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

Umicore S.A.（UMI.BR）— 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
2026-10-1620.7820.9220.5220.54-0.19%593,026
2026-10-1520.1820.5819.9520.58-0.58%469,233
2026-10-1421.0021.1220.5420.70-0.77%589,569
2026-10-1320.7421.0820.6420.86+0.48%254,641
2026-10-1220.9621.0420.7620.76-1.05%529,876
2026-10-0920.7821.1820.7220.98+2.04%287,577
2026-10-0820.5420.6020.0820.56-0.87%324,117
2026-10-0720.7421.1620.7420.74-1.71%317,385
2026-10-0621.0621.5820.6221.10+0.19%330,592
2026-10-0521.1221.2620.7621.06-0.57%264,004
2026-10-0220.8221.2620.7421.18+3.02%356,902
2026-10-0121.1021.1020.5420.56-2.65%299,693
2026-09-3021.1821.4821.0821.12+0.09%379,265
2026-09-2921.3421.5821.0621.10+0.09%193,150
2026-09-2821.2821.3020.8021.08-1.50%329,948
2026-09-2521.4621.5221.1621.40+1.71%339,323
2026-09-2421.6421.8821.0421.04-2.05%349,820
2026-09-2321.8221.9221.3621.48-1.01%270,509
2026-09-2221.6421.8221.3021.70+0.56%380,985
2026-09-2121.8822.0021.4821.58-0.46%245,586
2026-09-1822.1822.2821.4821.68-2.34%732,542
2026-09-1722.0422.4421.8622.20+0.91%375,150
2026-09-1622.0022.1421.8222.00+1.76%429,778
2026-09-1521.4821.7821.0421.62+0.56%320,531
2026-09-1421.9422.0621.0221.50-4.10%582,565
2026-09-1122.4822.6221.9222.42+1.36%412,384
2026-09-1022.9023.1421.9422.12-3.99%548,608
2026-09-0922.9423.4422.7823.04-0.17%610,657
2026-09-0822.5023.4022.3023.08+2.03%312,315
2026-09-0722.8622.9822.6022.62-1.31%255,577
2026-09-0422.7223.0822.5422.92-0.87%261,620
2026-09-0323.1023.2222.8223.12+0.43%249,261
2026-09-0223.1223.5822.6823.02+0.09%289,718
2026-09-0123.6423.8022.6023.00-2.79%431,530
2026-08-3123.4823.8623.3023.66-0.25%477,055
2026-08-2823.5424.0023.5423.72+1.28%401,104
2026-08-2723.3223.6023.1023.42+0.60%483,554
2026-08-2623.3223.4623.1423.28-0.34%174,413
2026-08-2523.7024.0023.0623.36+0.00%557,313
2026-08-2422.6823.5822.6823.36+1.74%303,660
2026-08-2122.6023.2422.6022.96+2.41%239,921
2026-08-2023.4623.4822.1222.42-4.43%390,942
2026-08-1923.2623.9423.2423.46+1.82%327,548
2026-08-1823.7023.9423.0423.04-3.76%446,840
2026-08-1723.5824.1023.5823.94+2.13%325,628
2026-08-1423.2023.4822.8423.44+0.86%335,004
2026-08-1324.0824.1423.2423.24-4.05%381,851
2026-08-1224.0024.6024.0024.22+1.34%299,940
2026-08-1124.2024.3023.8223.90-1.24%228,383
2026-08-1023.9024.5423.9024.20+1.60%461,629
2026-08-0723.7424.4023.6023.82+1.02%425,070
2026-08-0623.2024.0023.0223.58+0.94%535,538
2026-08-0522.7023.5022.6823.36+4.19%874,536
2026-08-0421.6422.6021.6422.42+4.57%617,893
2026-08-0321.6022.1421.1221.44-0.74%498,559
2026-07-3121.1222.1220.8021.60+2.56%973,774
2026-07-3020.0821.3619.9321.06+4.57%680,446
2026-07-2920.1220.7820.0420.14+0.00%380,588
2026-07-2819.9720.1419.7120.14+0.40%420,346
2026-07-2720.2820.4419.9720.06-1.08%456,597
2026-07-2419.5020.2819.5020.28+3.42%446,963
2026-07-2320.0820.2819.4619.61-3.30%416,549
2026-07-2219.9520.3419.8420.28+1.60%389,147
2026-07-2119.4119.9619.2719.96+3.42%586,587
2026-07-2019.2019.6619.0719.30-0.16%555,641
2026-07-1719.2019.3318.6919.33+0.31%856,481
2026-07-1620.1420.2219.2319.27-4.32%1,139,367
2026-07-1520.5020.5219.9620.14-2.14%1,382,860
2026-07-1420.2620.7020.2620.58+0.68%385,032
2026-07-1319.7520.4819.6520.44+1.89%416,742
2026-07-1020.0220.2019.8220.06+0.20%338,027
2026-07-0920.2020.4019.9220.02+1.32%532,013
2026-07-0820.4820.4819.7619.76-2.95%563,308
2026-07-0720.9420.9820.2220.36-4.23%584,328
2026-07-0621.2021.4621.0821.26-0.47%443,311
2026-07-0320.9821.3620.9021.36+2.40%431,400
2026-07-0220.3021.4820.3020.86+0.97%735,792
2026-07-0120.3020.6619.9820.66+2.08%708,460
2026-06-3020.5220.6420.1020.24-0.98%698,212
2026-06-2920.8020.8020.2220.44-1.83%614,479
2026-06-2621.1821.1820.3620.82-2.25%533,817
2026-06-2521.0421.4820.8621.30+1.33%673,485
2026-06-2422.6022.7220.9021.02-6.66%819,015
2026-06-2321.8622.7421.7622.52+1.99%689,131
2026-06-2222.4222.4821.6222.08-3.24%747,151
2026-06-1923.5823.6822.4222.82-3.79%1,362,565
2026-06-1823.7223.8823.4423.72-0.92%719,886
2026-06-1724.0024.0023.2623.94-0.25%766,091
2026-06-1623.5424.4823.5424.00+2.13%929,070
2026-06-1523.3623.7022.9423.50+3.80%1,267,177
2026-06-1222.7422.8021.9622.64+3.66%553,768
2026-06-1121.8022.2421.5421.84-0.64%565,841
2026-06-1022.3222.4621.5621.98-2.22%606,179
2026-06-0923.0023.0822.0422.48-2.52%638,994
2026-06-0822.7623.3222.5423.06-1.54%1,044,028
2026-06-0524.1024.1622.9223.42-3.78%723,879
2026-06-0425.4625.5224.2024.34-4.17%745,969
2026-06-0326.0026.0025.4025.40-3.93%575,240
2026-06-0225.5626.4425.5626.44+4.34%587,460
2026-06-0125.2825.4824.7425.34+0.24%366,888
2026-05-2925.9025.9025.2825.28-2.02%1,837,147
2026-05-2825.4225.8425.2025.80+0.70%512,258
2026-05-2726.4026.5225.5225.62-3.32%419,732
2026-05-2625.9226.5025.6626.50+1.77%722,635
2026-05-2526.3426.4625.8626.04-0.53%249,039
2026-05-2224.8626.1824.8626.18+5.74%1,040,041
2026-05-2124.5024.8023.9024.76+1.39%820,283
2026-05-2024.0024.9023.9824.42+2.61%782,196
2026-05-1924.3824.5823.6523.80-1.41%899,275
2026-05-1824.0025.2023.8824.14+0.25%1,017,359
2026-05-1525.0025.2623.7824.08-6.52%1,397,843
2026-05-1426.0026.9825.6425.76-0.77%1,429,520
2026-05-1323.8826.1023.8525.96+15.58%2,062,013
2026-05-1222.0622.4621.7822.46+2.46%819,937
2026-05-1121.9222.3821.5821.92+0.46%717,988
2026-05-0821.3021.9021.2621.82+3.51%708,702
2026-05-0721.2021.7821.0821.08+1.44%976,952
2026-05-0620.5221.2620.4620.78+2.47%829,314
2026-05-0519.7520.4819.6020.28+2.42%1,200,137
2026-05-0419.0020.0418.6119.80+15.25%987,037
2026-04-3016.7217.2816.7017.18+0.64%298,321
2026-04-2917.2217.3516.9417.07-0.76%281,896
2026-04-2817.0617.6816.8117.20+0.82%452,974
2026-04-2717.1117.2516.8817.06+0.06%360,964
2026-04-2417.0017.0516.5517.05-0.47%361,449
2026-04-2317.2417.3216.7817.13-1.44%326,404
2026-04-2217.7717.7717.2517.38-1.25%436,104
2026-04-2117.6317.7617.3917.60-0.17%332,586
2026-04-2017.8017.9217.5817.63-2.43%252,430
2026-04-1717.3418.0717.3018.07+3.61%515,130
2026-04-1617.3817.8317.3817.44+0.98%322,271
2026-04-1517.3117.4817.0517.27-0.86%520,347
2026-04-1417.6317.7117.2917.42-0.06%337,405
2026-04-1317.3917.5417.2517.43-0.68%578,805
2026-04-1017.4717.7917.3817.55+0.86%352,017
2026-04-0917.5717.6317.3417.40-1.42%277,905
2026-04-0817.3217.6517.0717.65+7.16%571,253
2026-04-0716.5416.6416.2316.47+0.73%355,493
2026-04-0216.0016.5415.9516.35-1.39%224,252
2026-04-0116.7216.7816.4516.58+2.47%301,630
2026-03-3116.0016.3415.8516.18+0.56%393,748
2026-03-3016.0016.3215.8616.09+0.31%598,145
2026-03-2716.4816.5015.9316.04-2.02%635,185
2026-03-2616.5416.6916.2216.37-3.14%283,897
2026-03-2516.6716.9016.5116.90+2.92%508,435
2026-03-2416.1516.4715.7516.42+4.32%581,402
2026-03-2314.9715.9514.5715.74+2.21%988,798
2026-03-2015.4615.7615.1615.40+0.59%1,028,135
2026-03-1916.3016.3215.2615.31-7.94%1,111,947
2026-03-1817.0017.1216.6316.63-1.48%627,290
2026-03-1716.1517.1516.0816.88+3.81%619,728
2026-03-1616.6016.6416.1416.26-2.11%620,713
2026-03-1316.9517.1016.6116.61-3.43%702,506
2026-03-1217.1817.4216.9817.20-0.35%525,626
2026-03-1117.1617.5717.0617.26+0.23%783,443
2026-03-1016.9317.5216.9317.22+4.24%867,410
2026-03-0916.4016.7116.2616.52-2.42%671,629
2026-03-0617.9017.9016.8816.93-4.67%915,989
2026-03-0518.1418.1417.6017.76-0.50%587,046
2026-03-0417.1118.1216.9517.85+4.63%1,300,136
2026-03-0317.7717.7916.7317.06-5.43%1,457,652
2026-03-0217.6318.1017.3418.04+0.11%772,666
2026-02-2718.4718.4817.6918.02-0.39%1,164,166
2026-02-2618.4918.6417.8518.09-0.82%738,457
2026-02-2517.7418.4817.5918.24-0.92%1,679,027
2026-02-2417.2718.4117.2518.41+8.04%864,196
2026-02-2318.2918.2917.0417.04-6.94%1,072,654
2026-02-2018.7518.8217.3818.31-2.14%949,934
2026-02-1918.9318.9718.4518.71-1.21%840,766
2026-02-1818.2918.9418.2318.94+3.67%656,771
2026-02-1718.5818.5817.5118.27-2.25%836,145
2026-02-1618.7718.7718.3218.69-1.89%341,974
2026-02-1318.7919.0518.5919.05+1.33%540,012
2026-02-1219.3119.4218.7318.80-1.73%506,454
2026-02-1119.3619.4519.0919.13-1.24%507,220
2026-02-1019.4619.5019.0819.37-2.96%540,958
2026-02-0919.8520.1019.7219.96+1.42%524,092
2026-02-0619.5719.7219.3919.68+0.00%357,555
2026-02-0519.9019.9019.4219.68-2.48%516,251
2026-02-0420.3020.5020.0020.18+0.00%401,014
2026-02-0319.8020.2419.5220.18+3.38%539,083
2026-02-0219.1319.5718.3919.52-2.89%853,043
2026-01-3020.7020.7419.9220.10-3.83%691,774
2026-01-2921.5021.7420.9020.90-1.79%677,483
2026-01-2821.4822.0821.2021.28-0.37%593,672
2026-01-2721.4821.4821.0421.36-0.56%599,566
2026-01-2620.9621.6820.9421.48+2.97%743,302
2026-01-2320.3621.0820.2220.86+2.46%607,264
2026-01-2220.1620.8420.0220.36+3.35%1,189,276
2026-01-2118.9119.7018.8719.70+3.74%473,946
2026-01-2019.0019.0818.5018.99-0.99%370,644
2026-01-1918.8719.2018.7519.18+0.74%278,806
2026-01-1619.1519.1718.8419.04-0.83%719,568
2026-01-1519.2519.4218.6319.20-0.98%887,292
2026-01-1419.6019.8719.2819.39-1.02%676,563
2026-01-1319.5719.7319.3319.59+0.67%504,964
2026-01-1219.5219.7419.4319.46+0.15%572,764
2026-01-0919.4019.7419.3019.43+1.09%605,479
2026-01-0819.4119.5219.0719.22-0.31%463,240
2026-01-0719.6319.6819.2119.28-1.83%722,962
2026-01-0619.3119.7819.1119.64+2.03%920,768
2026-01-0518.8119.3518.8119.25+3.55%677,440
2026-01-0217.9518.5917.9518.59+3.85%391,394
2025-12-3118.0018.0017.7017.90-0.89%174,830
2025-12-3017.9018.1117.8318.06+0.67%536,175
2025-12-2917.8818.0117.7417.94+0.39%786,157
2025-12-2417.9217.9717.8217.87-0.17%83,036
2025-12-2317.8017.9317.6317.90+0.67%476,998
2025-12-2217.3717.7917.3717.78+2.54%447,805
2025-12-1917.3917.4217.1217.34-0.74%1,493,510
2025-12-1817.5017.5617.2417.47+0.11%680,380
2025-12-1717.3717.6617.1517.45+3.81%1,468,543
2025-12-1616.3016.9616.3016.81+1.51%1,261,317
2025-12-1516.4416.7416.3116.56+1.60%442,009
2025-12-1215.9516.5415.9416.30+2.84%656,560
2025-12-1115.8415.9415.6515.85+0.38%473,581
2025-12-1015.5015.7915.4915.79+1.87%541,668
2025-12-0915.4915.6915.3715.50-0.77%673,437
2025-12-0815.6115.9015.6115.62-0.51%373,190
2025-12-0515.6815.9515.5515.70+1.62%443,258
2025-12-0415.6015.8515.4415.45-0.96%408,978
2025-12-0315.5016.1415.4415.60+1.10%599,178
2025-12-0215.0515.4314.9515.43+2.52%614,091
2025-12-0115.1215.2215.0015.05-0.66%721,376
2025-11-2814.6315.2714.6315.15+4.70%1,043,634
2025-11-2714.3614.7014.2514.47+1.54%309,641
2025-11-2614.5714.5714.2514.25-1.45%665,909
2025-11-2514.5914.6814.4514.46-1.16%451,990
2025-11-2414.6614.7814.5414.63+0.76%803,023
2025-11-2114.3014.6214.1914.52-1.43%726,872
2025-11-2015.0315.0514.6214.73-0.87%1,293,248
2025-11-1914.3814.9714.3014.86+2.98%839,875
2025-11-1815.0115.2514.3014.43-14.26%1,940,988
2025-11-1717.1517.3216.8216.83-2.38%246,827
2025-11-1417.0017.3016.7817.24-0.35%337,024
2025-11-1317.4417.6917.3017.30+0.64%493,520
2025-11-1216.8017.1916.7117.19+2.87%472,974
2025-11-1116.6016.7516.3216.71+0.42%517,039
2025-11-1016.5516.8816.5516.64+1.28%467,113
2025-11-0716.3916.4916.2516.43+0.49%418,507
2025-11-0616.2216.4116.1716.35+1.11%366,117
2025-11-0516.0116.3016.0016.17+0.06%373,934
2025-11-0416.2216.2415.7816.16-1.76%518,657
2025-11-0316.4516.5916.3216.45-0.54%444,571
2025-10-3116.6516.7616.3816.54-0.72%368,806
2025-10-3016.8817.0916.6516.66-1.65%306,177
2025-10-2916.8517.1816.8516.94+0.77%434,319
2025-10-2816.8016.9916.7016.81-0.71%443,230
2025-10-2717.0417.1316.8616.93-0.35%275,313
2025-10-2417.1617.1816.9016.99-0.47%259,577

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（+22.68%）。最も弱い月：2月（-8.29%）。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

Umicore S.A.（UMI.BR）の直近終値は？

2026-10-16 時点で 20.54。Closelookデータレイクの日次価格記録より。

UMI.BR の52週高値・安値は？

直近52週間で高値 26.98、安値 14.19（2026-10-16 時点）。

Umicore S.A. が歴史的に最も強い月と弱い月は？

歴史的に、UMI.BR の最も強い月は 5月（平均 +22.68%）、最も弱い月は 2月（平均 -8.29%）。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458本から計算。