Comparing Back to the side-by-side chart ↗
Salzgitter AG（SZG.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。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 48.54 | 49.76 | 48.22 | 48.24 | +0.79% | 134,561 |
| 2026-10-15 | 47.50 | 48.84 | 46.70 | 47.86 | -1.07% | 257,059 |
| 2026-10-14 | 48.02 | 50.25 | 48.02 | 48.38 | +0.96% | 145,402 |
| 2026-10-13 | 49.00 | 49.80 | 47.92 | 47.92 | -1.88% | 105,586 |
| 2026-10-12 | 49.60 | 50.30 | 48.74 | 48.84 | -2.20% | 111,174 |
| 2026-10-09 | 46.88 | 50.60 | 46.86 | 49.94 | +13.40% | 260,277 |
| 2026-10-08 | 45.00 | 45.00 | 43.26 | 44.04 | -3.38% | 152,831 |
| 2026-10-07 | 47.62 | 48.20 | 45.46 | 45.58 | -5.71% | 101,878 |
| 2026-10-06 | 48.42 | 49.74 | 47.44 | 48.34 | +0.42% | 79,238 |
| 2026-10-05 | 48.00 | 48.18 | 46.44 | 48.14 | -0.21% | 154,294 |
| 2026-10-02 | 48.92 | 49.08 | 47.58 | 48.24 | +0.92% | 126,134 |
| 2026-10-01 | 50.20 | 51.10 | 47.28 | 47.80 | -6.00% | 207,584 |
| 2026-09-30 | 50.90 | 51.50 | 50.00 | 50.85 | +0.79% | 155,486 |
| 2026-09-29 | 52.65 | 52.65 | 50.35 | 50.45 | -2.04% | 118,472 |
| 2026-09-28 | 51.95 | 53.85 | 49.90 | 51.50 | -1.72% | 234,727 |
| 2026-09-25 | 53.50 | 53.90 | 52.20 | 52.40 | +1.35% | 195,230 |
| 2026-09-24 | 51.25 | 54.00 | 50.80 | 51.70 | -0.29% | 166,514 |
| 2026-09-23 | 52.90 | 53.20 | 51.85 | 51.85 | -0.96% | 111,602 |
| 2026-09-22 | 50.00 | 53.65 | 49.52 | 52.35 | +3.66% | 154,627 |
| 2026-09-21 | 52.05 | 52.10 | 50.25 | 50.50 | -1.94% | 198,859 |
| 2026-09-18 | 54.90 | 54.90 | 51.50 | 51.50 | -6.70% | 208,564 |
| 2026-09-17 | 55.00 | 55.75 | 54.00 | 55.20 | +0.45% | 88,485 |
| 2026-09-16 | 54.45 | 54.95 | 53.15 | 54.95 | +2.14% | 127,844 |
| 2026-09-15 | 51.20 | 55.00 | 50.30 | 53.80 | +5.28% | 270,605 |
| 2026-09-14 | 53.60 | 54.70 | 50.50 | 51.10 | -7.93% | 276,566 |
| 2026-09-11 | 56.05 | 56.20 | 54.40 | 55.50 | -0.36% | 124,311 |
| 2026-09-10 | 58.60 | 59.45 | 55.60 | 55.70 | -7.32% | 178,350 |
| 2026-09-09 | 59.75 | 61.35 | 59.25 | 60.10 | +0.33% | 146,205 |
| 2026-09-08 | 61.05 | 61.30 | 58.70 | 59.90 | -2.12% | 151,231 |
| 2026-09-07 | 60.25 | 61.70 | 59.50 | 61.20 | +1.41% | 83,009 |
| 2026-09-04 | 57.30 | 61.40 | 56.05 | 60.35 | +5.78% | 258,597 |
| 2026-09-03 | 55.65 | 57.55 | 55.65 | 57.05 | +2.52% | 104,153 |
| 2026-09-02 | 55.15 | 56.50 | 53.20 | 55.65 | -1.07% | 168,291 |
| 2026-09-01 | 58.05 | 58.50 | 54.65 | 56.25 | -1.14% | 131,317 |
| 2026-08-31 | 57.75 | 58.20 | 56.60 | 56.90 | -1.64% | 257,538 |
| 2026-08-28 | 58.45 | 59.15 | 57.00 | 57.85 | -0.94% | 137,344 |
| 2026-08-27 | 58.30 | 59.95 | 57.85 | 58.40 | +0.43% | 165,943 |
| 2026-08-26 | 54.00 | 58.15 | 53.90 | 58.15 | +9.10% | 421,160 |
| 2026-08-25 | 52.15 | 53.40 | 51.45 | 53.30 | +2.50% | 91,101 |
| 2026-08-24 | 52.25 | 53.85 | 52.00 | 52.00 | -1.42% | 143,812 |
| 2026-08-21 | 49.44 | 52.75 | 49.40 | 52.75 | +8.18% | 226,547 |
| 2026-08-20 | 51.40 | 51.65 | 47.20 | 48.76 | -5.32% | 268,033 |
| 2026-08-19 | 51.50 | 53.10 | 50.50 | 51.50 | +1.18% | 122,674 |
| 2026-08-18 | 52.00 | 53.10 | 50.50 | 50.90 | -2.49% | 148,878 |
| 2026-08-17 | 53.75 | 54.45 | 50.25 | 52.20 | +3.37% | 247,116 |
| 2026-08-14 | 51.45 | 52.20 | 50.05 | 50.50 | -2.42% | 170,543 |
| 2026-08-13 | 50.30 | 52.70 | 49.08 | 51.75 | +2.37% | 224,243 |
| 2026-08-12 | 52.15 | 52.65 | 50.55 | 50.55 | -2.13% | 195,783 |
| 2026-08-11 | 51.55 | 51.95 | 49.48 | 51.65 | -1.62% | 244,616 |
| 2026-08-10 | 53.20 | 53.55 | 52.45 | 52.50 | +0.00% | 114,339 |
| 2026-08-07 | 54.00 | 54.00 | 51.70 | 52.50 | -2.05% | 119,443 |
| 2026-08-06 | 55.60 | 55.60 | 53.05 | 53.60 | -2.90% | 87,314 |
| 2026-08-05 | 56.55 | 57.00 | 54.80 | 55.20 | +0.45% | 127,091 |
| 2026-08-04 | 53.50 | 55.70 | 53.00 | 54.95 | +3.68% | 114,315 |
| 2026-08-03 | 52.45 | 53.85 | 51.30 | 53.00 | +2.81% | 101,423 |
| 2026-07-31 | 51.75 | 52.20 | 51.05 | 51.55 | +0.29% | 91,227 |
| 2026-07-30 | 50.45 | 51.85 | 48.64 | 51.40 | +1.18% | 122,095 |
| 2026-07-29 | 53.25 | 53.95 | 50.15 | 50.80 | -6.27% | 165,061 |
| 2026-07-28 | 53.40 | 55.35 | 53.15 | 54.20 | +0.74% | 82,668 |
| 2026-07-27 | 56.05 | 56.45 | 53.45 | 53.80 | -2.27% | 142,691 |
| 2026-07-24 | 51.35 | 55.50 | 51.35 | 55.05 | +5.56% | 132,730 |
| 2026-07-23 | 54.00 | 54.00 | 51.95 | 52.15 | -3.43% | 105,935 |
| 2026-07-22 | 54.00 | 54.65 | 52.45 | 54.00 | -1.82% | 131,017 |
| 2026-07-21 | 55.65 | 55.70 | 53.85 | 55.00 | -1.35% | 84,348 |
| 2026-07-20 | 56.60 | 57.90 | 55.10 | 55.75 | +0.72% | 176,964 |
| 2026-07-17 | 51.35 | 56.65 | 50.45 | 55.35 | +3.85% | 229,778 |
| 2026-07-16 | 54.85 | 56.15 | 52.90 | 53.30 | -2.38% | 102,569 |
| 2026-07-15 | 54.90 | 56.00 | 53.70 | 54.60 | -0.82% | 106,737 |
| 2026-07-14 | 53.90 | 55.60 | 53.15 | 55.05 | +7.10% | 237,024 |
| 2026-07-13 | 50.10 | 52.10 | 50.10 | 51.40 | +0.69% | 178,485 |
| 2026-07-10 | 52.00 | 54.40 | 50.85 | 51.05 | +6.35% | 286,752 |
| 2026-07-09 | 50.20 | 50.55 | 47.86 | 48.00 | -2.76% | 156,114 |
| 2026-07-08 | 50.90 | 50.90 | 48.84 | 49.36 | -3.31% | 126,713 |
| 2026-07-07 | 50.35 | 51.70 | 50.25 | 51.05 | -0.10% | 231,669 |
| 2026-07-06 | 50.80 | 51.70 | 50.30 | 51.10 | -1.06% | 144,119 |
| 2026-07-03 | 48.96 | 51.65 | 48.96 | 51.65 | +6.01% | 374,379 |
| 2026-07-02 | 46.90 | 49.76 | 46.90 | 48.72 | +2.92% | 307,744 |
| 2026-07-01 | 45.30 | 47.48 | 43.98 | 47.34 | +4.60% | 193,350 |
| 2026-06-30 | 43.36 | 45.66 | 43.14 | 45.26 | +6.75% | 164,664 |
| 2026-06-29 | 44.18 | 44.30 | 42.40 | 42.40 | -3.42% | 117,637 |
| 2026-06-26 | 46.42 | 47.04 | 43.78 | 43.90 | -7.27% | 130,060 |
| 2026-06-25 | 48.08 | 48.08 | 46.88 | 47.34 | -2.35% | 147,548 |
| 2026-06-24 | 51.60 | 51.60 | 48.06 | 48.48 | -5.40% | 147,192 |
| 2026-06-23 | 50.10 | 51.60 | 49.46 | 51.25 | -1.16% | 99,316 |
| 2026-06-22 | 51.65 | 52.40 | 50.55 | 51.85 | +0.39% | 62,681 |
| 2026-06-19 | 52.00 | 52.40 | 51.15 | 51.65 | -0.48% | 328,601 |
| 2026-06-18 | 56.20 | 56.20 | 51.90 | 51.90 | -8.06% | 296,702 |
| 2026-06-17 | 57.10 | 57.10 | 54.80 | 56.45 | -1.40% | 107,419 |
| 2026-06-16 | 58.75 | 58.75 | 56.80 | 57.25 | -2.97% | 96,265 |
| 2026-06-15 | 62.70 | 63.00 | 58.95 | 59.00 | +0.25% | 129,560 |
| 2026-06-12 | 57.60 | 59.35 | 56.60 | 58.85 | +5.47% | 168,009 |
| 2026-06-11 | 54.50 | 56.00 | 54.15 | 55.80 | +3.05% | 104,528 |
| 2026-06-10 | 56.60 | 56.60 | 53.10 | 54.15 | -4.75% | 229,258 |
| 2026-06-09 | 62.05 | 62.05 | 56.55 | 56.85 | -8.53% | 266,641 |
| 2026-06-08 | 61.10 | 63.25 | 60.20 | 62.15 | -1.04% | 110,550 |
| 2026-06-05 | 66.50 | 66.55 | 62.80 | 62.80 | -5.63% | 185,997 |
| 2026-06-04 | 66.30 | 67.60 | 65.10 | 66.55 | +0.76% | 75,484 |
| 2026-06-03 | 65.65 | 66.75 | 64.25 | 66.05 | +1.15% | 94,985 |
| 2026-06-02 | 65.00 | 67.30 | 63.20 | 65.30 | +6.09% | 164,188 |
| 2026-06-01 | 60.95 | 62.85 | 60.10 | 61.55 | +0.24% | 130,490 |
| 2026-05-29 | 61.00 | 62.35 | 59.90 | 61.40 | +0.66% | 429,070 |
| 2026-05-28 | 58.65 | 61.00 | 58.65 | 61.00 | +3.04% | 131,303 |
| 2026-05-27 | 59.15 | 59.85 | 58.40 | 59.20 | +0.77% | 124,856 |
| 2026-05-26 | 57.65 | 60.10 | 57.40 | 58.75 | +0.51% | 242,501 |
| 2026-05-25 | 57.90 | 58.45 | 57.10 | 58.45 | +2.54% | 113,488 |
| 2026-05-22 | 56.50 | 58.00 | 55.55 | 57.00 | +2.70% | 144,920 |
| 2026-05-21 | 56.45 | 56.65 | 54.30 | 55.50 | -2.20% | 160,148 |
| 2026-05-20 | 54.65 | 57.00 | 54.45 | 56.75 | +4.51% | 116,835 |
| 2026-05-19 | 54.95 | 56.20 | 53.25 | 54.30 | -2.16% | 132,389 |
| 2026-05-18 | 53.50 | 56.35 | 52.80 | 55.50 | +2.21% | 239,836 |
| 2026-05-15 | 55.45 | 56.25 | 54.30 | 54.30 | -4.57% | 186,294 |
| 2026-05-14 | 56.20 | 57.20 | 55.55 | 56.90 | +1.88% | 135,674 |
| 2026-05-13 | 55.00 | 57.50 | 54.15 | 55.85 | +5.38% | 240,861 |
| 2026-05-12 | 49.90 | 55.90 | 49.80 | 53.00 | +4.13% | 310,739 |
| 2026-05-11 | 50.80 | 51.35 | 49.66 | 50.90 | -0.29% | 116,599 |
| 2026-05-08 | 50.20 | 51.90 | 49.48 | 51.05 | +0.10% | 160,303 |
| 2026-05-07 | 52.00 | 52.55 | 50.70 | 51.00 | -1.35% | 133,328 |
| 2026-05-06 | 49.78 | 52.55 | 49.78 | 51.70 | +4.87% | 239,949 |
| 2026-05-05 | 46.96 | 49.30 | 46.80 | 49.30 | +6.11% | 103,472 |
| 2026-05-04 | 48.00 | 49.42 | 46.32 | 46.46 | -3.29% | 123,337 |
| 2026-04-30 | 46.52 | 48.04 | 45.84 | 48.04 | +2.43% | 159,783 |
| 2026-04-29 | 45.40 | 48.12 | 45.40 | 46.90 | +4.31% | 219,406 |
| 2026-04-28 | 50.05 | 51.05 | 44.42 | 44.96 | -9.17% | 480,912 |
| 2026-04-27 | 48.70 | 49.58 | 47.22 | 49.50 | +3.82% | 143,338 |
| 2026-04-24 | 49.22 | 49.50 | 47.68 | 47.68 | -4.64% | 147,636 |
| 2026-04-23 | 51.10 | 51.25 | 49.52 | 50.00 | -3.38% | 129,611 |
| 2026-04-22 | 51.00 | 53.75 | 50.75 | 51.75 | +1.27% | 367,038 |
| 2026-04-21 | 50.15 | 52.35 | 49.36 | 51.10 | +3.11% | 191,186 |
| 2026-04-20 | 48.00 | 50.50 | 47.52 | 49.56 | -1.57% | 134,506 |
| 2026-04-17 | 47.80 | 50.90 | 47.20 | 50.35 | +5.38% | 329,832 |
| 2026-04-16 | 49.40 | 50.30 | 47.66 | 47.78 | -2.85% | 155,395 |
| 2026-04-15 | 49.30 | 50.10 | 49.00 | 49.18 | +0.00% | 138,621 |
| 2026-04-14 | 47.72 | 49.90 | 47.72 | 49.18 | +5.18% | 178,390 |
| 2026-04-13 | 46.60 | 47.42 | 45.84 | 46.76 | -2.22% | 177,928 |
| 2026-04-10 | 45.00 | 47.82 | 44.06 | 47.82 | +7.61% | 225,260 |
| 2026-04-09 | 44.42 | 44.82 | 43.84 | 44.44 | -0.89% | 160,990 |
| 2026-04-08 | 44.60 | 46.58 | 43.50 | 44.84 | +15.15% | 394,571 |
| 2026-04-07 | 38.36 | 40.70 | 38.36 | 38.94 | +1.14% | 230,986 |
| 2026-04-02 | 37.58 | 39.40 | 37.38 | 38.50 | -2.73% | 168,663 |
| 2026-04-01 | 38.60 | 40.48 | 38.40 | 39.58 | +8.44% | 328,935 |
| 2026-03-31 | 33.86 | 36.64 | 33.28 | 36.50 | +7.04% | 346,558 |
| 2026-03-30 | 34.74 | 35.26 | 33.90 | 34.10 | -2.96% | 227,232 |
| 2026-03-27 | 36.80 | 36.88 | 35.14 | 35.14 | -3.88% | 156,043 |
| 2026-03-26 | 36.42 | 37.44 | 35.78 | 36.56 | -3.64% | 140,086 |
| 2026-03-25 | 38.50 | 39.12 | 37.50 | 37.94 | +1.77% | 242,834 |
| 2026-03-24 | 36.44 | 37.88 | 36.24 | 37.28 | +2.93% | 351,236 |
| 2026-03-23 | 33.50 | 38.02 | 32.12 | 36.22 | +1.40% | 543,771 |
| 2026-03-20 | 36.00 | 37.26 | 35.08 | 35.72 | +0.79% | 1,235,671 |
| 2026-03-19 | 39.40 | 39.48 | 35.40 | 35.44 | -12.58% | 356,262 |
| 2026-03-18 | 40.00 | 40.88 | 39.30 | 40.54 | +3.47% | 208,569 |
| 2026-03-17 | 39.50 | 39.80 | 38.36 | 39.18 | -0.46% | 172,903 |
| 2026-03-16 | 40.50 | 41.56 | 39.10 | 39.36 | -3.53% | 137,704 |
| 2026-03-13 | 43.72 | 43.82 | 40.52 | 40.80 | -8.40% | 257,402 |
| 2026-03-12 | 46.68 | 46.74 | 44.10 | 44.54 | -5.23% | 78,618 |
| 2026-03-11 | 47.38 | 48.28 | 46.72 | 47.00 | -1.71% | 80,889 |
| 2026-03-10 | 47.30 | 48.12 | 46.76 | 47.82 | +6.13% | 137,357 |
| 2026-03-09 | 44.92 | 46.28 | 44.10 | 45.06 | -6.28% | 268,839 |
| 2026-03-06 | 49.58 | 50.00 | 46.96 | 48.08 | -2.16% | 243,486 |
| 2026-03-05 | 51.50 | 52.55 | 49.14 | 49.14 | -4.58% | 207,745 |
| 2026-03-04 | 49.36 | 51.85 | 48.72 | 51.50 | +3.00% | 157,519 |
| 2026-03-03 | 51.80 | 51.85 | 49.10 | 50.00 | -5.12% | 368,866 |
| 2026-03-02 | 53.75 | 54.55 | 51.45 | 52.70 | -3.39% | 154,657 |
| 2026-02-27 | 54.95 | 55.60 | 54.15 | 54.55 | +0.28% | 149,501 |
| 2026-02-26 | 55.00 | 55.30 | 53.25 | 54.40 | -1.27% | 120,976 |
| 2026-02-25 | 54.10 | 55.40 | 53.10 | 55.10 | +2.32% | 154,509 |
| 2026-02-24 | 56.15 | 56.20 | 53.85 | 53.85 | -3.58% | 109,529 |
| 2026-02-23 | 54.30 | 55.85 | 54.10 | 55.85 | +2.48% | 131,349 |
| 2026-02-20 | 54.40 | 55.05 | 54.05 | 54.50 | -0.91% | 187,797 |
| 2026-02-19 | 52.85 | 55.25 | 52.50 | 55.00 | +2.90% | 150,382 |
| 2026-02-18 | 52.00 | 53.75 | 51.55 | 53.45 | +4.60% | 131,012 |
| 2026-02-17 | 52.15 | 52.15 | 49.24 | 51.10 | -2.20% | 123,018 |
| 2026-02-16 | 52.20 | 52.70 | 51.15 | 52.25 | +0.19% | 124,918 |
| 2026-02-13 | 51.40 | 52.95 | 50.10 | 52.15 | -1.14% | 249,460 |
| 2026-02-12 | 58.00 | 58.00 | 52.65 | 52.75 | -5.72% | 222,244 |
| 2026-02-11 | 54.55 | 58.45 | 54.05 | 55.95 | +3.61% | 421,250 |
| 2026-02-10 | 50.75 | 54.70 | 46.62 | 54.00 | +5.57% | 477,654 |
| 2026-02-09 | 50.60 | 51.95 | 50.05 | 51.15 | +0.59% | 168,865 |
| 2026-02-06 | 49.54 | 52.35 | 49.54 | 50.85 | +1.82% | 224,356 |
| 2026-02-05 | 47.02 | 50.60 | 47.02 | 49.94 | +5.45% | 249,597 |
| 2026-02-04 | 48.04 | 48.34 | 46.26 | 47.36 | -0.75% | 237,814 |
| 2026-02-03 | 46.62 | 48.20 | 46.26 | 47.72 | +4.19% | 151,114 |
| 2026-02-02 | 43.82 | 46.20 | 43.52 | 45.80 | +0.88% | 114,832 |
| 2026-01-30 | 45.14 | 45.72 | 43.82 | 45.40 | -0.18% | 208,491 |
| 2026-01-29 | 47.80 | 48.04 | 45.48 | 45.48 | -3.23% | 162,349 |
| 2026-01-28 | 47.70 | 47.74 | 45.80 | 47.00 | +0.13% | 196,887 |
| 2026-01-27 | 49.44 | 49.52 | 46.14 | 46.94 | -5.52% | 184,193 |
| 2026-01-26 | 49.94 | 50.70 | 49.44 | 49.68 | -0.32% | 159,311 |
| 2026-01-23 | 49.52 | 50.15 | 48.38 | 49.84 | -0.08% | 137,179 |
| 2026-01-22 | 46.48 | 49.88 | 46.24 | 49.88 | +3.87% | 255,267 |
| 2026-01-21 | 47.70 | 48.06 | 46.54 | 48.02 | +3.00% | 187,898 |
| 2026-01-20 | 47.46 | 49.82 | 46.38 | 46.62 | +1.39% | 363,270 |
| 2026-01-19 | 45.92 | 46.68 | 45.56 | 45.98 | -1.16% | 92,092 |
| 2026-01-16 | 47.58 | 48.10 | 46.44 | 46.52 | -0.77% | 115,591 |
| 2026-01-15 | 48.62 | 49.80 | 46.86 | 46.88 | -0.89% | 145,606 |
| 2026-01-14 | 49.08 | 49.08 | 45.84 | 47.30 | -3.67% | 196,705 |
| 2026-01-13 | 47.34 | 49.10 | 46.50 | 49.10 | +4.51% | 158,014 |
| 2026-01-12 | 45.58 | 47.18 | 45.58 | 46.98 | +1.91% | 122,043 |
| 2026-01-09 | 46.50 | 46.86 | 45.70 | 46.10 | -0.22% | 78,129 |
| 2026-01-08 | 46.06 | 46.56 | 45.26 | 46.20 | -0.69% | 154,775 |
| 2026-01-07 | 44.34 | 46.78 | 44.32 | 46.52 | +5.44% | 203,994 |
| 2026-01-06 | 45.22 | 45.66 | 44.12 | 44.12 | -1.43% | 243,686 |
| 2026-01-05 | 45.00 | 45.82 | 43.86 | 44.76 | +0.00% | 194,458 |
| 2026-01-02 | 40.50 | 44.76 | 40.50 | 44.76 | +11.51% | 247,043 |
| 2025-12-30 | 40.50 | 41.18 | 40.14 | 40.14 | -1.08% | 41,270 |
| 2025-12-29 | 39.86 | 40.84 | 39.62 | 40.58 | +2.53% | 91,564 |
| 2025-12-23 | 39.64 | 40.12 | 39.08 | 39.58 | -0.45% | 61,025 |
| 2025-12-22 | 40.46 | 40.62 | 39.14 | 39.76 | -1.68% | 99,059 |
| 2025-12-19 | 41.34 | 41.34 | 40.16 | 40.44 | -2.08% | 136,483 |
| 2025-12-18 | 40.56 | 41.56 | 39.80 | 41.30 | +1.32% | 112,192 |
| 2025-12-17 | 40.30 | 41.10 | 40.24 | 40.76 | +1.19% | 278,990 |
| 2025-12-16 | 40.80 | 41.74 | 40.28 | 40.28 | -2.66% | 182,897 |
| 2025-12-15 | 40.54 | 41.64 | 40.30 | 41.38 | +0.88% | 84,685 |
| 2025-12-12 | 42.00 | 42.20 | 41.02 | 41.02 | -1.35% | 165,714 |
| 2025-12-11 | 40.42 | 41.86 | 40.36 | 41.58 | +3.23% | 165,865 |
| 2025-12-10 | 40.00 | 40.50 | 39.60 | 40.28 | +0.90% | 144,504 |
| 2025-12-09 | 39.80 | 40.18 | 38.50 | 39.92 | +0.96% | 175,651 |
| 2025-12-08 | 39.36 | 40.28 | 39.12 | 39.54 | +5.16% | 225,656 |
| 2025-12-05 | 37.62 | 38.70 | 37.10 | 37.60 | +3.18% | 197,112 |
| 2025-12-04 | 35.48 | 36.76 | 34.88 | 36.44 | +3.70% | 229,737 |
| 2025-12-03 | 34.30 | 35.14 | 34.00 | 35.14 | -0.51% | 149,285 |
| 2025-12-02 | 35.00 | 35.90 | 34.82 | 35.32 | +0.91% | 176,722 |
| 2025-12-01 | 35.88 | 36.28 | 35.00 | 35.00 | -1.74% | 211,830 |
| 2025-11-28 | 35.12 | 35.98 | 34.68 | 35.62 | +1.66% | 312,732 |
| 2025-11-27 | 33.94 | 35.84 | 33.94 | 35.04 | +3.12% | 402,499 |
| 2025-11-26 | 32.00 | 34.00 | 32.00 | 33.98 | +11.63% | 506,481 |
| 2025-11-25 | 28.70 | 30.44 | 28.52 | 30.44 | +5.33% | 198,989 |
| 2025-11-24 | 27.54 | 28.90 | 27.52 | 28.90 | +5.86% | 395,347 |
| 2025-11-21 | 27.28 | 28.14 | 26.88 | 27.30 | -1.37% | 172,463 |
| 2025-11-20 | 29.80 | 30.04 | 26.86 | 27.68 | -6.30% | 350,374 |
| 2025-11-19 | 29.06 | 30.18 | 28.88 | 29.54 | +1.79% | 97,725 |
| 2025-11-18 | 28.52 | 29.16 | 28.34 | 29.02 | -0.27% | 147,949 |
| 2025-11-17 | 29.02 | 29.82 | 29.02 | 29.10 | -0.41% | 111,494 |
| 2025-11-14 | 29.80 | 29.82 | 28.80 | 29.22 | -2.08% | 185,095 |
| 2025-11-13 | 30.48 | 30.70 | 29.84 | 29.84 | -1.32% | 151,075 |
| 2025-11-12 | 29.28 | 30.64 | 29.14 | 30.24 | +4.28% | 224,330 |
| 2025-11-11 | 29.74 | 29.74 | 28.78 | 29.00 | -1.69% | 169,167 |
| 2025-11-10 | 28.24 | 30.10 | 28.24 | 29.50 | +5.43% | 317,564 |
| 2025-11-07 | 28.00 | 28.60 | 27.70 | 27.98 | +3.25% | 300,230 |
| 2025-11-06 | 27.34 | 28.00 | 26.66 | 27.10 | -1.02% | 263,129 |
| 2025-11-05 | 27.62 | 27.88 | 27.08 | 27.38 | -1.51% | 189,402 |
| 2025-11-04 | 27.74 | 28.26 | 27.42 | 27.80 | -1.21% | 194,543 |
| 2025-11-03 | 28.10 | 29.00 | 28.10 | 28.14 | +0.07% | 166,749 |
| 2025-10-31 | 29.00 | 29.00 | 28.00 | 28.12 | -1.95% | 166,741 |
| 2025-10-30 | 29.26 | 29.78 | 28.68 | 28.68 | -1.98% | 210,938 |
| 2025-10-29 | 30.52 | 30.52 | 29.26 | 29.26 | -3.43% | 224,126 |
| 2025-10-28 | 29.64 | 30.62 | 29.38 | 30.30 | +1.41% | 262,117 |
| 2025-10-27 | 29.40 | 30.58 | 29.26 | 29.88 | +2.82% | 280,370 |
| 2025-10-24 | 28.90 | 29.44 | 28.54 | 29.06 | +1.89% | 217,897 |
| 2025-10-23 | 28.72 | 29.56 | 28.40 | 28.52 | +0.85% | 260,223 |
| 2025-10-22 | 27.52 | 29.06 | 27.40 | 28.28 | +3.44% | 272,317 |
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（+26.58%）。最も弱い月：6月（-14.42%）。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
Salzgitter AG（SZG.DE）の直近終値は？
2026-10-16 時点で 48.24。Closelookデータレイクの日次価格記録より。
SZG.DE の52週高値・安値は？
直近52週間で高値 67.60、安値 26.66（2026-10-16 時点）。
Salzgitter AG が歴史的に最も強い月と弱い月は？
歴史的に、SZG.DE の最も強い月は 11月（平均 +26.58%）、最も弱い月は 6月（平均 -14.42%）。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。