50 | 267.50 | 262.50 | 265.00 | +1.34% | 3,251 |
| 2026-08-14 | 261.50 | 263.50 | 260.50 | 261.50 | +0.00% | 2,924 |
| 2026-08-13 | 261.00 | 262.50 | 260.00 | 261.50 | +0.58% | 5,666 |
| 2026-08-12 | 261.00 | 262.50 | 260.00 | 260.00 | -0.76% | 4,940 |
| 2026-08-11 | 262.00 | 263.00 | 259.00 | 262.00 | +0.38% | 10,036 |
| 2026-08-10 | 263.50 | 263.50 | 260.00 | 261.00 | -1.14% | 5,128 |
| 2026-08-07 | 264.00 | 264.00 | 260.00 | 264.00 | +0.00% | 2,261 |
| 2026-08-06 | 265.50 | 266.00 | 262.50 | 264.00 | -0.56% | 4,042 |
| 2026-08-05 | 269.00 | 272.00 | 265.00 | 265.50 | -0.75% | 7,771 |
| 2026-08-04 | 266.50 | 270.00 | 264.50 | 267.50 | +1.13% | 10,368 |
| 2026-08-03 | 261.00 | 266.00 | 261.00 | 264.50 | +2.32% | 6,051 |
| 2026-07-31 | 262.00 | 263.50 | 256.00 | 258.50 | +0.00% | 4,141 |
| 2026-07-30 | 258.50 | 260.00 | 256.50 | 258.50 | +0.19% | 1,238 |
| 2026-07-29 | 262.00 | 262.00 | 257.00 | 258.00 | -1.53% | 6,340 |
| 2026-07-28 | 258.00 | 262.00 | 258.00 | 262.00 | +1.95% | 3,856 |
| 2026-07-27 | 258.50 | 261.50 | 257.00 | 257.00 | +0.00% | 2,986 |
| 2026-07-24 | 254.00 | 258.50 | 254.00 | 257.00 | +0.59% | 3,764 |
| 2026-07-23 | 257.50 | 260.00 | 254.00 | 255.50 | -0.39% | 5,058 |
| 2026-07-22 | 257.50 | 258.00 | 251.00 | 256.50 | +1.58% | 7,546 |
| 2026-07-21 | 247.00 | 252.50 | 245.50 | 252.50 | +2.23% | 4,981 |
| 2026-07-20 | 251.00 | 252.00 | 246.50 | 247.00 | -1.20% | 7,521 |
| 2026-07-17 | 259.50 | 262.50 | 248.00 | 250.00 | -4.94% | 12,515 |
| 2026-07-16 | 260.50 | 265.00 | 259.50 | 263.00 | +0.96% | 3,120 |
| 2026-07-15 | 260.50 | 263.00 | 257.50 | 260.50 | +0.58% | 2,255 |
| 2026-07-14 | 259.00 | 262.50 | 256.50 | 259.00 | -0.19% | 4,529 |
| 2026-07-13 | 260.00 | 261.00 | 257.00 | 259.50 | +0.00% | 5,628 |
| 2026-07-10 | 258.50 | 262.00 | 257.50 | 259.50 | +0.39% | 3,498 |
| 2026-07-09 | 253.50 | 258.50 | 253.50 | 258.50 | +2.99% | 4,878 |
| 2026-07-08 | 258.50 | 258.50 | 251.00 | 251.00 | -2.52% | 4,629 |
| 2026-07-07 | 262.00 | 266.50 | 257.50 | 257.50 | -2.83% | 5,383 |
| 2026-07-06 | 265.50 | 269.00 | 265.00 | 265.00 | -0.19% | 3,171 |
| 2026-07-03 | 261.50 | 268.50 | 261.50 | 265.50 | +1.72% | 7,736 |
| 2026-07-02 | 248.50 | 263.50 | 248.50 | 261.00 | +5.45% | 22,999 |
| 2026-07-01 | 249.00 | 250.50 | 247.00 | 247.50 | -0.80% | 2,482 |
| 2026-06-30 | 245.50 | 250.50 | 245.50 | 249.50 | +2.46% | 3,057 |
| 2026-06-29 | 247.00 | 247.50 | 243.50 | 243.50 | -1.22% | 4,181 |
| 2026-06-26 | 253.50 | 253.50 | 246.00 | 246.50 | -1.99% | 1,963 |
| 2026-06-25 | 249.00 | 254.00 | 249.00 | 251.50 | +1.62% | 4,257 |
| 2026-06-24 | 248.00 | 249.00 | 246.50 | 247.50 | +0.20% | 4,872 |
| 2026-06-23 | 247.50 | 248.50 | 245.00 | 247.00 | -0.40% | 3,584 |
| 2026-06-22 | 244.50 | 248.50 | 242.00 | 248.00 | +2.06% | 9,340 |
| 2026-06-18 | 245.00 | 248.00 | 243.00 | 243.00 | -0.21% | 21,419 |
| 2026-06-17 | 244.00 | 247.00 | 241.50 | 243.50 | -0.41% | 3,782 |
| 2026-06-16 | 247.50 | 249.50 | 244.50 | 244.50 | -0.61% | 5,929 |
| 2026-06-15 | 245.00 | 252.50 | 245.00 | 246.00 | +2.93% | 4,534 |
| 2026-06-12 | 239.00 | 244.50 | 238.00 | 239.00 | +1.06% | 13,467 |
| 2026-06-11 | 236.00 | 238.00 | 235.50 | 236.50 | +0.00% | 2,595 |
| 2026-06-10 | 241.50 | 241.50 | 236.50 | 236.50 | -1.66% | 2,627 |
| 2026-06-09 | 244.50 | 247.00 | 240.50 | 240.50 | -1.84% | 8,772 |
| 2026-06-08 | 242.00 | 245.50 | 242.00 | 245.00 | -0.41% | 3,475 |
| 2026-06-05 | 246.00 | 248.00 | 246.00 | 246.00 | +0.00% | 964 |
| 2026-06-04 | 248.50 | 251.00 | 246.00 | 246.00 | -1.01% | 11,627 |
| 2026-06-03 | 247.50 | 250.50 | 246.00 | 248.50 | +0.00% | 1,710 |
| 2026-06-02 | 237.50 | 248.50 | 237.50 | 248.50 | +5.30% | 3,310 |
| 2026-06-01 | 244.50 | 244.50 | 234.00 | 236.00 | -3.48% | 13,202 |
| 2026-05-29 | 246.50 | 246.50 | 243.00 | 244.50 | -0.81% | 11,264 |
| 2026-05-28 | 251.00 | 251.00 | 242.00 | 246.50 | -1.79% | 5,372 |
| 2026-05-27 | 245.50 | 253.00 | 245.00 | 251.00 | +2.87% | 8,818 |
| 2026-05-26 | 247.00 | 247.00 | 243.50 | 244.00 | -0.81% | 2,565 |
| 2026-05-25 | 243.50 | 247.00 | 243.00 | 246.00 | +2.50% | 3,636 |
| 2026-05-22 | 238.00 | 241.00 | 237.00 | 240.00 | +1.05% | 24,021 |
| 2026-05-21 | 236.00 | 238.50 | 233.00 | 237.50 | +0.21% | 5,386 |
| 2026-05-20 | 231.00 | 237.00 | 231.00 | 237.00 | +2.38% | 7,033 |
| 2026-05-19 | 232.50 | 236.00 | 230.00 | 231.50 | -0.22% | 11,868 |
| 2026-05-18 | 227.50 | 234.50 | 226.50 | 232.00 | +2.43% | 31,259 |
| 2026-05-15 | 234.50 | 234.50 | 226.50 | 226.50 | -2.58% | 4,222 |
| 2026-05-13 | 233.00 | 234.00 | 232.00 | 232.50 | +0.65% | 2,969 |
| 2026-05-12 | 234.50 | 237.00 | 231.00 | 231.00 | -1.91% | 3,831 |
| 2026-05-11 | 238.50 | 238.50 | 235.00 | 235.50 | -1.26% | 5,601 |
| 2026-05-08 | 240.00 | 240.00 | 237.00 | 238.50 | +0.00% | 2,952 |
| 2026-05-07 | 243.00 | 246.00 | 238.50 | 238.50 | -1.65% | 62,517 |
| 2026-05-06 | 231.50 | 243.00 | 231.50 | 242.50 | +5.43% | 19,631 |
| 2026-05-05 | 227.50 | 230.50 | 227.00 | 230.00 | +1.77% | 1,582 |
| 2026-05-04 | 231.00 | 231.50 | 226.00 | 226.00 | -1.74% | 4,057 |
| 2026-04-30 | 227.50 | 230.50 | 227.00 | 230.00 | +0.88% | 2,550 |
| 2026-04-29 | 230.00 | 232.50 | 228.00 | 228.00 | -0.44% | 10,788 |
| 2026-04-28 | 231.50 | 232.50 | 228.00 | 229.00 | -0.43% | 1,531 |
| 2026-04-27 | 232.00 | 234.00 | 230.00 | 230.00 | -0.86% | 2,740 |
| 2026-04-24 | 233.00 | 234.00 | 229.50 | 232.00 | -0.85% | 3,345 |
| 2026-04-23 | 231.00 | 235.50 | 231.00 | 234.00 | +0.65% | 2,258 |
| 2026-04-22 | 238.00 | 239.00 | 231.50 | 232.50 | -2.92% | 3,233 |
| 2026-04-21 | 252.00 | 254.00 | 239.00 | 239.50 | -2.84% | 15,830 |
| 2026-04-20 | 247.50 | 248.50 | 245.00 | 246.50 | -0.80% | 4,135 |
| 2026-04-17 | 239.00 | 250.00 | 239.00 | 248.50 | +3.97% | 10,621 |
| 2026-04-16 | 239.00 | 240.50 | 237.00 | 239.00 | +0.21% | 7,767 |
| 2026-04-15 | 244.00 | 245.00 | 238.50 | 238.50 | -1.85% | 17,899 |
| 2026-04-14 | 240.50 | 243.50 | 240.50 | 243.00 | +2.10% | 7,474 |
| 2026-04-13 | 238.00 | 239.00 | 237.00 | 238.00 | -0.83% | 2,898 |
| 2026-04-10 | 236.00 | 242.00 | 234.50 | 240.00 | +1.69% | 6,953 |
| 2026-04-09 | 235.50 | 236.00 | 233.00 | 236.00 | +0.21% | 6,197 |
| 2026-04-08 | 234.50 | 237.50 | 234.00 | 235.50 | +5.61% | 4,046 |
| 2026-04-07 | 227.00 | 229.50 | 221.50 | 223.00 | +0.00% | 7,664 |
| 2026-04-02 | 228.00 | 228.00 | 223.00 | 223.00 | -3.46% | 2,626 |
| 2026-04-01 | 231.00 | 233.00 | 229.00 | 231.00 | +2.21% | 6,309 |
| 2026-03-31 | 220.00 | 226.00 | 220.00 | 226.00 | +3.67% | 2,277 |
| 2026-03-30 | 219.00 | 221.00 | 217.00 | 218.00 | +0.00% | 2,197 |
| 2026-03-27 | 220.00 | 220.00 | 217.00 | 218.00 | -1.36% | 1,349 |
| 2026-03-26 | 221.00 | 224.00 | 221.00 | 221.00 | +0.00% | 779 |
| 2026-03-25 | 223.00 | 224.00 | 220.00 | 221.00 | +0.91% | 9,922 |
| 2026-03-24 | 217.00 | 219.00 | 213.00 | 219.00 | +1.86% | 4,465 |
| 2026-03-23 | 208.00 | 219.00 | 205.00 | 215.00 | +1.42% | 8,664 |
| 2026-03-20 | 217.00 | 218.00 | 212.00 | 212.00 | -1.40% | 8,053 |
| 2026-03-19 | 221.00 | 221.00 | 215.00 | 215.00 | -3.15% | 7,099 |
| 2026-03-18 | 223.00 | 228.00 | 221.00 | 222.00 | +0.00% | 5,623 |
| 2026-03-17 | 224.00 | 225.00 | 221.00 | 222.00 | -0.89% | 3,332 |
| 2026-03-16 | 223.00 | 228.00 | 222.00 | 224.00 | +0.45% | 1,464 |
| 2026-03-13 | 230.00 | 230.00 | 223.00 | 223.00 | -3.04% | 3,539 |
| 2026-03-12 | 233.00 | 234.00 | 228.00 | 230.00 | -0.86% | 3,339 |
| 2026-03-11 | 237.00 | 237.00 | 232.00 | 232.00 | -1.28% | 1,574 |
| 2026-03-10 | 233.00 | 238.00 | 233.00 | 235.00 | +3.07% | 3,308 |
| 2026-03-09 | 230.00 | 230.00 | 226.00 | 228.00 | -3.39% | 7,311 |
| 2026-03-06 | 241.00 | 243.00 | 234.00 | 236.00 | -1.26% | 4,921 |
| 2026-03-05 | 244.00 | 246.00 | 239.00 | 239.00 | -1.24% | 2,890 |
| 2026-03-04 | 243.00 | 247.00 | 241.00 | 242.00 | -0.41% | 5,472 |
| 2026-03-03 | 249.00 | 249.00 | 240.00 | 243.00 | -2.80% | 4,292 |
| 2026-03-02 | 254.00 | 256.00 | 250.00 | 250.00 | -3.85% | 6,378 |
| 2026-02-27 | 264.00 | 266.00 | 259.00 | 260.00 | -0.76% | 3,057 |
| 2026-02-26 | 259.00 | 266.00 | 257.00 | 262.00 | +1.95% | 3,507 |
| 2026-02-25 | 261.00 | 264.00 | 257.00 | 257.00 | -1.53% | 5,448 |
| 2026-02-24 | 261.00 | 263.00 | 258.00 | 261.00 | +0.77% | 3,223 |
| 2026-02-23 | 261.00 | 261.00 | 258.00 | 259.00 | -0.38% | 3,670 |
| 2026-02-20 | 255.00 | 263.00 | 255.00 | 260.00 | +2.77% | 2,947 |
| 2026-02-19 | 260.00 | 260.00 | 251.00 | 253.00 | -0.39% | 3,882 |
| 2026-02-18 | 254.00 | 257.00 | 254.00 | 254.00 | +0.00% | 1,916 |
| 2026-02-17 | 254.00 | 256.00 | 252.00 | 254.00 | -0.39% | 4,566 |
| 2026-02-16 | 254.00 | 257.00 | 254.00 | 255.00 | +0.39% | 4,069 |
| 2026-02-13 | 256.00 | 258.00 | 250.00 | 254.00 | -0.78% | 4,348 |
| 2026-02-12 | 256.00 | 260.00 | 256.00 | 256.00 | +0.00% | 7,655 |
| 2026-02-11 | 252.00 | 257.00 | 251.00 | 256.00 | +1.59% | 4,538 |
| 2026-02-10 | 248.00 | 254.00 | 248.00 | 252.00 | +1.61% | 5,146 |
| 2026-02-09 | 250.00 | 251.00 | 246.00 | 248.00 | +0.00% | 3,891 |
| 2026-02-06 | 250.00 | 250.00 | 245.00 | 248.00 | +0.81% | 7,125 |
| 2026-02-05 | 244.00 | 247.00 | 242.00 | 246.00 | +0.82% | 2,790 |
| 2026-02-04 | 238.00 | 247.00 | 235.00 | 244.00 | +2.52% | 16,384 |
| 2026-02-03 | 240.00 | 243.00 | 234.00 | 238.00 | +0.00% | 9,142 |
| 2026-02-02 | 233.00 | 238.00 | 229.00 | 238.00 | +1.28% | 9,091 |
| 2026-01-30 | 251.00 | 251.00 | 233.00 | 235.00 | -6.75% | 27,556 |
| 2026-01-29 | 256.00 | 257.00 | 251.00 | 252.00 | -1.56% | 9,282 |
| 2026-01-28 | 253.00 | 257.00 | 252.00 | 256.00 | +1.59% | 7,917 |
| 2026-01-27 | 254.00 | 255.00 | 251.00 | 252.00 | -0.40% | 5,113 |
| 2026-01-26 | 249.00 | 253.00 | 249.00 | 253.00 | +0.00% | 14,982 |
| 2026-01-23 | 250.00 | 253.00 | 248.00 | 253.00 | +0.80% | 6,315 |
| 2026-01-22 | 249.00 | 251.00 | 248.00 | 251.00 | +2.03% | 8,015 |
| 2026-01-21 | 241.00 | 247.00 | 241.00 | 246.00 | +2.07% | 10,492 |
| 2026-01-20 | 247.00 | 247.00 | 239.00 | 241.00 | -3.21% | 15,482 |
| 2026-01-19 | 251.00 | 251.00 | 247.00 | 249.00 | -3.11% | 12,977 |
| 2026-01-16 | 256.00 | 257.00 | 253.00 | 257.00 | +0.39% | 3,731 |
| 2026-01-15 | 252.00 | 256.00 | 252.00 | 256.00 | +1.99% | 9,212 |
| 2026-01-14 | 248.00 | 251.00 | 248.00 | 251.00 | +1.21% | 11,967 |
| 2026-01-13 | 249.00 | 249.00 | 246.00 | 248.00 | -0.40% | 10,620 |
| 2026-01-12 | 250.00 | 251.00 | 248.00 | 249.00 | +0.00% | 4,206 |
| 2026-01-09 | 246.00 | 251.00 | 246.00 | 249.00 | +2.05% | 8,456 |
| 2026-01-08 | 247.00 | 247.00 | 242.00 | 244.00 | -1.21% | 3,893 |
| 2026-01-07 | 247.00 | 249.00 | 245.00 | 247.00 | +0.41% | 5,303 |
| 2026-01-05 | 248.00 | 249.00 | 243.00 | 246.00 | -0.40% | 4,832 |
| 2026-01-02 | 246.00 | 248.00 | 244.00 | 247.00 | +0.00% | 5,368 |
| 2025-12-30 | 243.00 | 247.00 | 243.00 | 247.00 | +0.82% | 7,441 |
| 2025-12-29 | 242.00 | 245.00 | 242.00 | 245.00 | +0.00% | 5,219 |
| 2025-12-23 | 243.00 | 245.00 | 242.00 | 245.00 | +0.82% | 5,268 |
| 2025-12-22 | 242.00 | 245.00 | 241.00 | 243.00 | +0.00% | 5,837 |
| 2025-12-19 | 241.00 | 243.00 | 241.00 | 243.00 | +0.83% | 18,533 |
| 2025-12-18 | 237.00 | 242.00 | 236.00 | 241.00 | +1.69% | 4,813 |
| 2025-12-17 | 240.00 | 240.00 | 237.00 | 237.00 | -1.25% | 4,981 |
| 2025-12-16 | 241.00 | 242.00 | 238.00 | 240.00 | -2.83% | 11,824 |
| 2025-12-15 | 250.00 | 250.00 | 244.00 | 247.00 | -1.20% | 13,537 |
| 2025-12-12 | 252.00 | 254.00 | 250.00 | 250.00 | -0.79% | 6,679 |
| 2025-12-11 | 246.00 | 252.00 | 246.00 | 252.00 | +1.61% | 2,589 |
| 2025-12-10 | 249.00 | 249.00 | 245.00 | 248.00 | +0.40% | 4,003 |
| 2025-12-09 | 250.00 | 250.00 | 246.00 | 247.00 | -1.98% | 5,710 |
| 2025-12-08 | 250.00 | 252.00 | 250.00 | 252.00 | +1.20% | 2,917 |
| 2025-12-05 | 250.00 | 252.00 | 249.00 | 249.00 | -0.40% | 11,604 |
| 2025-12-04 | 247.00 | 252.00 | 247.00 | 250.00 | +2.04% | 6,430 |
| 2025-12-03 | 248.00 | 251.00 | 244.00 | 245.00 | -0.81% | 16,310 |
| 2025-12-02 | 248.00 | 252.00 | 247.00 | 247.00 | -0.40% | 11,746 |
| 2025-12-01 | 246.00 | 249.00 | 246.00 | 248.00 | +0.81% | 2,431 |
| 2025-11-28 | 249.00 | 249.00 | 245.00 | 246.00 | +0.00% | 1,723 |
| 2025-11-27 | 247.00 | 250.00 | 245.00 | 246.00 | +0.41% | 878 |
| 2025-11-26 | 249.00 | 250.00 | 245.00 | 245.00 | -1.61% | 5,963 |
| 2025-11-25 | 246.00 | 249.00 | 241.00 | 249.00 | +2.47% | 2,000 |
| 2025-11-24 | 242.00 | 246.00 | 241.00 | 243.00 | +1.25% | 4,931 |
| 2025-11-21 | 237.00 | 242.00 | 235.00 | 240.00 | +0.00% | 4,178 |
| 2025-11-20 | 243.00 | 245.00 | 239.00 | 240.00 | -0.41% | 2,564 |
| 2025-11-19 | 238.00 | 242.00 | 235.00 | 241.00 | +2.99% | 4,332 |
| 2025-11-18 | 240.00 | 241.00 | 234.00 | 234.00 | -2.09% | 5,719 |
| 2025-11-17 | 245.00 | 245.00 | 239.00 | 239.00 | -1.65% | 3,083 |
| 2025-11-14 | 243.00 | 244.00 | 240.00 | 243.00 | +0.00% | 1,466 |
| 2025-11-13 | 242.00 | 246.00 | 241.00 | 243.00 | +0.83% | 4,217 |
| 2025-11-12 | 244.00 | 249.00 | 240.00 | 241.00 | -0.41% | 16,143 |
| 2025-11-11 | 258.00 | 258.00 | 239.00 | 242.00 | -6.56% | 24,957 |
| 2025-11-10 | 260.00 | 261.00 | 257.00 | 259.00 | +1.17% | 7,836 |
| 2025-11-07 | 258.00 | 260.00 | 254.00 | 256.00 | +0.00% | 7,463 |
| 2025-11-06 | 257.00 | 259.00 | 256.00 | 256.00 | +0.00% | 7,506 |
| 2025-11-05 | 248.00 | 258.00 | 248.00 | 256.00 | +3.23% | 5,414 |
| 2025-11-04 | 249.00 | 249.00 | 245.00 | 248.00 | -0.40% | 3,230 |
| 2025-11-03 | 247.00 | 253.00 | 246.00 | 249.00 | +0.00% | 8,153 |
| 2025-10-31 | 250.00 | 250.00 | 246.00 | 249.00 | +0.40% | 1,957 |
| 2025-10-30 | 246.00 | 250.00 | 246.00 | 248.00 | +0.40% | 3,056 |
| 2025-10-29 | 251.00 | 255.00 | 245.00 | 247.00 | -3.89% | 10,738 |
| 2025-10-28 | 252.00 | 257.00 | 252.00 | 257.00 | +1.58% | 10,588 |
| 2025-10-27 | 256.00 | 257.00 | 253.00 | 253.00 | +1.20% | 13,716 |
| 2025-10-24 | 244.00 | 250.00 | 244.00 | 250.00 | +3.31% | 4,404 |
| 2025-10-23 | 241.00 | 244.00 | 240.00 | 242.00 | +0.41% | 4,465 |
| 2025-10-22 | 240.00 | 243.00 | 239.00 | 241.00 | +0.00% | 5,554 |
| 2025-10-21 | 240.00 | 241.00 | 239.00 | 241.00 | +0.84% | 2,544 |
| 2025-10-20 | 237.00 | 242.00 | 235.00 | 239.00 | +1.70% | 1,713 |
| 2025-10-17 | 236.00 | 237.00 | 233.00 | 235.00 | -0.84% | 1,319 |
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（+9.13%）。最も弱い月：3月（-11.65%）。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
AB SKF (publ)（SKF-A.ST）の直近終値は？
2026-10-16 時点で 272.00。Closelookデータレイクの日次価格記録より。
SKF-A.ST の52週高値・安値は？
直近52週間で高値 282.00、安値 205.00（2026-10-16 時点）。
AB SKF (publ) が歴史的に最も強い月と弱い月は？
歴史的に、SKF-A.ST の最も強い月は 5月（平均 +9.13%）、最も弱い月は 3月（平均 -11.65%）。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。