Gentherm Inc（THRM）— 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	29.98	30.25	28.92	29.04	-2.58%	1,046,718
2026-10-15	30.68	31.08	29.59	29.81	-2.61%	1,989,250
2026-10-14	30.74	31.32	30.32	30.61	-1.42%	2,084,720
2026-10-13	31.00	32.03	30.68	31.05	+0.42%	1,978,129
2026-10-12	29.62	31.93	29.11	30.92	+4.18%	2,070,109
2026-10-09	30.11	30.11	28.50	29.68	-0.84%	1,975,418
2026-10-08	30.24	30.40	29.25	29.93	-1.48%	2,695,103
2026-10-07	30.97	31.79	29.98	30.38	-2.00%	2,291,845
2026-10-06	32.23	33.32	30.94	31.00	-3.82%	10,640,180
2026-10-05	31.22	33.56	31.10	32.23	+2.97%	5,324,034
2026-10-02	31.54	32.26	28.92	31.30	-6.93%	6,124,326
2026-10-01	33.30	34.02	32.94	33.63	+0.99%	1,120,294
2026-09-30	34.08	34.30	32.88	33.30	-1.83%	878,239
2026-09-29	33.85	34.02	33.11	33.92	+0.92%	647,099
2026-09-28	34.92	35.72	33.52	33.61	-4.54%	778,234
2026-09-25	33.89	35.44	33.48	35.21	+3.89%	887,043
2026-09-24	35.12	35.20	33.27	33.89	-3.86%	714,574
2026-09-23	36.47	36.50	34.61	35.25	-4.00%	615,128
2026-09-22	36.76	37.08	36.20	36.72	+1.21%	329,493
2026-09-21	36.61	36.61	35.70	36.28	-0.19%	511,078
2026-09-18	37.66	37.68	35.98	36.35	-3.48%	829,249
2026-09-17	38.67	39.19	37.39	37.66	-0.82%	348,223
2026-09-16	38.14	38.79	37.21	37.97	-0.29%	251,884
2026-09-15	39.81	40.17	37.76	38.08	-0.39%	331,170
2026-09-14	38.60	38.62	37.98	38.23	-1.60%	217,672
2026-09-11	38.77	38.95	38.41	38.85	+1.36%	176,155
2026-09-10	37.87	38.54	37.87	38.33	-0.23%	166,364
2026-09-09	38.99	39.27	38.17	38.42	-2.14%	344,442
2026-09-08	40.43	40.43	39.05	39.26	-3.54%	186,448
2026-09-04	40.20	40.92	39.78	40.70	+1.70%	240,759
2026-09-03	39.96	40.85	39.66	40.02	+1.37%	360,579
2026-09-02	38.70	39.94	38.70	39.48	+2.23%	177,443
2026-09-01	39.00	39.27	38.33	38.62	-1.71%	166,507
2026-08-31	39.72	39.72	39.10	39.29	-0.64%	316,767
2026-08-28	40.54	40.54	39.36	39.55	-2.07%	219,541
2026-08-27	40.04	40.63	39.71	40.38	+0.52%	177,286
2026-08-26	40.08	40.38	39.58	40.17	+0.20%	205,223
2026-08-25	39.81	40.38	39.03	40.09	+1.62%	254,793
2026-08-24	40.40	40.46	39.28	39.45	-2.52%	307,773
2026-08-21	41.02	41.94	40.29	40.47	-0.49%	277,854
2026-08-20	41.08	41.08	40.17	40.67	-2.26%	285,995
2026-08-19	42.57	44.34	41.30	41.61	-1.26%	338,661
2026-08-18	42.82	43.20	41.78	42.14	-2.77%	336,751
2026-08-17	43.55	44.08	42.90	43.34	-1.50%	448,877
2026-08-14	43.07	44.45	42.29	44.00	+2.16%	406,635
2026-08-13	41.51	43.40	41.00	43.07	+4.01%	394,656
2026-08-12	41.25	41.82	40.42	41.41	+0.00%	235,504
2026-08-11	41.52	42.92	41.31	41.41	-0.26%	288,141
2026-08-10	41.26	41.74	40.30	41.52	+0.63%	343,275
2026-08-07	40.47	41.79	40.47	41.26	+2.13%	281,059
2026-08-06	41.51	41.56	40.07	40.40	-3.05%	409,303
2026-08-05	43.00	43.63	41.47	41.67	-3.22%	412,613
2026-08-04	41.53	43.19	40.78	43.05	+3.67%	440,815
2026-08-03	40.97	41.56	40.65	41.53	+2.34%	590,487
2026-07-31	42.83	42.92	40.18	40.58	-4.11%	490,609
2026-07-30	42.65	42.85	41.00	42.32	-1.33%	879,991
2026-07-29	42.08	43.71	41.81	42.89	+1.92%	825,225
2026-07-28	42.30	42.70	41.71	42.08	+0.02%	485,186
2026-07-27	42.27	42.99	40.96	42.07	-1.45%	747,221
2026-07-24	46.62	48.35	42.42	42.69	-6.40%	1,003,703
2026-07-23	37.20	45.96	37.14	45.61	+26.52%	1,737,141
2026-07-22	36.49	38.13	36.01	36.05	-1.61%	573,238
2026-07-21	35.63	36.70	35.52	36.64	+3.01%	242,643
2026-07-20	36.63	36.63	34.97	35.57	-1.03%	280,509
2026-07-17	36.35	36.93	35.58	35.94	-3.20%	260,097
2026-07-16	36.76	37.37	36.53	37.13	+1.14%	330,303
2026-07-15	36.18	37.67	36.17	36.71	+2.28%	343,446
2026-07-14	36.12	36.60	35.67	35.89	-0.64%	350,224
2026-07-13	36.03	36.71	35.50	36.12	+0.81%	309,080
2026-07-10	35.68	36.36	35.68	35.83	+0.42%	186,737
2026-07-09	34.52	36.09	34.45	35.68	+3.48%	441,157
2026-07-08	34.21	34.62	33.04	34.48	+0.00%	276,805
2026-07-07	34.79	34.95	34.22	34.48	-0.86%	260,985
2026-07-06	34.04	34.84	33.58	34.78	+2.66%	275,841
2026-07-02	34.33	35.11	33.34	33.88	-1.14%	290,239
2026-07-01	34.11	34.85	33.82	34.27	+0.47%	258,046
2026-06-30	33.98	34.33	33.33	34.11	+0.38%	300,655
2026-06-29	35.17	35.20	33.43	33.98	-4.09%	664,630
2026-06-26	35.82	35.97	34.60	35.43	-1.96%	971,138
2026-06-25	35.46	36.66	34.74	36.14	+2.12%	229,945
2026-06-24	35.06	35.70	34.82	35.39	+0.94%	298,866
2026-06-23	34.77	35.62	34.65	35.06	-0.54%	406,413
2026-06-22	35.76	36.24	34.99	35.25	-1.89%	257,342
2026-06-18	36.28	36.61	35.81	35.93	+0.34%	617,546
2026-06-17	35.52	37.10	35.32	35.81	+0.82%	456,834
2026-06-16	35.70	36.20	34.84	35.52	-0.42%	366,516
2026-06-15	36.94	37.61	35.61	35.67	-1.90%	603,505
2026-06-12	36.08	36.84	35.89	36.36	+0.78%	418,651
2026-06-11	35.41	36.34	34.45	36.08	+2.91%	395,943
2026-06-10	36.37	37.56	34.96	35.06	-3.60%	325,701
2026-06-09	37.26	37.66	35.88	36.37	-1.09%	329,295
2026-06-08	36.71	37.08	36.17	36.77	+1.43%	259,127
2026-06-05	37.66	37.68	35.81	36.25	-4.43%	374,326
2026-06-04	37.86	38.13	37.22	37.93	+0.32%	269,638
2026-06-03	37.29	38.80	36.82	37.81	+1.31%	434,088
2026-06-02	35.61	37.40	35.61	37.32	+4.89%	471,648
2026-06-01	34.46	35.66	34.01	35.58	+2.57%	332,744
2026-05-29	34.92	35.26	34.58	34.69	-0.52%	255,065
2026-05-28	34.45	35.18	34.15	34.87	+0.46%	258,022
2026-05-27	34.11	34.80	34.10	34.71	+2.78%	277,133
2026-05-26	32.99	34.23	32.95	33.77	+3.15%	430,011
2026-05-22	31.95	32.78	31.95	32.74	+2.86%	162,686
2026-05-21	30.81	31.89	30.40	31.83	+2.02%	232,188
2026-05-20	30.01	31.25	29.87	31.20	+4.14%	267,298
2026-05-19	30.18	30.58	29.38	29.96	-1.25%	303,901
2026-05-18	30.42	31.23	30.27	30.34	+0.56%	237,213
2026-05-15	31.09	31.43	30.10	30.17	-4.10%	263,389
2026-05-14	31.23	31.97	31.13	31.46	+2.28%	308,530
2026-05-13	30.08	31.10	29.96	30.76	+1.52%	213,000
2026-05-12	30.46	30.52	29.99	30.30	-0.62%	147,849
2026-05-11	31.29	31.42	30.44	30.49	-3.42%	129,812
2026-05-08	30.93	31.66	30.84	31.57	+2.47%	239,882
2026-05-07	31.15	31.46	30.71	30.81	-0.19%	214,796
2026-05-06	30.82	31.35	30.50	30.87	+1.41%	210,310
2026-05-05	29.84	30.67	29.60	30.44	+2.32%	229,221
2026-05-04	30.08	30.40	29.18	29.75	-1.82%	245,232
2026-05-01	30.14	30.82	29.50	30.30	+0.66%	271,847
2026-04-30	29.46	30.32	29.31	30.10	+2.10%	325,990
2026-04-29	29.74	29.97	29.32	29.48	-1.44%	278,687
2026-04-28	29.90	30.54	29.58	29.91	+0.30%	300,279
2026-04-27	30.24	30.49	29.78	29.82	-2.10%	375,976
2026-04-24	29.95	31.19	29.07	30.46	+2.87%	609,191
2026-04-23	31.00	32.25	29.57	29.61	+2.99%	559,501
2026-04-22	28.97	29.33	28.67	28.75	-0.48%	303,032
2026-04-21	29.64	29.89	28.79	28.89	-2.33%	201,327
2026-04-20	29.64	29.90	29.53	29.58	-0.64%	174,972
2026-04-17	29.45	30.77	29.05	29.77	+4.60%	254,228
2026-04-16	28.49	28.73	28.10	28.46	-0.52%	215,978
2026-04-15	29.30	29.38	28.37	28.61	-2.49%	278,776
2026-04-14	29.39	29.63	29.21	29.34	-0.27%	109,533
2026-04-13	29.02	29.44	28.66	29.42	+0.41%	160,364
2026-04-10	29.35	29.69	29.15	29.30	-0.17%	153,038
2026-04-09	28.84	29.48	28.58	29.35	+1.10%	187,354
2026-04-08	29.09	29.59	28.76	29.03	+5.03%	254,989
2026-04-07	27.45	27.69	27.15	27.64	-0.18%	160,149
2026-04-06	27.56	28.01	27.41	27.69	-0.25%	203,204
2026-04-02	27.53	28.42	27.17	27.76	-1.77%	228,700
2026-04-01	28.06	28.52	27.87	28.26	+1.73%	148,307
2026-03-31	27.62	27.96	27.07	27.78	+2.09%	274,024
2026-03-30	27.75	27.86	27.03	27.21	-1.66%	295,539
2026-03-27	28.83	28.91	27.65	27.67	-5.01%	189,399
2026-03-26	28.34	29.30	28.26	29.13	+1.32%	237,359
2026-03-25	29.16	29.23	28.49	28.75	-0.14%	140,403
2026-03-24	28.20	29.37	28.20	28.79	+0.52%	236,149
2026-03-23	28.40	29.28	28.21	28.64	+4.03%	373,171
2026-03-20	27.74	27.79	27.00	27.53	-1.18%	584,122
2026-03-19	27.72	28.10	27.21	27.86	-0.71%	195,870
2026-03-18	27.74	28.08	27.65	28.06	-0.36%	267,627
2026-03-17	28.21	28.69	27.85	28.16	+0.46%	202,111
2026-03-16	28.07	28.34	27.78	28.03	+0.75%	188,834
2026-03-13	28.54	28.67	27.48	27.82	-1.45%	179,663
2026-03-12	28.66	28.70	27.97	28.23	-3.12%	188,291
2026-03-11	28.93	29.56	28.69	29.14	+0.80%	162,719
2026-03-10	29.04	29.77	28.80	28.91	-0.52%	220,839
2026-03-09	28.71	29.21	28.12	29.06	-1.32%	259,167
2026-03-06	30.08	30.61	29.28	29.45	-3.57%	158,551
2026-03-05	30.23	30.91	30.11	30.54	-0.65%	200,939
2026-03-04	31.44	31.61	30.61	30.74	-1.41%	162,334
2026-03-03	31.18	31.41	30.58	31.18	-3.48%	192,284
2026-03-02	31.98	32.35	31.50	32.30	-1.42%	197,695
2026-02-27	32.52	32.88	31.77	32.77	-0.70%	358,936
2026-02-26	33.43	33.62	32.59	33.00	-1.05%	344,781
2026-02-25	34.32	34.58	32.43	33.35	-2.60%	359,376
2026-02-24	33.47	34.86	33.31	34.24	+5.32%	373,615
2026-02-23	33.99	33.99	32.30	32.51	-4.69%	414,866
2026-02-20	31.11	34.34	30.99	34.11	+8.94%	537,903
2026-02-19	31.02	31.82	29.89	31.31	+1.29%	552,353
2026-02-18	31.49	32.05	30.68	30.91	-2.03%	485,735
2026-02-17	32.21	32.46	31.30	31.55	-2.05%	298,503
2026-02-13	32.11	32.61	31.80	32.21	+1.10%	481,168
2026-02-12	32.63	33.25	31.20	31.86	-1.70%	262,984
2026-02-11	32.58	33.11	32.15	32.41	+0.19%	473,855
2026-02-10	31.88	32.72	31.55	32.35	+1.32%	600,210
2026-02-09	32.35	32.78	31.81	31.93	-0.84%	270,163
2026-02-06	31.85	32.68	31.80	32.20	+0.66%	330,721
2026-02-05	32.04	32.43	31.86	31.99	-0.96%	235,991
2026-02-04	31.69	33.26	31.66	32.30	+3.10%	353,730
2026-02-03	31.89	32.58	30.76	31.33	-1.79%	258,123
2026-02-02	31.96	32.29	31.40	31.90	-0.19%	291,769
2026-01-30	35.50	35.75	31.55	31.96	-10.83%	811,221
2026-01-29	36.28	36.34	35.41	35.84	-0.55%	297,011
2026-01-28	36.87	37.02	35.90	36.04	-1.83%	138,958
2026-01-27	36.65	37.00	36.52	36.71	+0.14%	120,319
2026-01-26	36.64	37.11	36.33	36.66	-0.11%	163,481
2026-01-23	37.19	37.34	36.25	36.70	-1.98%	140,399
2026-01-22	37.65	38.30	36.97	37.44	-0.21%	145,346
2026-01-21	36.26	37.93	36.26	37.52	+4.25%	150,766
2026-01-20	36.04	36.41	35.73	35.99	-2.39%	113,661
2026-01-16	37.97	37.97	36.78	36.87	-3.10%	161,188
2026-01-15	37.21	38.09	36.98	38.05	+2.23%	154,399
2026-01-14	38.72	39.02	36.89	37.22	-3.67%	195,885
2026-01-13	38.55	39.29	38.07	38.64	+0.63%	162,663
2026-01-12	38.55	38.58	37.88	38.40	-0.88%	216,329
2026-01-09	39.16	39.48	37.95	38.74	-0.79%	153,651
2026-01-08	37.47	39.24	37.47	39.05	+3.44%	185,107
2026-01-07	38.64	38.84	37.42	37.75	-1.97%	134,000
2026-01-06	37.44	38.58	37.14	38.51	+2.12%	168,411
2026-01-05	36.79	37.96	36.79	37.71	+2.39%	160,509
2026-01-02	36.53	36.88	35.86	36.83	+1.26%	153,275
2025-12-31	37.50	37.50	36.13	36.37	-2.99%	111,123
2025-12-30	37.31	37.57	36.87	37.49	+0.37%	169,194
2025-12-29	37.10	37.41	36.85	37.35	+0.51%	152,070
2025-12-26	37.01	37.32	36.87	37.16	+0.41%	88,430
2025-12-24	37.06	37.40	36.91	37.01	-0.30%	42,296
2025-12-23	37.32	37.38	37.02	37.12	-0.67%	111,137
2025-12-22	37.36	37.89	37.22	37.37	+0.67%	189,149
2025-12-19	37.39	37.75	37.05	37.12	-0.80%	585,356
2025-12-18	37.50	38.06	36.88	37.42	+0.84%	167,142
2025-12-17	36.93	37.73	36.71	37.11	+0.47%	134,854
2025-12-16	37.28	37.64	36.70	36.94	-0.85%	162,289
2025-12-15	37.20	37.70	36.74	37.25	+0.89%	180,634
2025-12-12	37.93	38.45	36.85	36.92	-2.22%	160,736
2025-12-11	38.06	38.06	37.35	37.76	-0.42%	137,082
2025-12-10	36.22	38.19	36.20	37.92	+4.93%	200,254
2025-12-09	36.06	36.83	35.92	36.14	-0.50%	131,064
2025-12-08	36.74	36.86	35.55	36.32	-0.38%	137,576
2025-12-05	37.23	37.38	36.22	36.46	-1.62%	162,753
2025-12-04	36.59	37.09	36.27	37.06	+0.90%	152,426
2025-12-03	35.98	37.42	35.98	36.73	+2.86%	253,246
2025-12-02	36.33	36.54	35.40	35.71	-1.27%	338,401
2025-12-01	35.43	36.26	35.16	36.17	+1.40%	113,384
2025-11-28	35.96	36.27	35.45	35.67	+0.00%	73,219
2025-11-26	35.79	36.62	35.62	35.67	-1.08%	309,059
2025-11-25	35.23	36.53	35.05	36.06	+2.36%	178,066
2025-11-24	34.87	35.53	34.63	35.23	+0.69%	222,587
2025-11-21	32.92	35.02	32.91	34.99	+7.04%	218,037
2025-11-20	34.30	34.37	32.60	32.69	-3.48%	129,210
2025-11-19	34.35	34.63	33.76	33.87	-1.40%	121,193
2025-11-18	34.52	34.82	34.25	34.35	-1.04%	112,071
2025-11-17	35.48	35.92	34.63	34.71	-2.88%	127,686
2025-11-14	35.82	36.09	35.50	35.74	-1.08%	115,198
2025-11-13	37.13	37.70	35.81	36.13	-3.01%	202,594
2025-11-12	37.76	38.55	37.11	37.25	-1.61%	205,153
2025-11-11	36.99	37.88	36.86	37.86	+3.02%	175,982
2025-11-10	36.37	37.09	35.97	36.75	+1.63%	138,519
2025-11-07	35.92	36.44	35.38	36.16	+0.54%	141,890
2025-11-06	37.02	37.30	35.94	35.97	-2.88%	163,699
2025-11-05	37.20	37.40	36.56	37.03	+0.52%	142,771
2025-11-04	36.99	37.18	35.50	36.84	-1.76%	147,462
2025-11-03	36.64	37.69	36.31	37.50	+1.90%	276,723
2025-10-31	36.53	37.09	36.01	36.80	+0.55%	242,453
2025-10-30	36.70	37.32	36.41	36.60	-1.24%	244,492
2025-10-29	36.83	38.19	36.83	37.06	+0.62%	289,691
2025-10-28	36.54	37.21	36.40	36.83	-0.19%	200,498
2025-10-27	37.35	37.73	36.70	36.90	-1.07%	224,377
2025-10-24	37.50	38.11	36.78	37.30	+0.38%	362,122
2025-10-23	35.75	37.70	35.05	37.16	+8.18%	398,784
2025-10-22	35.02	35.25	34.03	34.35	-2.11%	228,883
2025-10-21	34.80	35.25	34.10	35.09	+1.09%	147,823
2025-10-20	34.25	34.73	34.05	34.71	+1.70%	132,558

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（+13.09%）。最も弱い月：3月（-14.83%）。日次データ2年分（2025–2026）に基づく。

1月-8.11%
2月-2.95%
3月-14.83%
4月+2.04%
5月+9.07%
6月+2.42%
7月+13.09%
8月+5.10%
9月-10.00%
10月+7.67%
11月-4.88%
12月+0.55%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Gentherm Inc（THRM）の直近終値は？

2026-10-16 時点で 29.04。Closelookデータレイクの日次価格記録より。

THRM の52週高値・安値は？

直近52週間で高値 48.35、安値 27.00（2026-10-16 時点）。

Gentherm Inc が歴史的に最も強い月と弱い月は？

歴史的に、THRM の最も強い月は 7月（平均 +13.09%）、最も弱い月は 3月（平均 -14.83%）。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449本から計算。