Suncor Energy Inc（SU.TO）— 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 | 95.40 | 96.03 | 94.62 | 94.67 | -1.38% | 7,428,100 |
| 2026-09-01 | 94.25 | 95.99 | 93.83 | 95.99 | +3.52% | 12,343,400 |
| 2026-08-31 | 92.59 | 93.97 | 91.26 | 92.73 | +1.80% | 6,822,400 |
| 2026-08-28 | 91.92 | 92.35 | 90.11 | 91.09 | -1.09% | 10,530,500 |
| 2026-08-27 | 91.38 | 92.40 | 90.37 | 92.09 | +1.05% | 2,965,000 |
| 2026-08-26 | 89.69 | 92.33 | 89.54 | 91.13 | +0.71% | 2,388,400 |
| 2026-08-25 | 91.99 | 92.67 | 90.31 | 90.49 | -3.01% | 4,127,832 |
| 2026-08-24 | 93.49 | 94.21 | 92.83 | 93.30 | -1.01% | 5,705,530 |
| 2026-08-21 | 93.90 | 94.50 | 93.46 | 94.25 | +0.46% | 4,062,900 |
| 2026-08-20 | 94.90 | 95.22 | 93.35 | 93.82 | +0.56% | 8,252,100 |
| 2026-08-19 | 94.25 | 95.50 | 93.07 | 93.30 | -0.97% | 6,619,000 |
| 2026-08-18 | 93.75 | 94.26 | 92.75 | 94.21 | +1.75% | 4,061,600 |
| 2026-08-17 | 91.65 | 92.88 | 91.25 | 92.59 | +1.26% | 1,472,600 |
| 2026-08-14 | 91.57 | 92.75 | 91.25 | 91.44 | +0.23% | 2,563,500 |
| 2026-08-13 | 88.50 | 91.24 | 88.20 | 91.23 | +2.37% | 5,080,300 |
| 2026-08-12 | 87.84 | 89.31 | 87.58 | 89.12 | +0.99% | 4,236,700 |
| 2026-08-11 | 87.72 | 88.78 | 87.36 | 88.25 | +0.88% | 7,611,700 |
| 2026-08-10 | 85.00 | 88.08 | 84.99 | 87.48 | +4.35% | 8,212,500 |
| 2026-08-07 | 85.17 | 85.33 | 83.59 | 83.83 | -2.57% | 7,051,500 |
| 2026-08-06 | 88.37 | 88.55 | 84.55 | 86.04 | -2.36% | 5,454,700 |
| 2026-08-05 | 92.00 | 92.35 | 87.90 | 88.12 | -2.94% | 6,508,600 |
| 2026-08-04 | 91.00 | 91.81 | 89.38 | 90.79 | -3.56% | 4,800,500 |
| 2026-07-31 | 94.00 | 94.60 | 93.30 | 94.14 | +0.65% | 3,380,000 |
| 2026-07-30 | 91.95 | 93.77 | 91.32 | 93.53 | +1.05% | 2,026,500 |
| 2026-07-29 | 92.07 | 92.96 | 91.72 | 92.56 | +2.57% | 5,079,500 |
| 2026-07-28 | 90.50 | 91.53 | 89.14 | 90.24 | -0.25% | 2,424,000 |
| 2026-07-27 | 90.50 | 91.30 | 89.74 | 90.47 | -2.56% | 3,146,900 |
| 2026-07-24 | 93.05 | 93.99 | 92.28 | 92.85 | -0.67% | 2,489,000 |
| 2026-07-23 | 92.58 | 94.04 | 92.58 | 93.48 | +2.48% | 4,350,500 |
| 2026-07-22 | 90.75 | 91.80 | 90.54 | 91.22 | +1.54% | 2,082,900 |
| 2026-07-21 | 88.54 | 89.86 | 88.40 | 89.84 | +2.55% | 2,226,300 |
| 2026-07-20 | 87.42 | 88.41 | 86.44 | 87.61 | +0.09% | 2,285,400 |
| 2026-07-17 | 86.95 | 87.78 | 86.45 | 87.53 | +2.63% | 3,713,400 |
| 2026-07-16 | 85.35 | 86.10 | 84.87 | 85.29 | +0.06% | 3,137,400 |
| 2026-07-15 | 86.25 | 86.35 | 83.96 | 85.24 | -0.77% | 2,786,300 |
| 2026-07-14 | 87.06 | 87.54 | 85.47 | 85.90 | -1.00% | 2,296,700 |
| 2026-07-13 | 85.38 | 87.16 | 85.15 | 86.77 | +3.52% | 3,403,300 |
| 2026-07-10 | 83.08 | 83.91 | 82.73 | 83.82 | +1.02% | 4,119,700 |
| 2026-07-09 | 83.38 | 83.62 | 82.54 | 82.97 | -0.79% | 3,331,600 |
| 2026-07-08 | 82.65 | 83.67 | 81.40 | 83.63 | +3.90% | 3,821,900 |
| 2026-07-07 | 78.55 | 80.80 | 78.55 | 80.49 | +3.17% | 6,410,500 |
| 2026-07-06 | 78.50 | 78.74 | 77.33 | 78.02 | -0.12% | 3,538,600 |
| 2026-07-03 | 78.05 | 78.43 | 77.85 | 78.11 | +0.13% | 1,106,448 |
| 2026-07-02 | 76.37 | 78.12 | 75.92 | 78.01 | +2.24% | 5,423,688 |
| 2026-06-30 | 76.95 | 77.47 | 75.96 | 76.30 | -0.17% | 3,996,152 |
| 2026-06-29 | 76.71 | 77.69 | 76.32 | 76.43 | +0.00% | 7,393,130 |
| 2026-06-26 | 76.67 | 76.78 | 75.63 | 76.43 | -0.87% | 8,951,036 |
| 2026-06-25 | 77.24 | 77.68 | 76.71 | 77.10 | -0.58% | 3,569,209 |
| 2026-06-24 | 78.85 | 78.92 | 76.72 | 77.55 | -3.40% | 7,486,633 |
| 2026-06-23 | 79.47 | 80.42 | 78.77 | 80.28 | +1.02% | 6,659,210 |
| 2026-06-22 | 78.42 | 79.67 | 77.38 | 79.47 | +1.47% | 8,431,271 |
| 2026-06-19 | 78.08 | 78.77 | 77.71 | 78.32 | +0.18% | 6,799,573 |
| 2026-06-18 | 78.55 | 78.60 | 76.75 | 78.18 | -1.52% | 9,187,195 |
| 2026-06-17 | 81.31 | 81.84 | 79.09 | 79.39 | -2.49% | 9,576,243 |
| 2026-06-16 | 81.84 | 82.53 | 81.13 | 81.42 | -2.36% | 5,567,526 |
| 2026-06-15 | 82.91 | 83.47 | 81.39 | 83.39 | -3.05% | 8,153,140 |
| 2026-06-12 | 85.27 | 86.71 | 85.03 | 86.01 | -0.38% | 5,889,278 |
| 2026-06-11 | 88.20 | 88.29 | 85.50 | 86.34 | -0.37% | 7,590,696 |
| 2026-06-10 | 85.91 | 87.22 | 85.64 | 86.66 | +1.57% | 6,399,195 |
| 2026-06-09 | 87.92 | 88.00 | 84.43 | 85.32 | -3.19% | 9,223,375 |
| 2026-06-08 | 88.48 | 89.39 | 87.71 | 88.13 | +1.47% | 17,408,131 |
| 2026-06-05 | 90.11 | 90.50 | 86.73 | 86.85 | -4.57% | 8,160,837 |
| 2026-06-04 | 89.69 | 91.39 | 88.85 | 91.01 | -0.16% | 15,236,880 |
| 2026-06-03 | 91.24 | 92.06 | 90.70 | 91.16 | +0.87% | 8,215,790 |
| 2026-06-02 | 88.13 | 90.42 | 88.12 | 90.37 | +2.40% | 8,671,283 |
| 2026-06-01 | 88.00 | 89.77 | 87.50 | 88.25 | +2.41% | 14,514,280 |
| 2026-05-29 | 86.84 | 87.12 | 85.15 | 86.17 | -1.25% | 8,684,689 |
| 2026-05-28 | 89.21 | 89.83 | 87.20 | 87.26 | -1.40% | 5,740,631 |
| 2026-05-27 | 89.39 | 90.05 | 88.22 | 88.50 | -2.27% | 6,044,921 |
| 2026-05-26 | 91.20 | 92.03 | 90.48 | 90.56 | +0.32% | 5,319,410 |
| 2026-05-25 | 91.42 | 91.80 | 89.83 | 90.27 | -2.96% | 1,517,292 |
| 2026-05-22 | 93.00 | 94.02 | 92.75 | 93.02 | -0.36% | 4,208,609 |
| 2026-05-21 | 94.68 | 95.30 | 92.86 | 93.36 | +0.06% | 8,970,483 |
| 2026-05-20 | 95.09 | 96.02 | 93.18 | 93.30 | -2.62% | 5,872,616 |
| 2026-05-19 | 94.98 | 96.53 | 94.79 | 95.81 | +1.94% | 8,282,511 |
| 2026-05-15 | 92.79 | 94.05 | 92.33 | 93.99 | +2.51% | 7,538,262 |
| 2026-05-14 | 90.55 | 92.20 | 90.16 | 91.69 | +1.20% | 2,028,775 |
| 2026-05-13 | 91.30 | 91.74 | 89.57 | 90.60 | -0.60% | 5,207,484 |
| 2026-05-12 | 90.00 | 91.40 | 89.51 | 91.15 | +2.32% | 6,549,575 |
| 2026-05-11 | 88.54 | 89.35 | 88.12 | 89.08 | +1.71% | 7,432,616 |
| 2026-05-08 | 86.79 | 88.74 | 86.40 | 87.58 | +0.61% | 4,395,483 |
| 2026-05-07 | 86.42 | 87.58 | 85.53 | 87.05 | -0.98% | 7,902,220 |
| 2026-05-06 | 91.70 | 93.00 | 87.53 | 87.91 | -7.51% | 6,583,411 |
| 2026-05-05 | 93.02 | 95.73 | 92.90 | 95.05 | +1.88% | 7,027,626 |
| 2026-05-04 | 92.00 | 93.85 | 90.94 | 93.30 | +1.60% | 5,699,347 |
| 2026-05-01 | 92.55 | 92.64 | 90.05 | 91.83 | -1.34% | 2,500,182 |
| 2026-04-30 | 91.09 | 93.21 | 90.40 | 93.08 | +1.38% | 3,197,527 |
| 2026-04-29 | 90.29 | 91.83 | 90.03 | 91.81 | +3.01% | 2,372,746 |
| 2026-04-28 | 88.61 | 89.92 | 88.61 | 89.13 | +1.39% | 2,743,610 |
| 2026-04-27 | 87.58 | 88.40 | 87.27 | 87.91 | +0.40% | 3,496,808 |
| 2026-04-24 | 87.86 | 88.19 | 86.43 | 87.56 | -1.04% | 3,208,277 |
| 2026-04-23 | 87.00 | 88.59 | 87.00 | 88.48 | +2.03% | 3,427,816 |
| 2026-04-22 | 86.26 | 86.84 | 85.66 | 86.72 | +1.15% | 1,842,036 |
| 2026-04-21 | 84.38 | 85.81 | 84.13 | 85.73 | +1.93% | 4,957,336 |
| 2026-04-20 | 84.70 | 84.88 | 83.90 | 84.11 | +0.50% | 2,028,467 |
| 2026-04-17 | 84.63 | 84.65 | 81.00 | 83.69 | -4.21% | 6,602,068 |
| 2026-04-16 | 86.47 | 87.62 | 86.45 | 87.37 | +1.23% | 3,320,527 |
| 2026-04-15 | 87.38 | 87.96 | 86.31 | 86.31 | -1.43% | 3,544,744 |
| 2026-04-14 | 88.43 | 88.90 | 87.03 | 87.56 | -2.07% | 4,113,297 |
| 2026-04-13 | 90.33 | 90.65 | 89.21 | 89.41 | +0.13% | 3,388,216 |
| 2026-04-10 | 87.65 | 89.32 | 87.50 | 89.29 | +1.87% | 4,170,979 |
| 2026-04-09 | 90.01 | 90.75 | 87.18 | 87.65 | -1.78% | 5,281,605 |
| 2026-04-08 | 86.30 | 89.89 | 86.09 | 89.24 | -3.83% | 3,730,466 |
| 2026-04-07 | 92.81 | 93.83 | 92.44 | 92.79 | +1.01% | 3,216,033 |
| 2026-04-06 | 92.00 | 92.56 | 90.67 | 91.86 | +0.15% | 5,719,363 |
| 2026-04-02 | 92.67 | 93.49 | 90.42 | 91.72 | +1.58% | 8,385,533 |
| 2026-04-01 | 91.15 | 93.08 | 88.91 | 90.29 | -1.87% | 5,132,400 |
| 2026-03-31 | 91.94 | 93.83 | 89.27 | 92.01 | +0.08% | 6,036,734 |
| 2026-03-30 | 93.32 | 94.34 | 91.31 | 91.94 | -0.61% | 6,427,872 |
| 2026-03-27 | 90.57 | 92.56 | 90.06 | 92.50 | +2.71% | 7,370,851 |
| 2026-03-26 | 89.80 | 90.94 | 89.08 | 90.06 | +0.72% | 8,553,157 |
| 2026-03-25 | 87.85 | 89.57 | 86.83 | 89.42 | +1.35% | 7,212,796 |
| 2026-03-24 | 87.06 | 89.93 | 87.00 | 88.23 | +1.76% | 5,963,203 |
| 2026-03-23 | 85.20 | 87.05 | 84.25 | 86.70 | -0.90% | 7,637,671 |
| 2026-03-20 | 86.53 | 88.18 | 85.87 | 87.49 | +0.55% | 13,765,950 |
| 2026-03-19 | 85.29 | 88.67 | 85.14 | 87.01 | +2.21% | 9,251,738 |
| 2026-03-18 | 83.96 | 85.19 | 83.59 | 85.13 | +1.21% | 5,356,371 |
| 2026-03-17 | 83.15 | 84.65 | 82.80 | 84.11 | +1.42% | 5,798,508 |
| 2026-03-16 | 81.51 | 82.95 | 80.97 | 82.93 | +1.34% | 6,296,516 |
| 2026-03-13 | 81.16 | 82.36 | 80.91 | 81.83 | +0.45% | 4,488,817 |
| 2026-03-12 | 79.74 | 81.84 | 79.56 | 81.46 | +2.98% | 9,277,447 |
| 2026-03-11 | 77.79 | 79.47 | 77.51 | 79.10 | +1.72% | 11,702,980 |
| 2026-03-10 | 77.65 | 78.68 | 76.82 | 77.76 | -0.38% | 14,619,960 |
| 2026-03-09 | 77.63 | 79.25 | 77.07 | 78.06 | +1.11% | 20,027,660 |
| 2026-03-06 | 79.20 | 79.95 | 76.78 | 77.20 | -1.96% | 14,218,400 |
| 2026-03-05 | 78.00 | 79.08 | 77.79 | 78.74 | +0.68% | 11,181,610 |
| 2026-03-04 | 75.33 | 78.23 | 75.33 | 78.21 | +0.13% | 12,812,580 |
| 2026-03-03 | 79.44 | 80.01 | 77.15 | 78.11 | -1.19% | 9,563,741 |
| 2026-03-02 | 79.00 | 80.12 | 78.19 | 79.05 | +2.60% | 20,967,670 |
| 2026-02-27 | 76.23 | 77.37 | 75.94 | 77.05 | +1.50% | 22,303,340 |
| 2026-02-26 | 75.59 | 76.37 | 75.08 | 75.91 | -0.39% | 14,883,630 |
| 2026-02-25 | 76.71 | 76.96 | 75.30 | 76.21 | -0.64% | 6,456,994 |
| 2026-02-24 | 77.33 | 77.77 | 76.38 | 76.70 | -0.48% | 6,608,783 |
| 2026-02-23 | 76.55 | 77.29 | 76.24 | 77.07 | +1.10% | 6,063,360 |
| 2026-02-20 | 77.32 | 78.00 | 75.92 | 76.23 | -1.98% | 4,658,239 |
| 2026-02-19 | 77.00 | 78.50 | 76.54 | 77.77 | +1.69% | 7,232,168 |
| 2026-02-18 | 76.20 | 76.52 | 75.56 | 76.48 | +1.70% | 5,894,067 |
| 2026-02-17 | 76.13 | 76.84 | 74.34 | 75.20 | -1.38% | 6,866,188 |
| 2026-02-13 | 74.98 | 76.26 | 74.75 | 76.25 | +1.80% | 3,097,705 |
| 2026-02-12 | 75.71 | 76.84 | 74.83 | 74.90 | -1.30% | 6,004,464 |
| 2026-02-11 | 74.72 | 76.25 | 74.58 | 75.89 | +2.55% | 9,227,874 |
| 2026-02-10 | 74.63 | 74.63 | 72.99 | 74.00 | -0.16% | 9,922,980 |
| 2026-02-09 | 73.01 | 74.24 | 73.01 | 74.12 | +0.90% | 11,182,560 |
| 2026-02-06 | 72.01 | 73.55 | 72.00 | 73.46 | +1.02% | 5,512,260 |
| 2026-02-05 | 71.14 | 72.99 | 71.14 | 72.72 | +1.00% | 5,656,450 |
| 2026-02-04 | 73.50 | 75.50 | 71.81 | 72.00 | -1.17% | 11,492,830 |
| 2026-02-03 | 72.30 | 73.39 | 72.01 | 72.85 | +1.21% | 5,178,705 |
| 2026-02-02 | 70.14 | 72.41 | 70.14 | 71.98 | +0.01% | 2,997,275 |
| 2026-01-30 | 72.01 | 72.69 | 70.76 | 71.97 | -0.44% | 4,969,911 |
| 2026-01-29 | 73.12 | 74.03 | 72.25 | 72.29 | +0.68% | 7,273,554 |
| 2026-01-28 | 70.74 | 72.10 | 70.70 | 71.80 | +1.73% | 4,587,006 |
| 2026-01-27 | 70.17 | 71.04 | 69.88 | 70.58 | +0.64% | 3,178,321 |
| 2026-01-26 | 70.42 | 70.42 | 69.53 | 70.13 | +0.75% | 3,370,837 |
| 2026-01-23 | 69.86 | 70.55 | 69.22 | 69.61 | +1.30% | 3,409,565 |
| 2026-01-22 | 69.67 | 69.91 | 68.24 | 68.72 | -1.59% | 4,345,583 |
| 2026-01-21 | 69.19 | 70.03 | 68.63 | 69.83 | +2.23% | 3,970,704 |
| 2026-01-20 | 70.00 | 70.32 | 67.77 | 68.31 | -1.63% | 4,549,689 |
| 2026-01-19 | 69.14 | 69.50 | 68.90 | 69.44 | +0.48% | 1,166,670 |
| 2026-01-16 | 68.41 | 69.99 | 68.30 | 69.11 | +1.56% | 3,623,918 |
| 2026-01-15 | 68.07 | 68.79 | 67.61 | 68.05 | -1.25% | 3,695,694 |
| 2026-01-14 | 67.14 | 69.53 | 67.00 | 68.91 | +3.33% | 5,911,412 |
| 2026-01-13 | 65.19 | 67.43 | 64.86 | 66.69 | +3.19% | 5,226,318 |
| 2026-01-12 | 65.16 | 65.58 | 64.54 | 64.63 | -0.57% | 7,471,855 |
| 2026-01-09 | 63.70 | 65.07 | 63.63 | 65.00 | +2.64% | 3,299,626 |
| 2026-01-08 | 62.86 | 64.05 | 62.01 | 63.33 | +1.00% | 5,183,145 |
| 2026-01-07 | 62.00 | 63.35 | 61.61 | 62.70 | +0.35% | 5,547,497 |
| 2026-01-06 | 62.02 | 63.25 | 61.64 | 62.48 | +1.46% | 5,080,212 |
| 2026-01-05 | 61.75 | 62.04 | 58.80 | 61.58 | -1.65% | 8,785,822 |
| 2026-01-02 | 60.90 | 62.85 | 60.65 | 62.61 | +2.77% | 5,885,028 |
| 2025-12-31 | 61.03 | 61.20 | 60.51 | 60.92 | -0.08% | 1,400,413 |
| 2025-12-30 | 60.18 | 61.20 | 60.03 | 60.97 | +1.77% | 7,818,431 |
| 2025-12-29 | 59.23 | 60.17 | 59.23 | 59.91 | +1.37% | 5,573,491 |
| 2025-12-24 | 59.11 | 59.42 | 58.92 | 59.10 | +0.02% | 773,859 |
| 2025-12-23 | 58.96 | 59.30 | 58.24 | 59.09 | +0.05% | 8,775,318 |
| 2025-12-22 | 59.49 | 59.60 | 59.03 | 59.06 | +0.14% | 4,856,024 |
| 2025-12-19 | 58.83 | 59.25 | 58.64 | 58.98 | +0.89% | 9,176,828 |
| 2025-12-18 | 59.01 | 59.14 | 58.33 | 58.46 | -0.88% | 3,545,730 |
| 2025-12-17 | 58.40 | 59.23 | 57.95 | 58.98 | +1.58% | 7,489,075 |
| 2025-12-16 | 59.43 | 59.51 | 58.00 | 58.06 | -3.35% | 5,626,712 |
| 2025-12-15 | 61.16 | 61.20 | 59.72 | 60.07 | -1.54% | 6,044,789 |
| 2025-12-12 | 61.18 | 61.19 | 60.55 | 61.01 | +0.05% | 5,319,474 |
| 2025-12-11 | 61.00 | 61.28 | 60.48 | 60.98 | +0.05% | 9,093,725 |
| 2025-12-10 | 60.62 | 61.13 | 60.36 | 60.95 | +0.51% | 9,109,259 |
| 2025-12-09 | 61.14 | 61.55 | 60.54 | 60.64 | -0.64% | 8,736,292 |
| 2025-12-08 | 60.70 | 61.77 | 60.52 | 61.03 | -0.26% | 20,850,119 |
| 2025-12-05 | 62.53 | 62.53 | 61.10 | 61.19 | -2.05% | 23,632,980 |
| 2025-12-04 | 62.75 | 63.40 | 62.43 | 62.47 | +0.18% | 16,323,330 |
| 2025-12-03 | 61.14 | 62.52 | 61.01 | 62.36 | +1.50% | 13,438,970 |
| 2025-12-02 | 62.70 | 62.70 | 61.29 | 61.44 | -2.09% | 11,881,400 |
| 2025-12-01 | 63.41 | 63.41 | 62.41 | 62.75 | -0.14% | 18,497,699 |
| 2025-11-28 | 62.68 | 63.12 | 62.27 | 62.84 | +0.54% | 14,432,990 |
| 2025-11-27 | 62.21 | 62.67 | 62.20 | 62.50 | +0.13% | 2,668,518 |
| 2025-11-26 | 62.46 | 62.77 | 62.36 | 62.42 | -0.16% | 3,983,621 |
| 2025-11-25 | 62.00 | 62.85 | 61.63 | 62.52 | +0.11% | 6,420,204 |
| 2025-11-24 | 62.00 | 62.56 | 61.45 | 62.45 | +0.03% | 11,724,580 |
| 2025-11-21 | 62.91 | 62.93 | 62.10 | 62.43 | -0.89% | 3,657,399 |
| 2025-11-20 | 63.37 | 64.14 | 62.98 | 62.99 | -0.41% | 3,253,417 |
| 2025-11-19 | 62.60 | 63.30 | 62.25 | 63.25 | +0.08% | 1,800,242 |
| 2025-11-18 | 61.98 | 63.51 | 61.51 | 63.20 | +1.20% | 5,170,481 |
| 2025-11-17 | 62.18 | 63.09 | 61.87 | 62.45 | +0.45% | 10,433,300 |
| 2025-11-14 | 61.30 | 62.19 | 60.75 | 62.17 | +1.62% | 8,295,337 |
| 2025-11-13 | 62.00 | 62.59 | 60.88 | 61.18 | -1.20% | 5,031,356 |
| 2025-11-12 | 61.52 | 62.31 | 60.99 | 61.92 | +0.32% | 7,104,452 |
| 2025-11-11 | 60.45 | 61.91 | 60.45 | 61.72 | +2.20% | 4,530,881 |
| 2025-11-10 | 60.00 | 60.41 | 59.26 | 60.39 | +1.05% | 11,499,240 |
| 2025-11-07 | 59.41 | 60.08 | 59.16 | 59.76 | +0.83% | 7,823,689 |
| 2025-11-06 | 58.91 | 59.34 | 58.43 | 59.27 | +1.89% | 8,617,596 |
| 2025-11-05 | 57.45 | 59.10 | 57.35 | 58.17 | +4.53% | 11,844,440 |
| 2025-11-04 | 55.13 | 55.73 | 54.55 | 55.65 | -0.05% | 4,576,048 |
| 2025-11-03 | 55.85 | 56.01 | 55.12 | 55.68 | -0.30% | 8,749,211 |
| 2025-10-31 | 55.83 | 56.44 | 55.46 | 55.85 | +0.52% | 2,225,326 |
| 2025-10-30 | 55.66 | 56.09 | 55.43 | 55.56 | -0.41% | 5,942,181 |
| 2025-10-29 | 55.24 | 56.03 | 55.14 | 55.79 | +0.98% | 4,426,899 |
| 2025-10-28 | 56.01 | 56.02 | 55.13 | 55.25 | -1.46% | 6,154,576 |
| 2025-10-27 | 56.00 | 56.36 | 55.78 | 56.07 | +0.61% | 3,931,044 |
| 2025-10-24 | 55.68 | 55.94 | 55.38 | 55.73 | +0.56% | 3,848,751 |
| 2025-10-23 | 55.83 | 56.42 | 55.31 | 55.42 | +1.37% | 4,997,184 |
| 2025-10-22 | 53.80 | 54.92 | 53.65 | 54.67 | +2.17% | 5,597,676 |
| 2025-10-21 | 53.85 | 53.95 | 53.02 | 53.51 | -0.43% | 3,302,998 |
| 2025-10-20 | 54.12 | 54.37 | 53.61 | 53.74 | -0.56% | 4,851,038 |
| 2025-10-17 | 54.22 | 54.31 | 53.90 | 54.04 | -0.30% | 4,539,325 |
| 2025-10-16 | 54.97 | 55.16 | 53.94 | 54.20 | -1.36% | 5,095,975 |
| 2025-10-15 | 55.69 | 56.04 | 54.85 | 54.95 | -0.65% | 3,460,629 |
| 2025-10-14 | 55.27 | 55.80 | 55.03 | 55.31 | +0.05% | 7,101,871 |
| 2025-10-10 | 56.29 | 56.29 | 55.17 | 55.28 | -2.42% | 6,180,688 |
| 2025-10-09 | 57.26 | 57.76 | 56.63 | 56.65 | -0.61% | 3,721,316 |
| 2025-10-08 | 57.80 | 57.80 | 55.96 | 57.00 | -1.26% | 4,944,033 |
| 2025-10-07 | 58.05 | 58.27 | 57.06 | 57.73 | -0.38% | 2,689,029 |
| 2025-10-06 | 58.06 | 58.12 | 57.40 | 57.95 | +0.43% | 3,784,327 |
| 2025-10-03 | 57.52 | 57.97 | 57.43 | 57.70 | +0.51% | 5,881,280 |
| 2025-10-02 | 57.39 | 57.88 | 57.32 | 57.41 | -0.26% | 5,995,497 |
| 2025-10-01 | 58.17 | 58.48 | 57.49 | 57.56 | -1.17% | 2,494,028 |
| 2025-09-30 | 58.02 | 58.41 | 57.51 | 58.24 | -0.39% | 3,161,317 |
| 2025-09-29 | 59.13 | 59.17 | 58.16 | 58.47 | -1.55% | 5,597,467 |
| 2025-09-26 | 59.71 | 60.48 | 59.20 | 59.39 | -0.30% | 6,431,105 |
| 2025-09-25 | 58.72 | 59.66 | 58.69 | 59.57 | +0.98% | 8,056,201 |
| 2025-09-24 | 58.98 | 59.57 | 58.90 | 58.99 | +0.75% | 3,528,614 |
| 2025-09-23 | 58.05 | 59.43 | 57.99 | 58.55 | +1.40% | 2,969,365 |
| 2025-09-22 | 57.17 | 58.04 | 56.67 | 57.74 | +0.80% | 5,165,985 |
| 2025-09-19 | 59.47 | 59.47 | 57.03 | 57.28 | -2.78% | 14,315,810 |
| 2025-09-18 | 59.05 | 59.14 | 58.23 | 58.92 | -0.17% | 5,314,149 |
| 2025-09-17 | 58.90 | 59.42 | 58.67 | 59.02 | -0.22% | 6,391,444 |
| 2025-09-16 | 58.28 | 59.76 | 58.07 | 59.15 | +1.75% | 11,103,180 |
| 2025-09-15 | 57.93 | 58.35 | 57.43 | 58.13 | +0.66% | 10,453,050 |
| 2025-09-12 | 58.46 | 58.60 | 57.72 | 57.75 | -0.60% | 5,411,958 |
| 2025-09-11 | 58.40 | 58.71 | 57.91 | 58.10 | -0.77% | 4,400,942 |
| 2025-09-10 | 56.95 | 58.58 | 56.88 | 58.55 | +3.12% | 10,488,930 |
| 2025-09-09 | 56.00 | 57.39 | 55.69 | 56.78 | +2.16% | 14,667,170 |
| 2025-09-08 | 55.18 | 55.90 | 54.71 | 55.58 | +0.32% | 29,855,400 |
| 2025-09-05 | 54.96 | 55.42 | 54.80 | 55.40 | -0.34% | 16,041,800 |
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：7月（+12.89%）。最も弱い月：6月（-5.97%）。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
Suncor Energy Inc（SU.TO）の直近終値は？
2026-09-02 時点で 94.67。Closelookデータレイクの日次価格記録より。
SU.TO の52週高値・安値は？
直近52週間で高値 96.53、安値 53.02（2026-09-02 時点）。
Suncor Energy Inc が歴史的に最も強い月と弱い月は？
歴史的に、SU.TO の最も強い月は 7月（平均 +12.89%）、最も弱い月は 6月（平均 -5.97%）。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420本から計算。