—
C+
C+ The full Closelooknet — membership. Open the C+ overview

Stabilus SE（STM.DE）— 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。

フルチャート ↗

日次株価

日付始値高値安値終値騰落率出来高
2026-10-1615.7616.4015.7216.14+3.46%41,476
2026-10-1516.1816.1815.4615.60-2.86%38,397
2026-10-1415.6216.2615.6216.06+2.16%36,370
2026-10-1315.3615.7215.3015.72+1.68%27,440
2026-10-1215.7015.8215.2815.46-1.65%20,752
2026-10-0915.0015.7215.0015.72+4.52%34,568
2026-10-0815.3615.3615.0015.04-3.34%37,078
2026-10-0716.1016.2615.5015.56-4.19%29,201
2026-10-0615.8816.4215.8816.24+1.00%19,794
2026-10-0516.3016.3616.0616.08-0.99%21,236
2026-10-0216.2016.6016.2016.24-0.25%32,043
2026-10-0116.3216.7415.9616.28-1.81%33,268
2026-09-3016.5616.8016.4016.58-0.60%52,170
2026-09-2916.2016.7416.0816.68+3.73%47,005
2026-09-2815.6016.4015.6016.08+3.74%90,939
2026-09-2516.3616.3615.5015.50-1.27%38,481
2026-09-2416.2216.2615.7015.70-4.27%46,256
2026-09-2316.5616.6416.3016.40-0.12%30,668
2026-09-2216.1616.4215.9216.42+1.61%49,650
2026-09-2116.1416.6416.1216.16+0.87%50,764
2026-09-1815.8816.2015.8416.02+0.12%503,599
2026-09-1715.9016.1215.7616.00+1.39%41,276
2026-09-1615.7415.9015.5415.78+0.90%42,511
2026-09-1515.5015.8215.1615.64+0.90%39,770
2026-09-1415.9015.9215.5015.50-2.52%32,556
2026-09-1115.8816.1415.7815.90+0.76%64,418
2026-09-1015.8216.0015.7415.78-0.75%43,771
2026-09-0916.5416.5415.9015.90-3.17%45,745
2026-09-0816.2016.6416.0616.42+0.98%33,633
2026-09-0716.6816.7816.1216.26-3.21%40,683
2026-09-0416.3016.8616.2216.80+2.94%47,314
2026-09-0315.8216.3415.6616.32+2.77%42,761
2026-09-0216.4016.4015.7815.88-4.45%54,308
2026-09-0117.1817.3216.5816.62-3.82%49,861
2026-08-3116.9417.3616.9417.28+1.05%29,935
2026-08-2816.7417.2016.7417.10+0.23%58,023
2026-08-2717.2017.2216.8817.06-0.81%58,725
2026-08-2616.9017.2216.7817.20+1.53%89,038
2026-08-2516.6617.5416.6616.94+2.05%101,163
2026-08-2416.5216.9016.4016.60+0.00%46,985
2026-08-2116.8016.8016.3216.60+1.10%44,666
2026-08-2017.0017.0016.1816.42-3.30%50,209
2026-08-1916.4417.0016.3816.98+3.54%51,291
2026-08-1816.5416.5416.1416.40+1.86%64,892
2026-08-1716.1816.2815.9416.10-0.49%38,418
2026-08-1415.8416.2815.7216.18+2.80%66,647
2026-08-1315.7415.8215.5815.74+0.13%64,259
2026-08-1215.8815.9815.6215.72-0.88%45,657
2026-08-1115.5615.8615.2815.86+1.54%159,025
2026-08-1016.1016.6415.4215.62-9.08%152,543
2026-08-0716.4017.3816.4017.18+3.62%59,159
2026-08-0616.6216.7616.4816.58+0.73%76,816
2026-08-0516.0816.6416.0816.46+2.62%92,883
2026-08-0415.4216.6015.4216.04+6.93%174,077
2026-08-0314.6615.3414.2615.00+4.31%183,317
2026-07-3113.8814.3813.7414.38+3.90%84,370
2026-07-3013.8814.1013.6813.84-0.43%73,047
2026-07-2914.0414.6813.9013.90+2.96%174,442
2026-07-2813.5813.9013.3213.50+0.00%82,617
2026-07-2713.7414.0013.4413.50-0.30%105,133
2026-07-2413.4013.9813.1813.54+0.89%126,204
2026-07-2315.3815.3813.3413.42-16.02%562,551
2026-07-2215.6816.0815.6815.98+1.27%34,782
2026-07-2116.1016.1215.6615.78-1.00%35,665
2026-07-2016.1816.4215.8415.94-2.09%45,330
2026-07-1715.8616.2815.7616.28+2.52%29,852
2026-07-1615.8816.2015.8215.88+0.89%36,471
2026-07-1515.8015.9815.4815.74+0.77%38,389
2026-07-1415.8215.9415.5415.62-2.01%39,999
2026-07-1315.6015.9815.4615.94+2.05%37,925
2026-07-1015.4615.7615.2015.62+1.96%40,416
2026-07-0915.2415.4215.1215.32+0.52%25,605
2026-07-0815.4815.5015.1415.24-2.43%62,563
2026-07-0716.0616.2215.5415.62-2.74%50,252
2026-07-0615.8216.0815.7416.06+1.52%29,616
2026-07-0315.6015.8815.5615.82+2.73%36,444
2026-07-0215.0815.7414.9615.40+1.32%54,907
2026-07-0115.2015.3815.0615.20+0.40%42,346
2026-06-3015.5615.5615.1015.14-1.17%61,922
2026-06-2915.6615.7015.3015.32-1.67%47,266
2026-06-2616.2416.2815.4815.58-4.30%101,225
2026-06-2516.3216.6016.2616.28-0.37%42,962
2026-06-2416.2416.4015.9216.34+0.49%62,411
2026-06-2316.9016.9016.2216.26-3.67%33,758
2026-06-2217.0817.1016.6016.88-0.35%38,684
2026-06-1917.1417.3816.9416.94-0.24%56,747
2026-06-1816.9617.1016.5016.98+0.71%69,812
2026-06-1716.8017.0616.6416.86+0.00%60,152
2026-06-1616.4416.9216.4416.86+1.32%45,666
2026-06-1516.7016.9816.5416.64+2.34%99,997
2026-06-1216.6016.6216.0416.26+0.74%118,059
2026-06-1116.8416.8416.1016.14-4.27%106,992
2026-06-1017.6617.6616.8616.86-3.10%61,801
2026-06-0917.5818.0617.3817.40-1.47%54,858
2026-06-0817.6217.8417.4217.66-2.00%57,821
2026-06-0519.1619.1618.0218.02-5.06%66,099
2026-06-0419.3219.4618.8018.98-1.86%60,836
2026-06-0319.5620.2019.3219.34-2.03%83,273
2026-06-0219.2419.9818.9219.74+3.13%100,750
2026-06-0118.9820.0018.9819.14+0.63%106,452
2026-05-2918.1019.4817.8619.02+5.32%1,177,015
2026-05-2818.1418.4217.6618.06-0.55%70,891
2026-05-2717.7218.3217.7218.16+3.06%84,423
2026-05-2617.9217.9417.6217.62-0.90%67,647
2026-05-2517.8217.9817.6817.78+0.11%56,739
2026-05-2217.9218.0817.5417.76-1.22%69,444
2026-05-2118.2418.3617.8817.98-1.75%61,364
2026-05-2018.0618.5017.9018.30+1.44%57,350
2026-05-1918.0818.5617.9618.04-0.33%42,507
2026-05-1817.9018.3017.7418.10-0.55%58,248
2026-05-1518.0218.2417.7818.20+0.66%43,284
2026-05-1418.1018.2817.8818.08+1.46%42,199
2026-05-1317.5817.8217.4417.82+0.56%64,668
2026-05-1218.0818.0817.6817.72-2.53%45,360
2026-05-1118.4018.7618.0018.18-0.98%81,366
2026-05-0817.4018.3617.3418.36+4.32%73,863
2026-05-0717.1417.8817.1417.60+3.29%81,679
2026-05-0616.6817.4416.6817.04+3.65%79,493
2026-05-0516.5016.8216.3816.44-0.36%62,565
2026-05-0416.9617.2216.4216.50-4.18%112,748
2026-04-3016.8617.3416.8617.22+1.06%49,959
2026-04-2917.0017.3816.9617.04-0.35%67,684
2026-04-2816.7217.2216.5617.10+1.18%64,960
2026-04-2716.9817.1016.7816.90-0.24%66,704
2026-04-2417.6617.7816.9216.94-4.19%77,313
2026-04-2317.1017.9417.1017.68+5.36%87,300
2026-04-2217.3817.3816.6416.78-3.34%61,682
2026-04-2117.4017.6617.2017.36+0.35%62,716
2026-04-2017.2017.4017.1617.30-1.14%53,199
2026-04-1717.0617.6817.0217.50+2.46%86,269
2026-04-1618.1018.2016.4617.08-5.22%246,570
2026-04-1518.0418.4417.8818.02+0.33%81,018
2026-04-1418.2418.5017.9017.96+0.56%72,602
2026-04-1317.9418.1617.8017.86-1.43%40,444
2026-04-1017.5618.6617.5418.12+2.84%59,361
2026-04-0917.6617.7417.4417.62-0.79%40,120
2026-04-0817.5617.8817.0817.76+8.03%128,006
2026-04-0716.5016.8816.2616.44+0.24%124,436
2026-04-0215.6616.5215.5616.40+2.76%139,247
2026-04-0115.9616.2815.9015.96+1.14%115,341
2026-03-3116.0616.1615.7615.78-1.99%71,957
2026-03-3015.7216.1015.4816.10+1.51%71,079
2026-03-2716.1016.1015.6615.86-1.37%75,743
2026-03-2616.3416.5216.0816.08-2.66%78,377
2026-03-2516.3617.0416.2816.52+2.61%173,729
2026-03-2416.2616.2615.7016.10+1.39%113,683
2026-03-2314.5216.1214.5215.88+7.30%185,272
2026-03-2015.5415.6414.8014.80-3.01%224,247
2026-03-1915.6015.6215.0015.26-3.78%224,332
2026-03-1816.2416.5415.8615.86-2.46%91,560
2026-03-1716.0016.4015.8216.26+1.75%86,380
2026-03-1616.2816.3615.9015.98-1.60%118,662
2026-03-1316.9217.0816.2216.24-5.25%116,533
2026-03-1217.2017.3416.9417.14-0.92%46,029
2026-03-1117.3817.5217.1017.30-1.26%55,565
2026-03-1017.4017.6417.2417.52+3.67%106,277
2026-03-0917.0217.1816.7016.90-2.87%118,485
2026-03-0617.7818.1217.2817.40-1.14%112,791
2026-03-0517.6018.0017.2417.60+0.11%148,414
2026-03-0417.6018.1817.4217.58+0.23%136,835
2026-03-0317.9618.2017.5217.54-3.84%152,906
2026-03-0218.2418.6617.7218.24-3.59%107,276
2026-02-2719.2019.2018.7018.92-1.46%69,177
2026-02-2618.8619.3218.7619.20+1.48%55,397
2026-02-2519.1619.2618.8618.92-1.05%46,886
2026-02-2419.1819.5219.1019.12+0.10%38,551
2026-02-2319.7619.7619.0419.10-3.34%57,085
2026-02-2019.5220.0019.4419.76+1.33%66,293
2026-02-1919.9420.0019.4619.50-2.40%87,745
2026-02-1820.0520.1019.8019.98-0.35%43,917
2026-02-1720.2520.3019.8020.05-0.99%46,572
2026-02-1621.0021.1020.2520.25-2.88%58,066
2026-02-1320.4021.0020.3020.85+1.21%38,965
2026-02-1220.7521.2520.5020.60+0.24%102,348
2026-02-1119.9620.8019.9620.55+1.73%59,064
2026-02-1019.9220.4019.9220.20+1.61%81,983
2026-02-0919.7020.0019.5219.88+1.53%51,836
2026-02-0619.7019.7018.9019.58-0.41%39,367
2026-02-0519.8819.8819.1219.66-2.67%61,756
2026-02-0419.8420.3519.6820.20+2.12%75,600
2026-02-0319.6619.8219.2819.78+1.85%83,610
2026-02-0219.2819.4218.8019.42+0.10%70,819
2026-01-3019.8020.2019.2019.40+0.21%116,170
2026-01-2918.7219.7218.4419.36+4.09%135,858
2026-01-2818.5418.9018.4618.60-0.21%120,854
2026-01-2718.7018.9218.4018.64+0.00%86,929
2026-01-2618.8819.5418.2618.64+1.08%229,193
2026-01-2318.7418.8418.3618.44-1.81%179,180
2026-01-2218.6018.9618.5218.78+2.62%248,733
2026-01-2119.0019.0018.1218.30-2.66%136,379
2026-01-2019.5019.5018.6618.80-3.59%72,695
2026-01-1919.6019.8419.4019.50-2.50%62,430
2026-01-1620.4020.4520.0020.00-2.20%48,691
2026-01-1520.3020.5520.0020.45+0.74%45,361
2026-01-1420.5020.5020.1020.30-0.73%49,008
2026-01-1320.5520.6520.2520.45-0.97%47,807
2026-01-1220.7021.0020.5020.65-0.24%41,140
2026-01-0920.6020.8020.2020.70+0.49%59,418
2026-01-0820.5520.6020.1520.60-0.24%33,677
2026-01-0720.3520.6520.2520.65+1.47%50,112
2026-01-0620.4520.5020.0020.35-0.25%18,250
2026-01-0520.5020.6519.8820.40-0.49%45,150
2026-01-0220.3520.6020.2020.50+0.24%36,515
2025-12-3020.1520.5520.1020.45+0.49%23,772
2025-12-2919.9820.4019.9620.35+1.75%32,545
2025-12-2319.8620.0519.7220.00+0.70%54,528
2025-12-2219.7820.0019.6219.86+0.10%29,691
2025-12-1919.9019.9019.5019.84-0.30%122,632
2025-12-1820.0520.1019.6819.90-0.50%42,695
2025-12-1720.1520.4519.6620.00-1.23%49,684
2025-12-1620.4021.0020.2520.25-0.74%101,852
2025-12-1520.1520.4519.9620.40+0.99%44,299
2025-12-1219.7020.2519.6420.20+3.06%74,191
2025-12-1119.0019.6618.9819.60+4.26%93,569
2025-12-1018.8219.4418.5218.80+0.21%121,258
2025-12-0919.0019.0817.9018.76-1.26%227,357
2025-12-0819.2620.6518.7019.00-7.99%179,215
2025-12-0520.7521.0520.6520.65-0.24%56,348
2025-12-0420.7520.9020.3520.70+0.98%72,874
2025-12-0320.7020.9020.4020.50-0.24%48,815
2025-12-0221.1521.1520.4520.55-2.14%39,272
2025-12-0120.9021.2020.7021.00+0.24%57,041
2025-11-2821.0521.1520.8020.95-0.24%79,359
2025-11-2720.8021.1020.7021.00+0.96%37,924
2025-11-2620.8520.8520.4020.80+0.48%32,023
2025-11-2520.1520.7020.0020.70+2.48%35,804
2025-11-2419.8820.2519.8820.20+2.75%93,440
2025-11-2119.4619.6819.1819.66+0.41%33,691
2025-11-2019.7419.8819.0419.58+0.93%101,362
2025-11-1918.9819.4618.9019.40+1.89%40,744
2025-11-1819.1819.3818.9819.04-1.86%48,740
2025-11-1719.8019.9219.3619.40-2.51%28,658
2025-11-1420.0520.0519.5419.90-1.00%51,048
2025-11-1320.1520.4520.0520.10+0.00%32,015
2025-11-1219.8020.8519.8020.10+2.87%220,784
2025-11-1120.9020.9019.5019.54-6.06%127,369
2025-11-1020.5021.5020.4520.80+1.71%57,197
2025-11-0720.8521.1020.3020.45-0.97%39,844
2025-11-0620.4520.9520.4520.65+0.49%33,538
2025-11-0520.5020.9520.5020.55-1.20%36,396
2025-11-0420.8521.1520.5020.80-1.42%77,509
2025-11-0321.7521.8521.0521.10-2.99%47,437
2025-10-3121.9022.0521.7521.75-1.14%17,637
2025-10-3022.2022.3021.9522.00-1.35%16,579
2025-10-2922.4522.5522.2522.30-0.22%26,666
2025-10-2822.5022.6522.3022.35-1.54%21,904
2025-10-2723.2523.3022.7022.70-1.94%14,136
2025-10-2422.9023.3022.8023.15+1.54%28,061
2025-10-2322.2523.0522.1522.80+2.93%31,772
2025-10-2222.1522.3021.7022.15+0.23%48,942

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（+8.03%）。最も弱い月：3月（-16.63%）。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

Stabilus SE（STM.DE）の直近終値は？

2026-10-16 時点で 16.14。Closelookデータレイクの日次価格記録より。

STM.DE の52週高値・安値は？

直近52週間で高値 23.30、安値 13.18（2026-10-16 時点）。

Stabilus SE が歴史的に最も強い月と弱い月は？

歴史的に、STM.DE の最も強い月は 5月（平均 +8.03%）、最も弱い月は 3月（平均 -16.63%）。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456本から計算。