Strabag SE（STR.VI）— 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	101.40	102.80	101.00	101.40	-0.59%	15,360
2026-10-15	102.00	103.40	99.60	102.00	-0.97%	61,301
2026-10-14	102.20	104.60	102.20	103.00	+0.00%	34,227
2026-10-13	102.20	103.40	102.20	103.00	-0.19%	26,312
2026-10-12	102.40	103.40	102.20	103.20	+0.98%	17,844
2026-10-09	101.20	102.60	101.20	102.20	+0.99%	22,158
2026-10-08	101.40	101.40	98.60	101.20	-0.98%	42,575
2026-10-07	102.60	103.40	100.80	102.20	-2.11%	41,981
2026-10-06	103.60	104.40	102.20	104.40	+1.16%	40,140
2026-10-05	103.00	103.60	101.80	103.20	-0.19%	25,120
2026-10-02	101.80	103.40	101.40	103.40	+0.78%	30,984
2026-10-01	104.00	104.00	101.60	102.60	-1.91%	34,360
2026-09-30	105.80	105.80	103.80	104.60	-0.57%	41,352
2026-09-29	105.00	106.00	104.40	105.20	-0.94%	39,955
2026-09-28	106.00	107.00	104.20	106.20	+0.76%	33,190
2026-09-25	105.60	107.00	105.20	105.40	+0.00%	30,772
2026-09-24	104.80	106.80	103.60	105.40	+0.00%	50,648
2026-09-23	108.20	108.20	104.60	105.40	-1.86%	39,895
2026-09-22	109.20	109.40	106.60	107.40	-1.29%	37,188
2026-09-21	107.00	109.00	105.40	108.80	+1.49%	30,504
2026-09-18	108.00	108.00	104.80	107.20	-0.19%	133,634
2026-09-17	108.40	109.40	107.40	107.40	-0.92%	25,114
2026-09-16	105.80	108.40	105.80	108.40	+2.26%	39,872
2026-09-15	107.60	108.40	105.80	106.00	-0.93%	35,072
2026-09-14	106.40	108.80	105.00	107.00	+0.75%	60,205
2026-09-11	103.40	107.60	103.40	106.20	+3.31%	103,885
2026-09-10	100.60	103.20	99.60	102.80	+2.80%	60,133
2026-09-09	100.80	101.40	99.50	100.00	-1.38%	28,214
2026-09-08	99.30	101.60	98.60	101.40	+2.11%	71,483
2026-09-07	97.90	99.40	97.70	99.30	+2.37%	39,066
2026-09-04	94.70	98.30	94.70	97.00	+2.65%	43,473
2026-09-03	94.90	95.40	93.20	94.50	-0.42%	49,474
2026-09-02	93.50	95.60	93.50	94.90	+1.50%	68,679
2026-09-01	97.10	97.40	93.00	93.50	-1.06%	118,288
2026-08-31	98.50	98.60	94.40	94.50	-4.74%	98,109
2026-08-28	91.00	99.90	91.00	99.20	+15.75%	224,946
2026-08-27	88.00	88.00	85.70	85.70	-2.72%	35,233
2026-08-26	86.80	88.80	86.80	88.10	+1.61%	29,868
2026-08-25	86.30	87.80	85.40	86.70	+1.29%	40,479
2026-08-24	85.00	85.80	84.80	85.60	+0.59%	21,549
2026-08-21	83.40	85.90	83.40	85.10	+2.53%	29,319
2026-08-20	85.00	85.20	82.30	83.00	-1.19%	29,829
2026-08-19	83.70	84.90	83.60	84.00	+0.00%	17,471
2026-08-18	83.10	84.00	82.80	84.00	+0.36%	33,385
2026-08-17	84.50	85.40	83.30	83.70	-0.83%	15,255
2026-08-14	84.90	85.50	84.20	84.40	-0.71%	12,448
2026-08-13	85.50	86.00	84.00	85.00	+0.12%	29,419
2026-08-12	84.70	85.70	84.70	84.90	+0.35%	26,701
2026-08-11	85.00	85.60	84.00	84.60	-0.47%	14,391
2026-08-10	85.50	86.40	84.80	85.00	-0.58%	16,831
2026-08-07	86.50	86.80	84.70	85.50	-1.04%	28,725
2026-08-06	86.90	87.20	86.20	86.40	-0.58%	25,340
2026-08-05	85.90	86.90	85.50	86.90	+1.52%	42,020
2026-08-04	85.10	85.90	84.50	85.60	+1.06%	24,192
2026-08-03	84.90	85.10	84.00	84.70	+1.07%	29,684
2026-07-31	84.80	86.20	83.80	83.80	-1.30%	28,394
2026-07-30	83.70	85.20	83.20	84.90	+2.54%	21,240
2026-07-29	81.90	84.20	81.80	82.80	+0.49%	30,859
2026-07-28	82.80	83.50	81.90	82.40	+0.37%	32,023
2026-07-27	83.50	83.70	81.90	82.10	-1.32%	31,215
2026-07-24	84.50	86.00	83.10	83.20	-1.30%	40,602
2026-07-23	87.30	87.70	84.30	84.30	-2.54%	34,891
2026-07-22	87.00	87.40	85.70	86.50	+0.00%	22,781
2026-07-21	85.70	86.70	85.40	86.50	+0.93%	16,397
2026-07-20	86.00	87.00	85.60	85.70	+0.23%	23,744
2026-07-17	86.40	86.50	85.00	85.50	-0.70%	22,772
2026-07-16	85.50	86.70	85.30	86.10	+0.35%	34,337
2026-07-15	83.50	85.80	83.10	85.80	+2.75%	35,600
2026-07-14	84.50	84.90	83.50	83.50	-1.88%	50,484
2026-07-13	85.10	86.00	85.00	85.10	-1.39%	27,608
2026-07-10	87.00	87.10	85.70	86.30	-0.23%	32,110
2026-07-09	89.00	89.30	85.70	86.50	-1.26%	42,076
2026-07-08	90.50	90.50	86.60	87.60	-2.77%	40,094
2026-07-07	92.90	92.90	90.00	90.10	-2.07%	30,164
2026-07-06	91.50	92.50	91.20	92.00	+0.55%	26,297
2026-07-03	89.90	92.00	89.00	91.50	+3.51%	25,095
2026-07-02	87.00	89.00	86.00	88.40	+1.61%	49,898
2026-07-01	89.00	89.70	86.70	87.00	-2.36%	34,200
2026-06-30	88.00	90.30	88.00	89.10	+0.91%	48,632
2026-06-29	89.80	89.80	87.50	88.30	-0.90%	36,797
2026-06-26	90.50	90.50	88.90	89.10	-1.76%	25,937
2026-06-25	90.00	92.30	90.00	90.70	+0.89%	35,407
2026-06-24	90.00	91.10	89.30	89.90	-1.21%	55,267
2026-06-23	88.00	91.00	86.20	91.00	+2.48%	78,438
2026-06-22	87.70	89.40	87.10	88.80	+2.42%	76,429
2026-06-19	89.90	90.90	86.70	86.70	-3.67%	396,294
2026-06-18	93.00	93.90	90.00	90.00	-2.81%	54,103
2026-06-17	91.80	92.90	90.50	92.60	-1.38%	38,585
2026-06-16	94.20	95.40	93.10	93.90	+0.00%	52,702
2026-06-15	94.50	95.50	93.90	93.90	+1.29%	36,613
2026-06-12	91.80	94.20	91.80	92.70	+2.66%	34,606
2026-06-11	89.00	90.60	88.70	90.30	+1.46%	40,129
2026-06-10	89.00	90.20	87.80	89.00	+0.68%	51,928
2026-06-09	90.40	94.00	88.20	88.40	-2.86%	51,265
2026-06-08	90.00	91.00	89.50	91.00	-0.98%	33,876
2026-06-05	92.50	93.50	91.70	91.90	-0.86%	29,645
2026-06-04	93.20	94.40	92.40	92.70	-1.07%	72,115
2026-06-03	93.10	94.40	91.90	93.70	+1.19%	34,317
2026-06-02	94.50	94.50	91.60	92.60	+0.00%	30,052
2026-06-01	95.00	95.30	92.20	92.60	-2.63%	31,666
2026-05-29	93.80	95.70	93.80	95.10	+2.26%	46,782
2026-05-28	92.00	93.80	92.00	93.00	+0.00%	22,457
2026-05-27	91.50	93.60	91.50	93.00	+1.53%	31,822
2026-05-26	92.00	93.00	91.60	91.60	+0.11%	41,542
2026-05-25	90.00	91.90	90.00	91.50	+2.92%	16,844
2026-05-22	89.50	89.90	88.00	88.90	+1.72%	37,839
2026-05-21	87.00	88.50	84.10	87.40	+2.82%	50,491
2026-05-20	86.00	87.00	85.00	85.00	-1.16%	36,279
2026-05-19	87.60	88.00	85.20	86.00	-1.94%	60,378
2026-05-18	89.40	89.60	86.80	87.70	-3.20%	61,679
2026-05-15	90.70	91.80	89.50	90.60	-0.88%	38,267
2026-05-14	92.10	93.10	90.80	91.40	-1.40%	26,334
2026-05-13	93.50	93.50	90.90	92.70	+0.54%	47,798
2026-05-12	91.40	94.20	91.40	92.20	+0.44%	33,411
2026-05-11	92.50	93.40	91.80	91.80	-0.86%	36,214
2026-05-08	92.20	93.60	92.20	92.60	-0.54%	24,890
2026-05-07	94.70	94.70	93.10	93.10	-1.17%	67,581
2026-05-06	92.10	94.80	92.10	94.20	+2.28%	54,912
2026-05-05	88.40	92.10	88.40	92.10	+3.60%	37,229
2026-05-04	91.30	92.30	88.10	88.90	-1.11%	70,525
2026-04-30	88.00	91.30	86.50	89.90	+1.93%	86,568
2026-04-29	86.50	88.60	86.50	88.20	+2.56%	58,219
2026-04-28	86.50	86.50	84.00	86.00	+0.35%	55,028
2026-04-27	86.50	87.40	85.40	85.70	-1.38%	78,527
2026-04-24	84.40	86.90	83.00	86.90	+2.96%	121,966
2026-04-23	86.40	87.00	84.40	84.40	-2.09%	50,132
2026-04-22	88.50	89.30	86.20	86.20	-1.60%	38,342
2026-04-21	89.10	89.80	87.40	87.60	-1.24%	60,156
2026-04-20	87.90	89.20	87.60	88.70	-0.45%	29,034
2026-04-17	88.00	89.80	87.90	89.10	+0.79%	66,535
2026-04-16	88.70	89.10	87.80	88.40	+0.34%	45,210
2026-04-15	88.00	90.60	87.80	88.10	-6.48%	199,155
2026-04-14	94.00	95.50	93.80	94.20	-0.21%	33,407
2026-04-13	93.70	94.60	93.00	94.40	-0.63%	17,786
2026-04-10	91.70	95.50	90.60	95.00	+3.15%	51,968
2026-04-09	91.80	92.10	91.00	92.10	-0.22%	16,410
2026-04-08	90.00	92.50	89.90	92.30	+6.09%	37,179
2026-04-07	88.50	89.30	86.40	87.00	-1.14%	30,425
2026-04-02	87.80	88.60	85.90	88.00	-1.46%	34,809
2026-04-01	88.60	89.80	87.70	89.30	+4.32%	37,626
2026-03-31	83.20	86.10	83.20	85.60	+2.15%	30,849
2026-03-30	83.40	84.70	82.80	83.80	-0.59%	40,112
2026-03-27	85.20	85.20	83.20	84.30	-1.06%	37,995
2026-03-26	86.60	86.60	85.00	85.20	-1.16%	29,141
2026-03-25	85.60	87.60	85.60	86.20	+1.65%	41,299
2026-03-24	84.80	85.30	83.90	84.80	+0.24%	51,612
2026-03-23	80.50	86.50	80.00	84.60	-0.47%	57,728
2026-03-20	85.20	87.20	84.00	85.00	-0.12%	151,679
2026-03-19	87.80	87.80	83.80	85.10	-2.96%	50,606
2026-03-18	87.40	89.10	87.20	87.70	+1.98%	31,353
2026-03-17	85.50	87.40	85.00	86.00	+0.00%	47,830
2026-03-16	86.50	87.80	85.60	86.00	-0.81%	41,878
2026-03-13	87.50	88.20	86.30	86.70	-1.92%	30,963
2026-03-12	88.10	89.50	87.30	88.40	-1.89%	28,577
2026-03-11	88.60	90.60	88.60	90.10	+0.11%	27,571
2026-03-10	89.40	90.30	88.50	90.00	+2.97%	50,131
2026-03-09	85.00	88.00	84.30	87.40	-2.35%	47,280
2026-03-06	90.30	91.20	88.40	89.50	-1.65%	43,191
2026-03-05	92.70	93.80	90.40	91.00	-2.15%	52,733
2026-03-04	92.00	94.50	91.50	93.00	+1.86%	37,940
2026-03-03	92.50	93.50	89.80	91.30	-2.56%	64,462
2026-03-02	92.50	94.30	92.50	93.70	-1.58%	57,511
2026-02-27	95.60	95.70	94.30	95.20	+0.53%	37,841
2026-02-26	93.30	96.00	92.90	94.70	+0.53%	36,896
2026-02-25	93.40	94.90	92.50	94.20	+0.64%	33,210
2026-02-24	94.20	94.70	92.40	93.60	-0.53%	29,087
2026-02-23	93.60	95.00	92.80	94.10	+0.32%	56,078
2026-02-20	90.40	94.30	90.40	93.80	+3.76%	67,436
2026-02-19	89.00	92.20	87.50	90.40	-7.19%	166,347
2026-02-18	95.80	98.30	95.70	97.40	+1.67%	33,762
2026-02-17	96.10	96.80	94.40	95.80	-1.24%	46,377
2026-02-16	91.30	97.20	91.30	97.00	+7.54%	68,174
2026-02-13	88.20	90.60	87.40	90.20	+1.46%	33,566
2026-02-12	92.90	94.70	88.80	88.90	-4.31%	43,797
2026-02-11	91.30	92.90	90.10	92.90	+2.09%	20,674
2026-02-10	92.00	92.60	90.60	91.00	-1.30%	19,299
2026-02-09	90.00	92.60	90.00	92.20	+2.44%	44,277
2026-02-06	88.20	90.70	88.20	90.00	+1.35%	22,223
2026-02-05	88.60	89.70	87.30	88.80	-0.34%	29,181
2026-02-04	90.60	91.00	88.80	89.10	-1.33%	25,432
2026-02-03	89.10	91.00	89.10	90.30	+1.92%	36,013
2026-02-02	87.00	89.40	86.70	88.60	+1.26%	29,170
2026-01-30	88.00	88.80	87.00	87.50	+0.00%	31,928
2026-01-29	87.60	89.30	87.40	87.50	-0.23%	34,042
2026-01-28	89.40	89.50	87.70	87.70	-2.56%	67,395
2026-01-27	81.10	90.00	81.00	90.00	+11.66%	144,883
2026-01-26	81.40	81.60	80.20	80.60	-1.71%	21,361
2026-01-23	81.60	82.30	81.10	82.00	-0.97%	27,041
2026-01-22	80.30	82.80	80.00	82.80	+4.94%	74,618
2026-01-21	81.00	81.00	78.30	78.90	-0.38%	32,009
2026-01-20	81.00	81.30	78.00	79.20	-2.70%	61,523
2026-01-19	81.60	82.30	81.00	81.40	-1.93%	25,455
2026-01-16	82.80	83.70	81.60	83.00	+0.24%	25,474
2026-01-15	81.40	82.80	80.70	82.80	+1.72%	34,737
2026-01-14	83.00	83.40	80.80	81.40	-1.45%	32,432
2026-01-13	82.00	83.30	80.50	82.60	+0.12%	40,177
2026-01-12	81.00	82.70	80.80	82.50	+2.10%	21,593
2026-01-09	82.90	83.40	80.80	80.80	-2.53%	33,341
2026-01-08	84.00	84.00	82.30	82.90	-1.31%	14,788
2026-01-07	82.30	84.00	82.20	84.00	+2.69%	68,490
2026-01-06	83.20	83.20	81.60	81.80	-0.85%	18,224
2026-01-05	81.50	83.00	81.00	82.50	+2.48%	66,240
2026-01-02	81.00	81.40	79.60	80.50	-0.62%	24,959
2025-12-30	79.00	81.00	79.00	81.00	+2.66%	25,154
2025-12-29	80.10	80.10	78.20	78.90	-1.00%	29,711
2025-12-23	79.00	80.20	78.80	79.70	+0.13%	21,185
2025-12-22	78.70	79.90	78.60	79.60	+1.66%	31,774
2025-12-19	78.40	80.00	78.30	78.30	-0.63%	149,001
2025-12-18	77.70	79.10	77.30	78.80	+1.16%	33,433
2025-12-17	79.00	79.80	77.80	77.90	-2.38%	24,935
2025-12-16	80.50	80.60	79.00	79.80	-0.87%	47,140
2025-12-15	78.70	80.70	78.60	80.50	+2.81%	36,390
2025-12-12	78.40	80.10	78.20	78.30	-0.51%	37,843
2025-12-11	78.20	79.40	77.20	78.70	+0.51%	34,250
2025-12-10	79.60	79.60	77.80	78.30	-0.51%	23,469
2025-12-09	79.60	80.10	78.70	78.70	-0.76%	30,091
2025-12-08	79.00	79.80	78.50	79.30	+1.02%	24,153
2025-12-05	77.90	80.90	77.90	78.50	+0.64%	59,108
2025-12-04	79.10	79.60	77.90	78.00	-1.02%	26,051
2025-12-03	78.00	80.40	77.90	78.80	+1.16%	49,299
2025-12-02	77.20	78.00	77.10	77.90	+0.91%	38,676
2025-12-01	77.20	77.50	76.00	77.20	+0.13%	34,546
2025-11-28	77.50	77.50	76.10	77.10	+0.52%	14,177
2025-11-27	76.50	77.60	76.10	76.70	-0.13%	25,565
2025-11-26	76.00	77.90	76.00	76.80	+1.05%	42,905
2025-11-25	76.50	76.90	75.30	76.00	+0.00%	77,697
2025-11-24	73.80	76.10	73.80	76.00	+4.40%	69,105
2025-11-21	72.80	73.90	71.90	72.80	-1.22%	30,106
2025-11-20	73.00	74.50	72.60	73.70	+1.52%	27,169
2025-11-19	70.60	73.10	69.50	72.60	+2.83%	32,363
2025-11-18	71.00	71.40	70.10	70.60	-1.12%	25,707
2025-11-17	73.30	73.30	71.10	71.40	-0.97%	32,825
2025-11-14	71.90	72.60	70.40	72.10	+2.27%	39,902
2025-11-13	70.70	72.00	70.40	70.50	+3.68%	48,676
2025-11-12	67.00	68.00	66.40	68.00	+1.95%	26,341
2025-11-11	67.40	67.40	65.70	66.70	-0.45%	35,230
2025-11-10	65.00	67.50	65.00	67.00	+3.08%	32,981
2025-11-07	65.40	66.60	64.50	65.00	-1.52%	41,032
2025-11-06	66.40	66.60	64.90	66.00	-1.49%	51,081
2025-11-05	68.50	68.50	66.40	67.00	-2.47%	59,178
2025-11-04	69.20	69.20	68.10	68.70	-0.87%	23,539
2025-11-03	67.90	69.30	67.80	69.30	+2.06%	29,292
2025-10-31	69.40	69.40	67.20	67.90	-2.02%	78,084
2025-10-30	69.20	69.60	68.60	69.30	+0.43%	26,817
2025-10-29	69.90	70.60	69.00	69.00	-2.27%	49,343
2025-10-28	70.80	70.90	69.80	70.60	-0.98%	36,607
2025-10-27	70.90	71.80	70.50	71.30	+0.42%	20,720
2025-10-24	72.00	72.20	69.80	71.00	-1.39%	66,191
2025-10-23	72.90	72.90	71.50	72.00	-0.69%	35,623
2025-10-22	73.10	73.10	71.90	72.50	+0.28%	42,269

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：2月（+15.08%）。最も弱い月：10月（-13.61%）。日次データ2年分（2025–2026）に基づく。

1月+12.33%
2月+15.08%
3月+1.89%
4月+7.43%
5月+0.23%
6月+0.17%
7月+0.98%
8月+5.03%
9月+5.62%
10月-13.61%
11月+11.26%
12月+4.92%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Strabag SE（STR.VI）の直近終値は？

2026-10-16 時点で 101.40。Closelookデータレイクの日次価格記録より。

STR.VI の52週高値・安値は？

直近52週間で高値 109.40、安値 64.50（2026-10-16 時点）。

Strabag SE が歴史的に最も強い月と弱い月は？

歴史的に、STR.VI の最も強い月は 2月（平均 +15.08%）、最も弱い月は 10月（平均 -13.61%）。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。