Stellantis NV（STLA）— 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 | 5.27 | 5.33 | 5.21 | 5.27 | -1.50% | 20,594,500 |
| 2026-09-01 | 5.38 | 5.41 | 5.31 | 5.35 | -2.55% | 19,568,500 |
| 2026-08-31 | 5.48 | 5.57 | 5.47 | 5.49 | +1.29% | 17,380,200 |
| 2026-08-28 | 5.47 | 5.49 | 5.37 | 5.42 | +2.65% | 23,908,700 |
| 2026-08-27 | 5.27 | 5.35 | 5.24 | 5.28 | +2.52% | 16,403,100 |
| 2026-08-26 | 5.27 | 5.29 | 5.14 | 5.15 | -2.09% | 19,740,200 |
| 2026-08-25 | 5.13 | 5.29 | 5.12 | 5.26 | +0.77% | 22,396,900 |
| 2026-08-24 | 5.26 | 5.30 | 5.14 | 5.22 | -3.51% | 25,920,300 |
| 2026-08-21 | 5.34 | 5.46 | 5.34 | 5.41 | +2.85% | 23,178,300 |
| 2026-08-20 | 5.16 | 5.30 | 5.11 | 5.26 | -3.13% | 25,567,800 |
| 2026-08-19 | 5.29 | 5.47 | 5.27 | 5.43 | +7.52% | 32,579,700 |
| 2026-08-18 | 5.16 | 5.20 | 5.05 | 5.05 | -1.37% | 14,148,500 |
| 2026-08-17 | 5.29 | 5.29 | 5.10 | 5.12 | -4.48% | 24,879,000 |
| 2026-08-14 | 5.36 | 5.43 | 5.33 | 5.36 | -0.19% | 10,332,400 |
| 2026-08-13 | 5.47 | 5.49 | 5.30 | 5.37 | +0.37% | 13,779,300 |
| 2026-08-12 | 5.45 | 5.45 | 5.31 | 5.35 | -1.83% | 16,350,200 |
| 2026-08-11 | 5.51 | 5.55 | 5.44 | 5.45 | -2.33% | 15,448,500 |
| 2026-08-10 | 5.55 | 5.65 | 5.49 | 5.58 | +1.09% | 18,656,200 |
| 2026-08-07 | 5.46 | 5.59 | 5.41 | 5.52 | -0.54% | 30,783,700 |
| 2026-08-06 | 5.61 | 5.65 | 5.54 | 5.55 | -1.42% | 13,548,500 |
| 2026-08-05 | 5.75 | 5.76 | 5.61 | 5.63 | -3.92% | 18,713,300 |
| 2026-08-04 | 5.66 | 5.87 | 5.64 | 5.86 | +3.72% | 23,778,200 |
| 2026-08-03 | 5.90 | 5.94 | 5.59 | 5.65 | -1.91% | 23,772,100 |
| 2026-07-31 | 5.85 | 5.90 | 5.68 | 5.76 | -1.71% | 34,126,900 |
| 2026-07-30 | 5.70 | 5.89 | 5.58 | 5.86 | -2.50% | 42,059,600 |
| 2026-07-29 | 5.95 | 6.13 | 5.92 | 6.01 | +4.34% | 34,507,700 |
| 2026-07-28 | 5.69 | 5.84 | 5.64 | 5.76 | +1.05% | 30,405,100 |
| 2026-07-27 | 5.63 | 5.71 | 5.58 | 5.70 | +0.18% | 23,811,700 |
| 2026-07-24 | 5.69 | 5.73 | 5.63 | 5.69 | -1.04% | 16,885,500 |
| 2026-07-23 | 5.73 | 5.76 | 5.68 | 5.75 | -0.86% | 16,434,300 |
| 2026-07-22 | 5.88 | 5.92 | 5.77 | 5.80 | +0.35% | 11,495,000 |
| 2026-07-21 | 5.64 | 5.81 | 5.63 | 5.78 | +0.52% | 10,156,000 |
| 2026-07-20 | 5.85 | 5.87 | 5.72 | 5.75 | -0.69% | 12,755,600 |
| 2026-07-17 | 5.86 | 5.93 | 5.78 | 5.79 | -2.85% | 13,947,400 |
| 2026-07-16 | 5.96 | 6.04 | 5.94 | 5.96 | +1.02% | 21,433,700 |
| 2026-07-15 | 5.89 | 5.95 | 5.83 | 5.90 | +3.69% | 21,027,200 |
| 2026-07-14 | 5.59 | 5.75 | 5.56 | 5.69 | +2.15% | 24,797,800 |
| 2026-07-13 | 5.65 | 5.75 | 5.54 | 5.57 | +1.27% | 20,415,000 |
| 2026-07-10 | 5.48 | 5.57 | 5.45 | 5.50 | +3.19% | 17,433,600 |
| 2026-07-09 | 5.32 | 5.36 | 5.25 | 5.33 | -1.30% | 25,501,600 |
| 2026-07-08 | 5.47 | 5.49 | 5.33 | 5.40 | -4.42% | 20,031,500 |
| 2026-07-07 | 5.81 | 5.83 | 5.65 | 5.65 | -2.59% | 13,763,700 |
| 2026-07-06 | 5.76 | 5.81 | 5.67 | 5.80 | -0.17% | 14,783,200 |
| 2026-07-02 | 5.89 | 5.93 | 5.79 | 5.81 | +0.00% | 20,103,000 |
| 2026-07-01 | 5.76 | 5.90 | 5.74 | 5.81 | +1.22% | 19,606,700 |
| 2026-06-30 | 5.60 | 5.76 | 5.60 | 5.74 | +3.05% | 17,827,900 |
| 2026-06-29 | 5.70 | 5.71 | 5.56 | 5.57 | -1.94% | 15,928,600 |
| 2026-06-26 | 5.63 | 5.75 | 5.61 | 5.68 | -1.05% | 18,045,800 |
| 2026-06-25 | 5.93 | 5.96 | 5.74 | 5.74 | -1.71% | 19,681,000 |
| 2026-06-24 | 5.90 | 6.00 | 5.83 | 5.84 | -2.01% | 20,857,400 |
| 2026-06-23 | 6.16 | 6.18 | 5.96 | 5.96 | -6.58% | 27,754,900 |
| 2026-06-22 | 6.30 | 6.51 | 6.30 | 6.38 | +0.63% | 18,478,600 |
| 2026-06-18 | 6.32 | 6.44 | 6.30 | 6.34 | -2.01% | 16,915,200 |
| 2026-06-17 | 6.72 | 6.79 | 6.47 | 6.47 | -2.56% | 23,163,500 |
| 2026-06-16 | 6.97 | 6.98 | 6.64 | 6.64 | -5.68% | 26,330,700 |
| 2026-06-15 | 7.28 | 7.30 | 7.02 | 7.04 | +2.47% | 21,955,800 |
| 2026-06-12 | 7.04 | 7.06 | 6.79 | 6.87 | -0.29% | 16,463,200 |
| 2026-06-11 | 6.57 | 6.91 | 6.55 | 6.89 | +4.87% | 22,215,900 |
| 2026-06-10 | 6.88 | 6.89 | 6.56 | 6.57 | -6.68% | 25,012,700 |
| 2026-06-09 | 7.19 | 7.28 | 6.89 | 7.04 | -0.56% | 18,162,400 |
| 2026-06-08 | 7.02 | 7.15 | 7.02 | 7.08 | -0.42% | 11,247,800 |
| 2026-06-05 | 7.36 | 7.40 | 7.08 | 7.11 | -3.79% | 13,984,600 |
| 2026-06-04 | 7.44 | 7.49 | 7.37 | 7.39 | +0.54% | 12,944,200 |
| 2026-06-03 | 7.37 | 7.42 | 7.32 | 7.35 | -4.30% | 11,644,500 |
| 2026-06-02 | 7.74 | 7.78 | 7.62 | 7.68 | -1.79% | 12,180,100 |
| 2026-06-01 | 7.82 | 7.85 | 7.68 | 7.82 | -2.01% | 12,716,800 |
| 2026-05-29 | 8.26 | 8.33 | 7.95 | 7.98 | -2.68% | 20,855,100 |
| 2026-05-28 | 8.04 | 8.24 | 8.02 | 8.20 | +0.49% | 15,296,700 |
| 2026-05-27 | 8.12 | 8.24 | 8.10 | 8.16 | +4.48% | 18,661,200 |
| 2026-05-26 | 7.77 | 7.89 | 7.77 | 7.81 | +2.63% | 19,874,900 |
| 2026-05-22 | 7.65 | 7.73 | 7.51 | 7.61 | +0.66% | 24,476,300 |
| 2026-05-21 | 7.18 | 7.65 | 6.97 | 7.56 | +0.40% | 47,897,200 |
| 2026-05-20 | 7.40 | 7.57 | 7.32 | 7.53 | +2.45% | 14,609,800 |
| 2026-05-19 | 7.37 | 7.43 | 7.32 | 7.35 | -0.81% | 12,800,700 |
| 2026-05-18 | 7.51 | 7.52 | 7.36 | 7.41 | -1.07% | 14,268,100 |
| 2026-05-15 | 7.60 | 7.64 | 7.43 | 7.49 | -4.46% | 15,752,300 |
| 2026-05-14 | 7.85 | 7.91 | 7.76 | 7.84 | +3.16% | 14,250,900 |
| 2026-05-13 | 7.31 | 7.65 | 7.24 | 7.60 | +2.70% | 19,577,300 |
| 2026-05-12 | 7.45 | 7.47 | 7.32 | 7.40 | -0.80% | 14,731,200 |
| 2026-05-11 | 7.60 | 7.62 | 7.45 | 7.46 | -3.62% | 16,973,500 |
| 2026-05-08 | 7.64 | 7.77 | 7.57 | 7.74 | +3.48% | 11,751,600 |
| 2026-05-07 | 7.62 | 7.62 | 7.46 | 7.48 | -2.35% | 15,715,100 |
| 2026-05-06 | 7.63 | 7.73 | 7.52 | 7.66 | +6.39% | 17,830,700 |
| 2026-05-05 | 7.14 | 7.26 | 7.08 | 7.20 | +1.69% | 12,251,000 |
| 2026-05-04 | 7.24 | 7.35 | 7.07 | 7.08 | -0.70% | 24,039,800 |
| 2026-05-01 | 7.30 | 7.38 | 7.02 | 7.13 | -2.06% | 28,489,600 |
| 2026-04-30 | 7.18 | 7.35 | 7.12 | 7.28 | -5.45% | 33,572,700 |
| 2026-04-29 | 7.77 | 7.81 | 7.68 | 7.70 | -2.04% | 17,408,900 |
| 2026-04-28 | 7.92 | 7.99 | 7.75 | 7.86 | -1.63% | 13,669,800 |
| 2026-04-27 | 8.13 | 8.17 | 7.97 | 7.99 | -0.87% | 11,529,900 |
| 2026-04-24 | 8.20 | 8.20 | 7.96 | 8.06 | -2.77% | 16,866,800 |
| 2026-04-23 | 8.49 | 8.55 | 8.22 | 8.29 | -2.47% | 17,263,600 |
| 2026-04-22 | 8.73 | 8.73 | 8.48 | 8.50 | -1.05% | 14,217,700 |
| 2026-04-21 | 8.77 | 8.83 | 8.55 | 8.59 | -1.15% | 13,061,400 |
| 2026-04-20 | 8.57 | 8.72 | 8.54 | 8.69 | +0.81% | 13,068,800 |
| 2026-04-17 | 8.52 | 8.81 | 8.52 | 8.62 | +5.77% | 22,059,700 |
| 2026-04-16 | 8.26 | 8.31 | 8.11 | 8.15 | -1.81% | 15,935,700 |
| 2026-04-15 | 8.42 | 8.43 | 8.27 | 8.30 | +1.72% | 23,123,900 |
| 2026-04-14 | 8.12 | 8.18 | 8.09 | 8.16 | +2.26% | 17,368,100 |
| 2026-04-13 | 7.85 | 7.98 | 7.80 | 7.98 | -0.75% | 20,462,100 |
| 2026-04-10 | 8.04 | 8.15 | 8.00 | 8.04 | +1.39% | 19,713,300 |
| 2026-04-09 | 7.70 | 7.99 | 7.65 | 7.93 | +2.19% | 27,463,400 |
| 2026-04-08 | 7.99 | 8.03 | 7.72 | 7.76 | +4.58% | 31,359,900 |
| 2026-04-07 | 7.50 | 7.50 | 7.27 | 7.42 | -0.80% | 25,022,800 |
| 2026-04-06 | 7.51 | 7.57 | 7.42 | 7.48 | -0.93% | 21,870,000 |
| 2026-04-02 | 7.44 | 7.63 | 7.36 | 7.55 | +1.62% | 31,199,800 |
| 2026-04-01 | 7.27 | 7.44 | 7.19 | 7.43 | +4.80% | 37,667,400 |
| 2026-03-31 | 6.91 | 7.17 | 6.85 | 7.09 | +5.04% | 28,257,300 |
| 2026-03-30 | 6.83 | 6.92 | 6.71 | 6.75 | +0.60% | 27,162,900 |
| 2026-03-27 | 6.83 | 6.85 | 6.69 | 6.71 | -0.59% | 21,129,600 |
| 2026-03-26 | 6.74 | 6.91 | 6.71 | 6.75 | -1.89% | 25,777,400 |
| 2026-03-25 | 6.90 | 6.99 | 6.84 | 6.88 | +1.93% | 23,107,200 |
| 2026-03-24 | 6.55 | 6.82 | 6.53 | 6.75 | +2.43% | 30,936,000 |
| 2026-03-23 | 6.56 | 6.72 | 6.51 | 6.59 | +4.11% | 24,624,200 |
| 2026-03-20 | 6.45 | 6.50 | 6.28 | 6.33 | -2.62% | 22,786,500 |
| 2026-03-19 | 6.44 | 6.55 | 6.38 | 6.50 | +0.00% | 24,407,200 |
| 2026-03-18 | 6.62 | 6.67 | 6.48 | 6.50 | -3.13% | 22,335,500 |
| 2026-03-17 | 6.79 | 6.92 | 6.70 | 6.71 | +2.13% | 29,104,600 |
| 2026-03-16 | 6.50 | 6.64 | 6.47 | 6.57 | +1.08% | 19,955,400 |
| 2026-03-13 | 6.80 | 6.81 | 6.50 | 6.50 | -5.25% | 23,406,900 |
| 2026-03-12 | 6.75 | 6.91 | 6.63 | 6.86 | -0.44% | 25,488,100 |
| 2026-03-11 | 6.96 | 7.08 | 6.86 | 6.89 | -0.14% | 14,362,400 |
| 2026-03-10 | 7.12 | 7.18 | 6.90 | 6.90 | -2.40% | 18,642,500 |
| 2026-03-09 | 6.99 | 7.08 | 6.85 | 7.07 | -1.12% | 23,294,800 |
| 2026-03-06 | 7.17 | 7.26 | 7.13 | 7.15 | -1.65% | 11,919,400 |
| 2026-03-05 | 7.38 | 7.51 | 7.21 | 7.27 | -2.68% | 19,205,000 |
| 2026-03-04 | 7.58 | 7.67 | 7.46 | 7.47 | -0.27% | 13,329,400 |
| 2026-03-03 | 7.16 | 7.51 | 7.11 | 7.49 | -1.83% | 23,639,200 |
| 2026-03-02 | 7.63 | 7.69 | 7.53 | 7.63 | -5.69% | 22,842,100 |
| 2026-02-27 | 8.02 | 8.27 | 8.00 | 8.09 | +0.50% | 16,353,200 |
| 2026-02-26 | 8.13 | 8.22 | 7.91 | 8.05 | +4.41% | 21,349,300 |
| 2026-02-25 | 7.78 | 7.82 | 7.67 | 7.71 | -0.77% | 11,286,200 |
| 2026-02-24 | 7.72 | 7.80 | 7.68 | 7.77 | +2.24% | 11,098,300 |
| 2026-02-23 | 7.71 | 7.75 | 7.57 | 7.60 | -1.68% | 10,406,200 |
| 2026-02-20 | 7.68 | 7.85 | 7.60 | 7.73 | +2.93% | 16,776,900 |
| 2026-02-19 | 7.67 | 7.68 | 7.48 | 7.51 | -4.21% | 12,944,900 |
| 2026-02-18 | 7.82 | 7.95 | 7.79 | 7.84 | +0.13% | 11,844,300 |
| 2026-02-17 | 7.89 | 7.91 | 7.68 | 7.83 | +1.03% | 13,786,500 |
| 2026-02-13 | 7.92 | 7.93 | 7.73 | 7.75 | -1.90% | 12,166,000 |
| 2026-02-12 | 7.83 | 8.05 | 7.79 | 7.90 | +3.67% | 19,936,800 |
| 2026-02-11 | 7.49 | 7.66 | 7.48 | 7.62 | +1.87% | 14,876,400 |
| 2026-02-10 | 7.41 | 7.58 | 7.39 | 7.48 | +2.33% | 19,243,100 |
| 2026-02-09 | 7.50 | 7.58 | 7.30 | 7.31 | +0.41% | 30,715,400 |
| 2026-02-06 | 7.16 | 7.45 | 7.03 | 7.28 | -23.69% | 93,075,400 |
| 2026-02-05 | 9.73 | 9.82 | 9.51 | 9.54 | -6.74% | 16,080,000 |
| 2026-02-04 | 10.24 | 10.42 | 10.12 | 10.23 | +3.13% | 20,549,500 |
| 2026-02-03 | 9.82 | 10.11 | 9.75 | 9.92 | +0.20% | 18,069,000 |
| 2026-02-02 | 9.87 | 10.04 | 9.80 | 9.90 | +0.30% | 20,512,500 |
| 2026-01-30 | 9.85 | 9.90 | 9.71 | 9.87 | +0.10% | 15,459,700 |
| 2026-01-29 | 9.77 | 9.86 | 9.64 | 9.86 | +1.65% | 11,628,800 |
| 2026-01-28 | 9.85 | 9.87 | 9.67 | 9.70 | -0.51% | 9,145,400 |
| 2026-01-27 | 9.62 | 9.79 | 9.61 | 9.75 | +0.72% | 11,539,700 |
| 2026-01-26 | 9.78 | 9.79 | 9.64 | 9.68 | -0.62% | 9,775,900 |
| 2026-01-23 | 9.66 | 9.78 | 9.63 | 9.74 | -0.51% | 8,730,300 |
| 2026-01-22 | 9.75 | 9.94 | 9.74 | 9.79 | -1.31% | 17,329,700 |
| 2026-01-21 | 9.51 | 9.94 | 9.50 | 9.92 | +5.98% | 22,674,700 |
| 2026-01-20 | 9.50 | 9.57 | 9.32 | 9.36 | -2.50% | 17,917,300 |
| 2026-01-16 | 9.84 | 9.86 | 9.59 | 9.60 | -4.19% | 19,977,700 |
| 2026-01-15 | 10.07 | 10.09 | 9.94 | 10.02 | -1.47% | 10,265,900 |
| 2026-01-14 | 10.21 | 10.26 | 10.10 | 10.17 | +0.69% | 10,912,800 |
| 2026-01-13 | 10.33 | 10.36 | 10.07 | 10.10 | -3.35% | 18,693,700 |
| 2026-01-12 | 10.64 | 10.64 | 10.44 | 10.45 | -4.22% | 13,372,200 |
| 2026-01-09 | 11.26 | 11.32 | 10.76 | 10.91 | -1.27% | 17,008,500 |
| 2026-01-08 | 10.68 | 11.13 | 10.65 | 11.05 | +2.50% | 24,100,600 |
| 2026-01-07 | 10.96 | 11.00 | 10.78 | 10.78 | -2.80% | 8,128,200 |
| 2026-01-06 | 10.95 | 11.12 | 10.94 | 11.09 | -1.95% | 13,585,200 |
| 2026-01-05 | 11.30 | 11.35 | 11.26 | 11.31 | -0.96% | 9,647,400 |
| 2026-01-02 | 11.30 | 11.47 | 11.23 | 11.42 | +4.87% | 11,321,900 |
| 2025-12-31 | 10.95 | 10.98 | 10.88 | 10.89 | -1.36% | 5,951,600 |
| 2025-12-30 | 11.07 | 11.20 | 11.04 | 11.04 | -0.09% | 6,540,800 |
| 2025-12-29 | 11.07 | 11.10 | 11.01 | 11.05 | +0.00% | 6,688,200 |
| 2025-12-26 | 11.01 | 11.08 | 11.01 | 11.05 | +0.18% | 3,039,100 |
| 2025-12-24 | 11.01 | 11.06 | 10.92 | 11.03 | +0.09% | 3,709,400 |
| 2025-12-23 | 11.19 | 11.21 | 11.02 | 11.02 | -0.54% | 7,996,100 |
| 2025-12-22 | 11.40 | 11.44 | 11.01 | 11.08 | -3.99% | 19,037,800 |
| 2025-12-19 | 11.62 | 11.70 | 11.53 | 11.54 | -0.94% | 9,881,700 |
| 2025-12-18 | 11.74 | 11.78 | 11.62 | 11.65 | -0.17% | 10,213,000 |
| 2025-12-17 | 11.67 | 11.85 | 11.66 | 11.67 | -1.35% | 7,697,100 |
| 2025-12-16 | 11.93 | 12.00 | 11.77 | 11.83 | -0.84% | 10,103,600 |
| 2025-12-15 | 11.90 | 11.98 | 11.77 | 11.93 | +1.27% | 9,161,400 |
| 2025-12-12 | 11.89 | 11.94 | 11.75 | 11.78 | -0.17% | 8,065,300 |
| 2025-12-11 | 11.76 | 11.84 | 11.71 | 11.80 | -2.64% | 11,625,500 |
| 2025-12-10 | 11.84 | 12.15 | 11.75 | 12.12 | +3.77% | 11,751,200 |
| 2025-12-09 | 11.79 | 11.89 | 11.66 | 11.68 | -2.18% | 9,434,100 |
| 2025-12-08 | 11.95 | 12.03 | 11.90 | 11.94 | -0.91% | 5,970,800 |
| 2025-12-05 | 12.08 | 12.22 | 12.03 | 12.05 | +1.77% | 14,051,200 |
| 2025-12-04 | 11.93 | 11.99 | 11.82 | 11.84 | +3.32% | 13,709,800 |
| 2025-12-03 | 11.18 | 11.51 | 11.17 | 11.46 | +4.66% | 15,786,800 |
| 2025-12-02 | 10.65 | 10.97 | 10.56 | 10.95 | +2.82% | 21,868,400 |
| 2025-12-01 | 10.54 | 10.84 | 10.53 | 10.65 | -0.09% | 9,176,800 |
| 2025-11-28 | 10.47 | 10.68 | 10.47 | 10.66 | +3.29% | 6,294,600 |
| 2025-11-26 | 10.29 | 10.43 | 10.28 | 10.32 | -2.09% | 11,528,600 |
| 2025-11-25 | 10.20 | 10.57 | 10.18 | 10.54 | +4.05% | 19,701,000 |
| 2025-11-24 | 9.94 | 10.17 | 9.94 | 10.13 | +2.63% | 9,029,400 |
| 2025-11-21 | 9.62 | 9.96 | 9.59 | 9.87 | +6.93% | 20,068,000 |
| 2025-11-20 | 9.58 | 9.66 | 9.22 | 9.23 | -4.75% | 16,922,800 |
| 2025-11-19 | 9.77 | 9.84 | 9.66 | 9.69 | -0.51% | 7,814,900 |
| 2025-11-18 | 9.71 | 9.81 | 9.62 | 9.74 | -2.40% | 11,149,900 |
| 2025-11-17 | 10.31 | 10.31 | 9.91 | 9.98 | -3.85% | 15,865,700 |
| 2025-11-14 | 10.32 | 10.52 | 10.30 | 10.38 | -2.26% | 9,880,500 |
| 2025-11-13 | 10.75 | 10.86 | 10.60 | 10.62 | -0.93% | 12,743,100 |
| 2025-11-12 | 10.77 | 10.88 | 10.66 | 10.72 | -0.37% | 11,809,100 |
| 2025-11-11 | 10.55 | 10.89 | 10.52 | 10.76 | +3.86% | 22,595,800 |
| 2025-11-10 | 10.42 | 10.45 | 10.25 | 10.36 | +1.17% | 15,996,300 |
| 2025-11-07 | 10.10 | 10.27 | 10.05 | 10.24 | +1.59% | 13,064,000 |
| 2025-11-06 | 10.23 | 10.30 | 10.01 | 10.08 | -1.66% | 18,248,400 |
| 2025-11-05 | 10.06 | 10.36 | 10.03 | 10.25 | +4.38% | 17,474,800 |
| 2025-11-04 | 9.89 | 9.98 | 9.81 | 9.82 | -3.91% | 15,759,800 |
| 2025-11-03 | 10.20 | 10.24 | 10.09 | 10.22 | +0.79% | 14,273,400 |
| 2025-10-31 | 10.30 | 10.30 | 10.07 | 10.14 | +0.00% | 11,774,900 |
| 2025-10-30 | 10.16 | 10.36 | 9.97 | 10.14 | -9.55% | 25,420,100 |
| 2025-10-29 | 11.27 | 11.43 | 11.10 | 11.21 | -0.88% | 20,943,200 |
| 2025-10-28 | 11.02 | 11.31 | 11.01 | 11.31 | +3.38% | 25,328,000 |
| 2025-10-27 | 11.02 | 11.06 | 10.90 | 10.94 | +0.55% | 13,183,300 |
| 2025-10-24 | 10.87 | 11.00 | 10.82 | 10.88 | +1.12% | 13,328,800 |
| 2025-10-23 | 10.77 | 10.81 | 10.63 | 10.76 | -0.37% | 12,123,700 |
| 2025-10-22 | 10.80 | 10.94 | 10.72 | 10.80 | -2.88% | 19,989,500 |
| 2025-10-21 | 10.84 | 11.14 | 10.77 | 11.12 | +4.02% | 21,514,000 |
| 2025-10-20 | 10.49 | 10.75 | 10.47 | 10.69 | +1.23% | 16,631,500 |
| 2025-10-17 | 10.35 | 10.56 | 10.32 | 10.56 | +3.23% | 21,951,400 |
| 2025-10-16 | 10.19 | 10.37 | 10.12 | 10.23 | +1.09% | 20,241,000 |
| 2025-10-15 | 9.95 | 10.15 | 9.90 | 10.12 | +2.12% | 19,476,900 |
| 2025-10-14 | 9.68 | 9.93 | 9.65 | 9.91 | -2.56% | 21,744,600 |
| 2025-10-13 | 10.13 | 10.23 | 10.06 | 10.17 | +3.67% | 19,063,900 |
| 2025-10-10 | 10.67 | 10.67 | 9.81 | 9.81 | -7.37% | 21,041,900 |
| 2025-10-09 | 10.94 | 10.94 | 10.57 | 10.59 | -1.94% | 19,051,000 |
| 2025-10-08 | 10.82 | 10.87 | 10.75 | 10.80 | -0.46% | 11,310,800 |
| 2025-10-07 | 11.04 | 11.09 | 10.81 | 10.85 | +0.56% | 22,631,600 |
| 2025-10-06 | 10.82 | 10.99 | 10.70 | 10.79 | +0.56% | 16,406,200 |
| 2025-10-03 | 10.42 | 10.75 | 10.39 | 10.73 | +3.17% | 16,068,200 |
| 2025-10-02 | 10.31 | 10.51 | 10.23 | 10.40 | +7.88% | 32,588,000 |
| 2025-10-01 | 9.44 | 9.65 | 9.43 | 9.64 | +3.21% | 20,288,700 |
| 2025-09-30 | 9.25 | 9.34 | 9.18 | 9.34 | -0.11% | 14,437,000 |
| 2025-09-29 | 9.36 | 9.40 | 9.22 | 9.35 | +1.30% | 19,208,400 |
| 2025-09-26 | 9.24 | 9.29 | 9.16 | 9.23 | -0.86% | 18,005,600 |
| 2025-09-25 | 9.44 | 9.48 | 9.22 | 9.31 | -3.32% | 17,417,900 |
| 2025-09-24 | 9.63 | 9.76 | 9.55 | 9.63 | -2.63% | 19,785,900 |
| 2025-09-23 | 9.85 | 10.03 | 9.82 | 9.89 | +1.54% | 18,904,300 |
| 2025-09-22 | 9.64 | 9.77 | 9.60 | 9.74 | -1.42% | 17,149,500 |
| 2025-09-19 | 10.10 | 10.15 | 9.82 | 9.88 | -1.00% | 20,911,900 |
| 2025-09-18 | 9.88 | 9.99 | 9.81 | 9.98 | +3.10% | 18,817,700 |
| 2025-09-17 | 9.63 | 10.03 | 9.58 | 9.68 | -0.41% | 18,552,000 |
| 2025-09-16 | 9.68 | 9.79 | 9.59 | 9.72 | +0.93% | 19,206,100 |
| 2025-09-15 | 9.52 | 9.64 | 9.45 | 9.63 | +3.33% | 14,482,700 |
| 2025-09-12 | 9.39 | 9.44 | 9.27 | 9.32 | -2.61% | 11,962,100 |
| 2025-09-11 | 9.02 | 9.58 | 8.99 | 9.57 | +9.37% | 27,745,200 |
| 2025-09-10 | 8.81 | 8.82 | 8.69 | 8.75 | -1.91% | 11,974,700 |
| 2025-09-09 | 9.00 | 9.11 | 8.89 | 8.92 | -0.45% | 9,202,900 |
| 2025-09-08 | 9.00 | 9.01 | 8.80 | 8.96 | -1.32% | 13,996,900 |
| 2025-09-05 | 9.13 | 9.38 | 9.05 | 9.08 | +0.00% | 11,701,100 |
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：5月（+9.55%）。最も弱い月：6月（-12.02%）。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
Stellantis NV（STLA）の直近終値は？
2026-09-02 時点で 5.27。Closelookデータレイクの日次価格記録より。
STLA の52週高値・安値は？
直近52週間で高値 12.22、安値 5.05（2026-09-02 時点）。
Stellantis NV が歴史的に最も強い月と弱い月は？
歴史的に、STLA の最も強い月は 5月（平均 +9.55%）、最も弱い月は 6月（平均 -12.02%）。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。