Comparing Back to the side-by-side chart ↗
Stewart Information Services Corp（STC）— 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 | 52.01 | 53.02 | 52.01 | 52.54 | +1.06% | 216,400 |
| 2026-10-15 | 52.01 | 53.33 | 51.53 | 51.99 | +2.26% | 287,900 |
| 2026-10-14 | 50.34 | 50.88 | 49.48 | 50.84 | -0.16% | 536,100 |
| 2026-10-13 | 50.84 | 51.38 | 49.89 | 50.92 | +1.66% | 448,000 |
| 2026-10-12 | 50.47 | 50.74 | 49.04 | 50.09 | -1.20% | 325,200 |
| 2026-10-09 | 51.85 | 51.88 | 50.65 | 50.70 | -2.27% | 223,800 |
| 2026-10-08 | 50.43 | 52.05 | 50.33 | 51.88 | +2.94% | 420,000 |
| 2026-10-07 | 50.97 | 51.05 | 49.77 | 50.40 | -2.55% | 357,800 |
| 2026-10-06 | 51.28 | 52.28 | 50.87 | 51.72 | +1.75% | 289,100 |
| 2026-10-05 | 51.50 | 52.01 | 50.61 | 50.83 | -1.40% | 361,800 |
| 2026-10-02 | 51.42 | 53.29 | 51.24 | 51.55 | +1.76% | 394,700 |
| 2026-10-01 | 49.64 | 51.19 | 48.74 | 50.66 | +1.91% | 645,900 |
| 2026-09-30 | 56.81 | 56.90 | 49.40 | 49.71 | -12.42% | 721,900 |
| 2026-09-29 | 57.24 | 57.54 | 55.92 | 56.76 | -1.36% | 300,900 |
| 2026-09-28 | 58.79 | 58.90 | 57.37 | 57.54 | -2.79% | 280,000 |
| 2026-09-25 | 60.04 | 60.12 | 58.91 | 59.19 | -0.90% | 294,500 |
| 2026-09-24 | 62.26 | 62.26 | 59.73 | 59.73 | -3.63% | 358,200 |
| 2026-09-23 | 62.59 | 63.32 | 61.97 | 61.98 | -1.45% | 370,700 |
| 2026-09-22 | 63.27 | 63.64 | 62.30 | 62.89 | +0.03% | 247,500 |
| 2026-09-21 | 63.46 | 63.95 | 62.85 | 62.87 | -0.46% | 226,900 |
| 2026-09-18 | 64.96 | 65.13 | 63.14 | 63.16 | -3.44% | 547,430 |
| 2026-09-17 | 66.44 | 66.46 | 65.37 | 65.41 | -0.24% | 255,900 |
| 2026-09-16 | 66.07 | 66.89 | 64.25 | 65.57 | -0.59% | 237,300 |
| 2026-09-15 | 66.27 | 66.43 | 64.69 | 65.96 | -1.58% | 224,300 |
| 2026-09-14 | 66.71 | 67.55 | 66.40 | 67.02 | +1.18% | 156,700 |
| 2026-09-11 | 67.50 | 67.50 | 66.17 | 66.24 | -0.48% | 173,400 |
| 2026-09-10 | 67.37 | 68.33 | 66.08 | 66.56 | -0.64% | 211,600 |
| 2026-09-09 | 66.62 | 67.43 | 65.80 | 66.99 | -0.07% | 276,300 |
| 2026-09-08 | 66.72 | 67.98 | 65.95 | 67.04 | -0.73% | 342,900 |
| 2026-09-04 | 68.59 | 69.03 | 66.53 | 67.53 | -3.02% | 229,700 |
| 2026-09-03 | 68.87 | 70.81 | 68.87 | 69.63 | +2.31% | 249,300 |
| 2026-09-02 | 69.28 | 69.82 | 68.00 | 68.06 | -0.80% | 344,900 |
| 2026-09-01 | 68.60 | 70.48 | 68.15 | 68.61 | -0.06% | 263,500 |
| 2026-08-31 | 69.86 | 70.09 | 68.54 | 68.65 | -1.80% | 144,000 |
| 2026-08-28 | 70.33 | 70.85 | 69.85 | 69.91 | -0.03% | 290,900 |
| 2026-08-27 | 69.70 | 70.85 | 68.94 | 69.93 | +0.04% | 117,500 |
| 2026-08-26 | 69.55 | 69.99 | 69.11 | 69.90 | +0.87% | 175,500 |
| 2026-08-25 | 70.02 | 70.02 | 68.51 | 69.30 | -0.90% | 142,100 |
| 2026-08-24 | 69.49 | 70.71 | 69.49 | 69.93 | +1.05% | 199,100 |
| 2026-08-21 | 69.29 | 69.99 | 68.80 | 69.20 | +0.35% | 214,400 |
| 2026-08-20 | 68.48 | 69.06 | 68.17 | 68.96 | +0.09% | 129,800 |
| 2026-08-19 | 68.42 | 70.04 | 68.42 | 68.90 | +1.31% | 132,800 |
| 2026-08-18 | 68.47 | 68.99 | 67.59 | 68.01 | -0.09% | 136,300 |
| 2026-08-17 | 67.66 | 68.29 | 67.58 | 68.07 | -0.19% | 165,700 |
| 2026-08-14 | 68.00 | 68.48 | 67.58 | 68.20 | +0.75% | 139,300 |
| 2026-08-13 | 66.01 | 67.96 | 66.01 | 67.69 | +3.19% | 174,600 |
| 2026-08-12 | 65.69 | 66.31 | 65.44 | 65.60 | +0.18% | 185,800 |
| 2026-08-11 | 66.01 | 66.46 | 65.23 | 65.48 | -0.33% | 251,200 |
| 2026-08-10 | 67.51 | 67.95 | 65.09 | 65.70 | -3.65% | 121,500 |
| 2026-08-07 | 68.87 | 69.44 | 68.02 | 68.19 | -0.34% | 205,600 |
| 2026-08-06 | 69.03 | 69.05 | 67.69 | 68.42 | +0.50% | 410,300 |
| 2026-08-05 | 68.89 | 68.93 | 67.78 | 68.08 | -0.83% | 123,900 |
| 2026-08-04 | 68.39 | 69.14 | 68.15 | 68.65 | -0.56% | 146,500 |
| 2026-08-03 | 68.14 | 69.76 | 68.14 | 69.04 | +2.15% | 155,400 |
| 2026-07-31 | 67.54 | 68.85 | 67.48 | 67.59 | -0.85% | 241,600 |
| 2026-07-30 | 70.34 | 70.49 | 67.68 | 68.17 | -2.95% | 252,800 |
| 2026-07-29 | 68.72 | 70.71 | 68.72 | 70.24 | +1.06% | 283,000 |
| 2026-07-28 | 67.04 | 70.14 | 66.64 | 69.50 | +4.76% | 309,700 |
| 2026-07-27 | 64.92 | 67.36 | 64.92 | 66.34 | -1.60% | 275,300 |
| 2026-07-24 | 64.95 | 68.49 | 64.74 | 67.42 | +4.93% | 289,900 |
| 2026-07-23 | 63.96 | 67.30 | 62.91 | 64.25 | -7.83% | 839,300 |
| 2026-07-22 | 69.94 | 70.13 | 68.75 | 69.71 | -0.60% | 197,000 |
| 2026-07-21 | 70.22 | 70.67 | 69.13 | 70.13 | +0.49% | 182,900 |
| 2026-07-20 | 71.43 | 72.12 | 69.62 | 69.79 | -3.07% | 170,000 |
| 2026-07-17 | 72.44 | 73.73 | 71.55 | 72.00 | -0.32% | 192,700 |
| 2026-07-16 | 69.01 | 72.29 | 69.01 | 72.23 | +5.25% | 184,100 |
| 2026-07-15 | 68.48 | 69.59 | 67.80 | 68.63 | -0.36% | 180,600 |
| 2026-07-14 | 69.50 | 70.00 | 68.44 | 68.88 | -0.78% | 135,700 |
| 2026-07-13 | 68.71 | 69.86 | 68.50 | 69.42 | +1.40% | 248,400 |
| 2026-07-10 | 67.94 | 69.05 | 67.67 | 68.46 | +0.74% | 122,600 |
| 2026-07-09 | 67.50 | 68.45 | 66.87 | 67.96 | +0.92% | 180,400 |
| 2026-07-08 | 67.79 | 69.11 | 67.26 | 67.34 | -1.48% | 236,900 |
| 2026-07-07 | 68.44 | 68.98 | 68.04 | 68.35 | +0.71% | 236,900 |
| 2026-07-06 | 67.72 | 68.68 | 66.93 | 67.87 | -0.13% | 248,400 |
| 2026-07-02 | 68.31 | 68.47 | 66.16 | 67.96 | +0.56% | 182,200 |
| 2026-07-01 | 66.33 | 67.72 | 65.63 | 67.58 | +2.36% | 235,800 |
| 2026-06-30 | 67.01 | 67.32 | 65.33 | 66.02 | -1.40% | 199,200 |
| 2026-06-29 | 67.80 | 67.80 | 66.38 | 66.96 | -2.50% | 494,100 |
| 2026-06-26 | 64.61 | 68.68 | 63.52 | 68.68 | +6.38% | 1,306,100 |
| 2026-06-25 | 67.47 | 67.50 | 64.39 | 64.56 | -5.14% | 268,900 |
| 2026-06-24 | 68.01 | 68.51 | 67.17 | 68.06 | +0.34% | 239,500 |
| 2026-06-23 | 66.90 | 68.07 | 66.25 | 67.83 | +2.49% | 173,100 |
| 2026-06-22 | 66.29 | 67.39 | 65.48 | 66.18 | -0.42% | 163,100 |
| 2026-06-18 | 65.92 | 66.67 | 65.28 | 66.46 | +1.47% | 425,100 |
| 2026-06-17 | 65.47 | 67.00 | 65.07 | 65.50 | -0.89% | 155,600 |
| 2026-06-16 | 65.99 | 66.59 | 65.31 | 66.09 | +0.76% | 146,800 |
| 2026-06-15 | 65.28 | 65.93 | 64.70 | 65.59 | +0.57% | 191,600 |
| 2026-06-12 | 64.85 | 66.18 | 64.39 | 65.22 | +0.65% | 167,800 |
| 2026-06-11 | 67.01 | 67.01 | 64.75 | 64.80 | -2.32% | 138,300 |
| 2026-06-10 | 66.62 | 67.78 | 66.18 | 66.34 | +0.35% | 180,500 |
| 2026-06-09 | 65.76 | 67.10 | 65.15 | 66.11 | +1.61% | 168,100 |
| 2026-06-08 | 65.93 | 66.45 | 64.99 | 65.06 | -1.17% | 246,200 |
| 2026-06-05 | 63.83 | 66.34 | 63.83 | 65.83 | +3.80% | 164,800 |
| 2026-06-04 | 63.77 | 64.85 | 63.23 | 63.42 | +1.28% | 246,600 |
| 2026-06-03 | 63.91 | 63.91 | 62.45 | 62.62 | -2.23% | 308,100 |
| 2026-06-02 | 63.60 | 64.85 | 63.60 | 64.05 | +0.20% | 156,500 |
| 2026-06-01 | 64.43 | 64.86 | 63.27 | 63.92 | -1.63% | 189,800 |
| 2026-05-29 | 65.77 | 66.18 | 64.95 | 64.98 | -1.71% | 134,500 |
| 2026-05-28 | 67.46 | 67.85 | 66.08 | 66.11 | -2.85% | 121,000 |
| 2026-05-27 | 68.50 | 69.20 | 67.45 | 68.05 | +0.04% | 110,300 |
| 2026-05-26 | 67.89 | 68.14 | 67.38 | 68.02 | +0.49% | 91,500 |
| 2026-05-22 | 68.11 | 68.64 | 67.38 | 67.69 | -0.54% | 120,800 |
| 2026-05-21 | 67.21 | 68.69 | 65.95 | 68.06 | -0.09% | 145,700 |
| 2026-05-20 | 67.13 | 68.56 | 66.49 | 68.12 | +1.72% | 194,100 |
| 2026-05-19 | 68.58 | 68.74 | 66.84 | 66.97 | -2.60% | 104,700 |
| 2026-05-18 | 67.17 | 69.22 | 67.17 | 68.76 | +2.95% | 128,200 |
| 2026-05-15 | 67.43 | 67.77 | 66.64 | 66.79 | -1.01% | 130,900 |
| 2026-05-14 | 67.22 | 67.99 | 67.00 | 67.47 | +1.46% | 133,500 |
| 2026-05-13 | 66.25 | 67.04 | 65.44 | 66.50 | -0.51% | 212,200 |
| 2026-05-12 | 68.22 | 68.44 | 66.74 | 66.84 | -1.85% | 227,600 |
| 2026-05-11 | 70.02 | 70.02 | 67.59 | 68.10 | -2.34% | 157,000 |
| 2026-05-08 | 69.97 | 70.23 | 68.59 | 69.73 | -0.13% | 133,200 |
| 2026-05-07 | 68.59 | 70.38 | 66.95 | 69.82 | +1.20% | 230,200 |
| 2026-05-06 | 69.45 | 70.10 | 68.27 | 68.99 | +0.55% | 161,500 |
| 2026-05-05 | 68.21 | 69.30 | 68.12 | 68.61 | +0.60% | 156,700 |
| 2026-05-04 | 68.37 | 69.89 | 67.50 | 68.20 | -1.30% | 136,300 |
| 2026-05-01 | 70.27 | 70.27 | 68.47 | 69.10 | -1.27% | 215,100 |
| 2026-04-30 | 69.39 | 70.13 | 68.67 | 69.99 | -0.01% | 166,500 |
| 2026-04-29 | 70.55 | 71.20 | 69.70 | 70.00 | -1.82% | 149,600 |
| 2026-04-28 | 72.58 | 73.00 | 70.65 | 71.30 | -0.77% | 210,000 |
| 2026-04-27 | 71.45 | 72.60 | 70.81 | 71.85 | +0.25% | 225,400 |
| 2026-04-24 | 71.10 | 72.01 | 69.84 | 71.67 | +1.03% | 180,100 |
| 2026-04-23 | 66.25 | 71.27 | 65.40 | 70.94 | +3.87% | 302,600 |
| 2026-04-22 | 67.50 | 68.67 | 65.23 | 68.30 | +1.56% | 276,100 |
| 2026-04-21 | 66.98 | 68.14 | 65.74 | 67.25 | +0.61% | 238,600 |
| 2026-04-20 | 67.32 | 67.90 | 66.79 | 66.84 | -1.01% | 177,400 |
| 2026-04-17 | 65.71 | 68.08 | 65.70 | 67.52 | +3.99% | 172,200 |
| 2026-04-16 | 65.12 | 65.71 | 64.61 | 64.93 | -0.55% | 123,300 |
| 2026-04-15 | 64.78 | 65.80 | 64.20 | 65.29 | +0.68% | 158,400 |
| 2026-04-14 | 64.55 | 65.86 | 64.33 | 64.85 | +0.00% | 117,400 |
| 2026-04-13 | 64.37 | 64.95 | 63.72 | 64.85 | +0.39% | 133,000 |
| 2026-04-10 | 65.01 | 65.32 | 64.11 | 64.60 | -1.00% | 170,200 |
| 2026-04-09 | 64.16 | 66.06 | 63.60 | 65.25 | +1.19% | 157,000 |
| 2026-04-08 | 64.13 | 64.99 | 64.01 | 64.48 | +3.72% | 245,000 |
| 2026-04-07 | 61.35 | 62.22 | 61.35 | 62.17 | +1.37% | 187,900 |
| 2026-04-06 | 60.64 | 61.56 | 60.30 | 61.33 | +1.29% | 136,600 |
| 2026-04-02 | 60.15 | 61.11 | 59.57 | 60.55 | -0.74% | 218,400 |
| 2026-04-01 | 61.10 | 61.91 | 60.33 | 61.00 | -0.94% | 268,700 |
| 2026-03-31 | 62.02 | 62.52 | 60.65 | 61.58 | +0.79% | 268,100 |
| 2026-03-30 | 59.96 | 61.72 | 59.41 | 61.10 | +3.45% | 325,200 |
| 2026-03-27 | 58.74 | 59.17 | 58.05 | 59.06 | -0.54% | 260,900 |
| 2026-03-26 | 57.93 | 59.68 | 57.75 | 59.38 | +1.30% | 185,100 |
| 2026-03-25 | 59.49 | 59.75 | 58.00 | 58.62 | +0.27% | 141,600 |
| 2026-03-24 | 58.14 | 59.81 | 57.72 | 58.46 | -1.20% | 260,800 |
| 2026-03-23 | 59.11 | 59.74 | 58.19 | 59.17 | +3.10% | 286,300 |
| 2026-03-20 | 60.56 | 60.56 | 57.11 | 57.39 | -4.84% | 1,109,700 |
| 2026-03-19 | 63.29 | 63.42 | 60.18 | 60.31 | -5.31% | 300,000 |
| 2026-03-18 | 64.49 | 65.68 | 63.61 | 63.69 | -2.08% | 203,100 |
| 2026-03-17 | 64.84 | 65.60 | 64.51 | 65.04 | +1.59% | 182,100 |
| 2026-03-16 | 64.78 | 66.23 | 64.00 | 64.02 | -0.88% | 166,000 |
| 2026-03-13 | 64.11 | 64.82 | 63.03 | 64.59 | +2.09% | 213,600 |
| 2026-03-12 | 62.41 | 63.34 | 61.76 | 63.27 | +0.49% | 233,000 |
| 2026-03-11 | 64.75 | 64.75 | 62.59 | 62.96 | -3.52% | 145,200 |
| 2026-03-10 | 65.31 | 66.83 | 64.89 | 65.26 | -0.94% | 175,800 |
| 2026-03-09 | 66.41 | 67.01 | 64.41 | 65.88 | -1.67% | 225,800 |
| 2026-03-06 | 68.11 | 68.55 | 66.03 | 67.00 | -3.03% | 303,800 |
| 2026-03-05 | 69.22 | 70.11 | 68.66 | 69.09 | -1.31% | 158,600 |
| 2026-03-04 | 68.45 | 70.37 | 67.71 | 70.01 | +2.09% | 255,600 |
| 2026-03-03 | 68.51 | 69.12 | 67.42 | 68.58 | -1.96% | 160,700 |
| 2026-03-02 | 70.19 | 71.76 | 69.30 | 69.95 | -1.46% | 278,600 |
| 2026-02-27 | 70.71 | 71.48 | 69.50 | 70.99 | +1.57% | 217,900 |
| 2026-02-26 | 69.29 | 70.62 | 68.93 | 69.89 | +1.53% | 167,700 |
| 2026-02-25 | 67.36 | 68.95 | 67.07 | 68.84 | +2.00% | 133,900 |
| 2026-02-24 | 66.62 | 67.65 | 66.08 | 67.49 | +1.69% | 169,400 |
| 2026-02-23 | 68.27 | 68.69 | 66.20 | 66.37 | -2.09% | 269,600 |
| 2026-02-20 | 67.82 | 68.40 | 66.19 | 67.79 | +0.43% | 202,200 |
| 2026-02-19 | 67.46 | 67.84 | 66.42 | 67.50 | -0.18% | 189,700 |
| 2026-02-18 | 68.85 | 69.65 | 67.35 | 67.62 | -2.28% | 217,200 |
| 2026-02-17 | 70.11 | 70.75 | 68.76 | 69.20 | -0.27% | 165,900 |
| 2026-02-13 | 70.11 | 70.11 | 67.92 | 69.39 | -0.14% | 347,000 |
| 2026-02-12 | 70.81 | 72.18 | 69.27 | 69.49 | -1.84% | 436,100 |
| 2026-02-11 | 71.91 | 72.15 | 70.71 | 70.79 | -1.53% | 305,000 |
| 2026-02-10 | 70.91 | 72.25 | 70.67 | 71.89 | +2.06% | 222,400 |
| 2026-02-09 | 71.23 | 71.40 | 70.01 | 70.44 | -1.40% | 231,900 |
| 2026-02-06 | 71.21 | 72.50 | 70.82 | 71.44 | +0.80% | 257,900 |
| 2026-02-05 | 70.21 | 72.16 | 69.14 | 70.87 | +2.92% | 308,500 |
| 2026-02-04 | 67.98 | 69.74 | 67.98 | 68.86 | +1.56% | 217,400 |
| 2026-02-03 | 68.01 | 69.28 | 67.29 | 67.80 | -0.78% | 151,800 |
| 2026-02-02 | 68.46 | 69.10 | 67.95 | 68.33 | +1.33% | 187,800 |
| 2026-01-30 | 67.38 | 68.01 | 66.33 | 67.43 | -0.71% | 351,800 |
| 2026-01-29 | 67.62 | 68.38 | 67.18 | 67.91 | +0.65% | 238,400 |
| 2026-01-28 | 67.57 | 68.25 | 66.83 | 67.47 | +0.09% | 199,900 |
| 2026-01-27 | 67.90 | 67.90 | 66.67 | 67.41 | -0.93% | 151,600 |
| 2026-01-26 | 67.41 | 70.00 | 67.27 | 68.04 | +3.72% | 284,100 |
| 2026-01-23 | 66.30 | 66.70 | 65.06 | 65.60 | -2.13% | 378,100 |
| 2026-01-22 | 66.31 | 67.21 | 66.21 | 67.03 | +1.09% | 195,100 |
| 2026-01-21 | 65.37 | 66.39 | 65.14 | 66.31 | +1.98% | 252,500 |
| 2026-01-20 | 65.14 | 65.88 | 64.75 | 65.02 | -1.56% | 285,400 |
| 2026-01-16 | 66.16 | 67.50 | 65.31 | 66.05 | -0.89% | 713,300 |
| 2026-01-15 | 65.98 | 67.13 | 65.12 | 66.64 | +1.52% | 231,800 |
| 2026-01-14 | 65.61 | 66.61 | 65.09 | 65.64 | -0.70% | 226,100 |
| 2026-01-13 | 69.01 | 69.01 | 65.78 | 66.10 | -4.01% | 190,700 |
| 2026-01-12 | 68.18 | 68.95 | 66.87 | 68.86 | +0.32% | 474,200 |
| 2026-01-09 | 68.97 | 69.86 | 68.18 | 68.64 | +0.72% | 345,400 |
| 2026-01-08 | 68.81 | 70.55 | 67.68 | 68.15 | -1.76% | 270,000 |
| 2026-01-07 | 70.98 | 71.00 | 69.17 | 69.37 | -2.30% | 245,800 |
| 2026-01-06 | 70.41 | 71.63 | 69.82 | 71.00 | -0.50% | 206,500 |
| 2026-01-05 | 69.23 | 72.15 | 69.20 | 71.36 | +1.96% | 164,600 |
| 2026-01-02 | 70.07 | 71.33 | 68.69 | 69.99 | -0.38% | 190,800 |
| 2025-12-31 | 70.20 | 70.56 | 69.74 | 70.26 | -0.01% | 215,900 |
| 2025-12-30 | 70.36 | 71.26 | 69.83 | 70.27 | -0.76% | 249,800 |
| 2025-12-29 | 71.23 | 71.54 | 70.54 | 70.81 | -0.38% | 127,000 |
| 2025-12-26 | 71.48 | 72.06 | 70.89 | 71.08 | -0.99% | 162,600 |
| 2025-12-24 | 70.91 | 72.68 | 70.91 | 71.79 | +0.89% | 97,900 |
| 2025-12-23 | 71.72 | 72.32 | 70.90 | 71.16 | -0.66% | 171,000 |
| 2025-12-22 | 70.96 | 72.48 | 70.96 | 71.63 | -0.01% | 193,400 |
| 2025-12-19 | 72.65 | 73.66 | 71.21 | 71.64 | -2.06% | 388,900 |
| 2025-12-18 | 72.36 | 73.59 | 71.48 | 73.15 | +2.08% | 291,400 |
| 2025-12-17 | 73.33 | 74.00 | 71.13 | 71.66 | -2.65% | 352,700 |
| 2025-12-16 | 74.49 | 74.53 | 72.19 | 73.61 | -0.78% | 304,800 |
| 2025-12-15 | 74.05 | 74.91 | 72.66 | 74.19 | +1.05% | 445,200 |
| 2025-12-12 | 72.41 | 73.54 | 71.25 | 73.42 | +1.41% | 335,200 |
| 2025-12-11 | 71.05 | 73.48 | 70.00 | 72.40 | -1.91% | 999,700 |
| 2025-12-10 | 72.27 | 74.49 | 71.55 | 73.81 | +1.89% | 178,500 |
| 2025-12-09 | 73.86 | 74.43 | 72.28 | 72.44 | -1.00% | 113,400 |
| 2025-12-08 | 76.72 | 76.72 | 72.48 | 73.17 | -4.08% | 135,800 |
| 2025-12-05 | 77.35 | 77.69 | 76.28 | 76.28 | -1.01% | 202,700 |
| 2025-12-04 | 76.12 | 77.41 | 75.73 | 77.06 | +0.86% | 169,700 |
| 2025-12-03 | 76.63 | 77.27 | 75.04 | 76.40 | -0.09% | 125,100 |
| 2025-12-02 | 77.41 | 77.47 | 76.27 | 76.47 | -0.59% | 110,300 |
| 2025-12-01 | 75.62 | 77.05 | 75.18 | 76.92 | +0.38% | 165,700 |
| 2025-11-28 | 76.22 | 76.74 | 72.95 | 76.63 | +0.30% | 91,600 |
| 2025-11-26 | 76.48 | 78.20 | 76.40 | 76.40 | -1.00% | 366,100 |
| 2025-11-25 | 75.43 | 78.61 | 74.05 | 77.17 | +2.65% | 254,600 |
| 2025-11-24 | 74.37 | 76.19 | 73.90 | 75.18 | +0.87% | 201,400 |
| 2025-11-21 | 72.14 | 74.59 | 71.58 | 74.53 | +4.65% | 210,700 |
| 2025-11-20 | 72.24 | 72.95 | 70.91 | 71.22 | -0.56% | 154,700 |
| 2025-11-19 | 71.81 | 72.74 | 70.86 | 71.62 | -0.62% | 81,700 |
| 2025-11-18 | 71.65 | 72.73 | 71.46 | 72.07 | +0.95% | 146,200 |
| 2025-11-17 | 73.10 | 73.12 | 71.39 | 71.39 | -2.08% | 122,900 |
| 2025-11-14 | 73.16 | 73.62 | 71.70 | 72.91 | +0.32% | 136,100 |
| 2025-11-13 | 72.18 | 73.03 | 70.65 | 72.68 | +0.55% | 169,300 |
| 2025-11-12 | 72.89 | 74.30 | 72.26 | 72.28 | -1.34% | 114,500 |
| 2025-11-11 | 72.53 | 73.43 | 70.97 | 73.26 | +1.93% | 115,300 |
| 2025-11-10 | 71.00 | 73.07 | 71.00 | 71.87 | +0.66% | 184,700 |
| 2025-11-07 | 69.80 | 72.21 | 68.95 | 71.40 | +2.84% | 341,800 |
| 2025-11-06 | 68.75 | 69.91 | 68.27 | 69.43 | +0.65% | 177,700 |
| 2025-11-05 | 69.48 | 69.69 | 68.38 | 68.98 | +0.10% | 117,500 |
| 2025-11-04 | 68.86 | 69.02 | 66.93 | 68.91 | +0.41% | 124,900 |
| 2025-11-03 | 68.00 | 68.80 | 65.79 | 68.63 | +0.53% | 190,800 |
| 2025-10-31 | 69.20 | 70.17 | 68.02 | 68.27 | -2.11% | 217,800 |
| 2025-10-30 | 70.18 | 71.06 | 69.29 | 69.74 | -0.56% | 201,600 |
| 2025-10-29 | 72.10 | 72.84 | 69.23 | 70.13 | -2.23% | 213,500 |
| 2025-10-28 | 73.51 | 74.42 | 71.65 | 71.73 | -3.25% | 156,800 |
| 2025-10-27 | 74.53 | 75.50 | 73.63 | 74.14 | -0.76% | 152,000 |
| 2025-10-24 | 72.89 | 75.17 | 72.58 | 74.71 | +3.61% | 263,300 |
| 2025-10-23 | 75.56 | 76.00 | 67.80 | 72.11 | -4.10% | 530,600 |
| 2025-10-22 | 71.97 | 78.00 | 70.69 | 75.19 | +5.16% | 527,700 |
| 2025-10-21 | 70.93 | 72.03 | 70.72 | 71.50 | +0.73% | 170,600 |
| 2025-10-20 | 70.22 | 71.44 | 69.76 | 70.98 | +1.75% | 215,100 |
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（+11.66%）。最も弱い月：9月（-11.80%）。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
Stewart Information Services Corp（STC）の直近終値は？
2026-10-16 時点で 52.54。Closelookデータレイクの日次価格記録より。
STC の52週高値・安値は？
直近52週間で高値 78.61、安値 48.74（2026-10-16 時点）。
Stewart Information Services Corp が歴史的に最も強い月と弱い月は？
歴史的に、STC の最も強い月は 11月（平均 +11.66%）、最も弱い月は 9月（平均 -11.80%）。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。