UNIQA Insurance Group AG（UQA.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	17.10	17.26	17.04	17.12	-0.58%	111,706
2026-10-15	16.80	17.46	16.78	17.22	+1.89%	190,566
2026-10-14	17.22	17.22	16.90	16.90	-2.09%	111,603
2026-10-13	17.20	17.36	17.06	17.26	+0.58%	123,601
2026-10-12	16.60	17.16	16.20	17.16	+3.13%	293,265
2026-10-09	16.72	17.00	16.64	16.64	-0.48%	106,424
2026-10-08	16.94	17.04	16.70	16.72	-1.76%	185,657
2026-10-07	17.14	17.34	16.94	17.02	-2.18%	220,667
2026-10-06	17.44	17.58	17.22	17.40	-0.23%	177,574
2026-10-05	17.46	17.60	17.32	17.44	+0.81%	95,524
2026-10-02	17.40	17.66	17.22	17.30	+0.00%	86,465
2026-10-01	17.72	17.74	17.10	17.30	-3.14%	186,072
2026-09-30	18.20	18.24	17.86	17.86	-0.67%	136,301
2026-09-29	18.50	18.50	17.98	17.98	-1.43%	153,708
2026-09-28	18.80	18.84	18.24	18.24	-2.46%	99,017
2026-09-25	18.60	18.94	18.60	18.70	+0.54%	111,747
2026-09-24	18.30	18.80	18.30	18.60	+0.54%	121,885
2026-09-23	18.74	18.74	18.32	18.50	+0.11%	107,345
2026-09-22	18.82	18.82	18.30	18.48	-1.70%	101,726
2026-09-21	18.44	18.88	18.40	18.80	+2.40%	109,683
2026-09-18	18.74	18.74	18.14	18.36	-2.03%	171,596
2026-09-17	18.60	18.74	18.44	18.74	+1.41%	52,621
2026-09-16	18.28	18.54	18.16	18.48	+1.43%	85,849
2026-09-15	18.28	18.34	18.14	18.22	-0.33%	62,071
2026-09-14	18.16	18.48	18.16	18.28	+0.66%	109,024
2026-09-11	18.32	18.58	18.16	18.16	-0.87%	131,533
2026-09-10	18.44	18.48	18.24	18.32	+0.22%	60,486
2026-09-09	18.28	18.38	18.18	18.28	-0.22%	77,134
2026-09-08	18.38	18.46	17.50	18.32	-0.76%	111,321
2026-09-07	18.58	18.58	18.28	18.46	+0.22%	57,030
2026-09-04	18.80	19.00	18.42	18.42	-1.71%	163,835
2026-09-03	17.78	18.84	17.78	18.74	+4.23%	193,846
2026-09-02	17.72	18.10	17.70	17.98	+1.58%	122,419
2026-09-01	17.74	17.88	17.54	17.70	+0.57%	164,327
2026-08-31	17.60	17.82	17.50	17.60	-0.56%	190,427
2026-08-28	17.68	17.84	17.62	17.70	+0.45%	79,795
2026-08-27	17.76	17.76	17.40	17.62	-0.79%	87,637
2026-08-26	17.68	17.90	17.66	17.76	+1.02%	83,075
2026-08-25	17.60	17.84	17.56	17.58	-0.57%	83,557
2026-08-24	17.48	17.80	17.44	17.68	+1.14%	71,025
2026-08-21	17.36	17.70	17.30	17.48	+1.86%	104,203
2026-08-20	18.06	18.06	16.90	17.16	-4.67%	330,311
2026-08-19	18.30	18.30	17.96	18.00	-1.21%	64,286
2026-08-18	18.02	18.30	17.84	18.22	+0.89%	59,117
2026-08-17	18.00	18.30	18.00	18.06	-0.77%	71,109
2026-08-14	18.10	18.34	18.10	18.20	+0.33%	95,705
2026-08-13	18.40	18.56	18.14	18.14	-1.20%	127,398
2026-08-12	18.30	18.44	18.08	18.36	+1.21%	91,919
2026-08-11	18.40	18.40	18.06	18.14	-1.20%	110,819
2026-08-10	18.00	18.68	18.00	18.36	+2.00%	214,894
2026-08-07	18.20	18.42	18.00	18.00	-1.42%	123,642
2026-08-06	18.00	18.40	18.00	18.26	+1.11%	132,230
2026-08-05	18.00	18.06	17.80	18.06	+0.44%	70,633
2026-08-04	18.00	18.14	17.94	17.98	+0.00%	99,835
2026-08-03	17.84	18.12	17.82	17.98	-0.11%	84,272
2026-07-31	17.96	18.16	17.88	18.00	+1.01%	106,034
2026-07-30	17.80	18.12	17.76	17.82	+0.00%	152,252
2026-07-29	17.62	17.94	17.50	17.82	+1.37%	86,605
2026-07-28	17.30	17.72	17.30	17.58	+0.46%	119,985
2026-07-27	17.60	17.68	17.36	17.50	+0.00%	103,967
2026-07-24	17.28	17.58	17.28	17.50	+1.16%	110,033
2026-07-23	17.48	17.48	17.28	17.30	-0.46%	120,810
2026-07-22	17.06	17.50	17.06	17.38	+0.81%	86,093
2026-07-21	16.88	17.24	16.88	17.24	+1.77%	91,605
2026-07-20	17.18	17.28	16.92	16.94	-1.28%	136,266
2026-07-17	17.02	17.16	16.78	17.16	+0.35%	134,158
2026-07-16	17.32	17.42	17.06	17.10	-0.81%	110,213
2026-07-15	17.28	17.30	16.92	17.24	-1.15%	112,490
2026-07-14	17.48	17.58	17.20	17.44	-0.68%	124,640
2026-07-13	17.88	17.90	17.48	17.56	-2.23%	94,438
2026-07-10	18.00	18.10	17.86	17.96	+0.11%	101,100
2026-07-09	17.86	18.08	17.86	17.94	+0.56%	81,558
2026-07-08	17.80	17.92	17.58	17.84	-1.33%	145,254
2026-07-07	18.24	18.42	18.00	18.08	-0.44%	140,539
2026-07-06	18.10	18.32	18.00	18.16	+0.89%	156,169
2026-07-03	17.80	18.10	17.80	18.00	+1.12%	132,760
2026-07-02	17.66	17.92	17.58	17.80	+0.79%	135,703
2026-07-01	17.60	17.70	17.50	17.66	+0.11%	97,777
2026-06-30	17.34	17.80	17.34	17.64	+1.15%	190,789
2026-06-29	17.70	17.70	17.32	17.44	-0.68%	137,161
2026-06-26	17.70	17.88	17.56	17.56	-1.13%	153,048
2026-06-25	17.50	17.86	17.32	17.76	+2.07%	125,840
2026-06-24	17.28	17.46	17.14	17.40	+0.12%	135,185
2026-06-23	17.14	17.38	16.88	17.38	+0.58%	140,472
2026-06-22	17.28	17.40	16.98	17.28	+0.70%	279,885
2026-06-19	16.98	17.26	16.94	17.16	+0.70%	192,460
2026-06-18	17.18	17.40	16.94	17.04	-4.70%	187,579
2026-06-17	17.60	17.94	17.46	17.88	+1.36%	129,325
2026-06-16	17.84	17.84	17.40	17.64	+0.11%	169,023
2026-06-15	17.80	17.88	17.58	17.62	-0.23%	157,037
2026-06-12	17.30	17.68	17.26	17.66	+2.67%	148,937
2026-06-11	17.08	17.30	17.00	17.20	+0.47%	159,290
2026-06-10	17.22	17.36	16.94	17.12	+0.12%	175,343
2026-06-09	17.36	17.74	17.10	17.10	-1.38%	168,714
2026-06-08	17.20	17.48	16.94	17.34	-0.69%	180,657
2026-06-05	17.70	17.84	17.46	17.46	-1.58%	120,607
2026-06-04	17.50	17.82	17.48	17.74	+1.26%	127,707
2026-06-03	17.66	17.74	17.40	17.52	-0.90%	137,528
2026-06-02	17.40	17.70	17.30	17.68	+1.61%	140,195
2026-06-01	17.00	17.82	16.68	17.40	+1.40%	353,769
2026-05-29	16.52	17.16	16.24	17.16	+4.89%	721,365
2026-05-28	16.86	16.86	16.30	16.36	-1.56%	159,325
2026-05-27	16.70	16.98	16.62	16.62	+0.00%	161,594
2026-05-26	16.88	17.02	16.62	16.62	-1.54%	120,283
2026-05-25	17.02	17.02	16.84	16.88	+0.24%	37,951
2026-05-22	16.62	16.84	16.62	16.84	+1.32%	110,916
2026-05-21	16.48	16.90	16.48	16.62	+0.00%	153,605
2026-05-20	16.64	17.00	16.56	16.62	-0.12%	147,830
2026-05-19	17.20	17.20	16.64	16.64	-2.58%	140,468
2026-05-18	17.06	17.28	16.94	17.08	+0.23%	86,705
2026-05-15	17.16	17.20	17.02	17.04	-0.70%	88,553
2026-05-14	17.18	17.30	16.98	17.16	+0.47%	59,881
2026-05-13	16.94	17.30	16.92	17.08	+0.83%	103,190
2026-05-12	16.98	17.06	16.84	16.94	-0.82%	89,489
2026-05-11	16.94	17.08	16.80	17.08	+1.30%	105,494
2026-05-08	16.90	16.90	16.68	16.86	-0.82%	111,415
2026-05-07	16.94	17.06	16.82	17.00	+0.35%	202,460
2026-05-06	16.40	16.96	16.38	16.94	+5.35%	162,003
2026-05-05	16.00	16.38	15.92	16.08	+0.88%	66,514
2026-05-04	16.18	16.48	15.94	15.94	-2.21%	79,323
2026-04-30	16.28	16.48	16.14	16.30	+0.12%	150,742
2026-04-29	16.22	16.40	16.14	16.28	+0.49%	83,257
2026-04-28	16.16	16.34	16.06	16.20	+1.12%	114,064
2026-04-27	15.88	16.10	15.82	16.02	+0.63%	80,617
2026-04-24	15.80	16.10	15.72	15.92	+0.38%	196,047
2026-04-23	15.70	15.86	15.48	15.86	+0.51%	149,142
2026-04-22	16.20	16.20	15.72	15.78	-1.62%	149,259
2026-04-21	16.34	16.48	15.94	16.04	-1.60%	162,675
2026-04-20	16.12	16.38	16.12	16.30	-1.45%	115,212
2026-04-17	16.54	16.68	16.30	16.54	+0.00%	179,310
2026-04-16	16.76	16.84	16.54	16.54	-1.31%	123,594
2026-04-15	16.96	16.96	16.50	16.76	-1.18%	221,442
2026-04-14	16.70	16.98	16.58	16.96	+2.66%	132,816
2026-04-13	16.08	16.54	16.00	16.52	+0.24%	364,008
2026-04-10	16.00	16.48	15.88	16.48	+2.11%	166,530
2026-04-09	15.94	16.14	15.80	16.14	+0.88%	139,138
2026-04-08	16.20	16.30	15.72	16.00	+3.36%	121,800
2026-04-07	15.58	15.80	15.34	15.48	-0.26%	179,765
2026-04-02	15.20	15.60	15.00	15.52	+0.78%	128,734
2026-04-01	15.24	15.46	15.22	15.40	+2.53%	178,890
2026-03-31	14.92	15.28	14.74	15.02	+1.35%	155,242
2026-03-30	14.80	14.82	14.52	14.82	+0.41%	162,033
2026-03-27	14.90	14.94	14.66	14.76	-1.34%	123,058
2026-03-26	15.14	15.14	14.82	14.96	-1.45%	153,038
2026-03-25	14.80	15.22	14.80	15.18	+3.69%	190,632
2026-03-24	14.50	14.68	14.46	14.64	+0.00%	156,431
2026-03-23	14.30	14.88	14.00	14.64	+0.27%	219,583
2026-03-20	14.72	15.00	14.60	14.60	-0.82%	244,707
2026-03-19	14.98	14.98	14.58	14.72	-2.26%	398,769
2026-03-18	15.36	15.48	14.96	15.06	-0.79%	151,731
2026-03-17	14.70	15.20	14.66	15.18	+2.99%	173,098
2026-03-16	15.04	15.04	14.60	14.74	-1.73%	229,519
2026-03-13	15.50	15.50	14.30	15.00	-3.47%	522,174
2026-03-12	15.56	15.66	15.20	15.54	-0.64%	194,590
2026-03-11	15.86	15.86	15.60	15.64	-1.51%	315,288
2026-03-10	15.50	15.96	15.50	15.88	+4.06%	115,366
2026-03-09	15.00	15.40	13.30	15.26	-3.05%	469,403
2026-03-06	15.70	16.06	15.48	15.74	-0.51%	134,060
2026-03-05	16.00	16.34	15.82	15.82	-0.88%	141,209
2026-03-04	15.44	15.96	15.36	15.96	+2.57%	198,852
2026-03-03	16.20	16.34	15.22	15.56	-5.12%	297,660
2026-03-02	15.82	16.50	15.02	16.40	-2.03%	273,678
2026-02-27	16.78	16.82	16.64	16.74	-0.36%	147,707
2026-02-26	16.90	16.90	16.46	16.80	+0.60%	97,966
2026-02-25	16.70	16.74	16.50	16.70	+0.72%	67,831
2026-02-24	16.78	16.80	16.44	16.58	-1.19%	85,763
2026-02-23	16.70	16.84	16.56	16.78	+0.24%	106,617
2026-02-20	16.20	16.74	16.10	16.74	+2.32%	132,990
2026-02-19	16.36	16.60	16.16	16.36	-1.21%	137,971
2026-02-18	16.28	16.76	16.28	16.56	+2.86%	223,094
2026-02-17	16.00	16.30	15.98	16.10	+0.63%	125,389
2026-02-16	15.54	16.00	15.54	16.00	+2.30%	89,302
2026-02-13	15.30	15.76	15.30	15.64	+1.82%	229,676
2026-02-12	15.58	15.64	15.32	15.36	-1.29%	114,439
2026-02-11	15.70	15.80	15.46	15.56	-0.64%	104,011
2026-02-10	16.06	16.06	15.56	15.66	-2.97%	183,556
2026-02-09	16.02	16.20	16.00	16.14	+1.00%	83,348
2026-02-06	15.98	16.18	15.96	15.98	-0.37%	64,053
2026-02-05	16.20	16.24	15.92	16.04	-1.60%	139,117
2026-02-04	16.10	16.30	16.00	16.30	+0.74%	103,361
2026-02-03	16.10	16.20	15.90	16.18	+0.87%	134,913
2026-02-02	15.58	16.04	15.42	16.04	+2.56%	170,862
2026-01-30	15.76	15.80	15.62	15.64	-0.51%	127,664
2026-01-29	15.60	15.82	15.56	15.72	+0.77%	85,055
2026-01-28	15.50	15.64	15.34	15.60	-0.26%	98,084
2026-01-27	15.36	15.64	15.36	15.64	+1.82%	85,306
2026-01-26	15.34	15.44	15.20	15.36	+0.39%	219,834
2026-01-23	15.58	15.64	15.30	15.30	-1.42%	172,260
2026-01-22	15.40	15.60	15.32	15.52	+2.11%	124,998
2026-01-21	15.30	15.34	14.94	15.20	-1.55%	146,479
2026-01-20	15.70	15.82	15.20	15.44	-2.89%	197,652
2026-01-19	15.50	15.90	15.38	15.90	+1.40%	207,903
2026-01-16	15.60	15.76	15.58	15.68	+0.51%	79,768
2026-01-15	15.52	15.64	15.32	15.60	+0.91%	90,471
2026-01-14	15.42	15.54	15.14	15.46	+0.26%	95,142
2026-01-13	15.64	15.70	15.36	15.42	-1.53%	94,503
2026-01-12	15.50	15.72	15.40	15.66	+0.77%	114,182
2026-01-09	15.80	15.80	15.42	15.54	-1.27%	107,903
2026-01-08	15.48	15.74	15.40	15.74	+1.55%	146,004
2026-01-07	15.50	15.50	15.26	15.50	+0.78%	89,286
2026-01-06	15.56	15.58	15.30	15.38	-1.28%	54,147
2026-01-05	15.60	15.60	15.22	15.58	+1.43%	123,905
2026-01-02	15.42	15.58	15.14	15.36	-0.65%	91,341
2025-12-30	15.28	15.50	15.28	15.46	+1.18%	73,704
2025-12-29	15.44	15.46	15.18	15.28	-1.16%	94,927
2025-12-23	15.44	15.50	15.32	15.46	-0.26%	73,160
2025-12-22	15.36	15.50	15.28	15.50	+0.39%	107,988
2025-12-19	15.40	15.50	15.24	15.44	+0.92%	287,877
2025-12-18	15.50	15.54	15.10	15.30	-1.29%	148,340
2025-12-17	15.34	15.66	15.34	15.50	+1.17%	229,929
2025-12-16	15.24	15.34	15.02	15.32	+0.52%	122,773
2025-12-15	14.70	15.26	14.70	15.24	+2.70%	153,736
2025-12-12	14.90	15.10	14.82	14.84	-0.40%	160,798
2025-12-11	14.82	14.90	14.50	14.90	-1.72%	155,394
2025-12-10	15.12	15.26	15.06	15.16	-0.39%	78,019
2025-12-09	14.86	15.22	14.86	15.22	+2.28%	190,156
2025-12-08	14.80	15.00	14.72	14.88	+0.81%	98,149
2025-12-05	14.82	14.86	14.66	14.76	-0.40%	90,691
2025-12-04	14.62	14.84	14.16	14.82	+0.82%	160,198
2025-12-03	14.92	15.06	14.68	14.70	-2.26%	152,307
2025-12-02	14.80	15.06	14.80	15.04	+1.08%	162,947
2025-12-01	15.02	15.06	14.80	14.88	-0.93%	173,243
2025-11-28	15.04	15.10	14.90	15.02	-0.53%	123,904
2025-11-27	14.90	15.12	14.80	15.10	+0.67%	133,090
2025-11-26	14.74	15.06	14.70	15.00	+1.76%	226,625
2025-11-25	14.40	14.80	14.26	14.74	+3.51%	396,959
2025-11-24	13.96	14.24	13.82	14.24	+2.30%	327,513
2025-11-21	13.60	13.92	13.42	13.92	+2.20%	143,267
2025-11-20	13.40	13.96	13.36	13.62	+3.65%	300,249
2025-11-19	13.12	13.46	13.06	13.14	+0.00%	206,969
2025-11-18	13.00	13.22	12.90	13.14	-0.45%	198,433
2025-11-17	13.00	13.50	12.90	13.20	+2.33%	321,995
2025-11-14	13.08	13.08	12.80	12.90	-1.68%	82,963
2025-11-13	13.00	13.20	12.96	13.12	+0.31%	96,700
2025-11-12	12.90	13.10	12.84	13.08	+2.19%	117,880
2025-11-11	12.86	13.04	12.80	12.80	-0.93%	92,115
2025-11-10	13.00	13.00	12.80	12.92	+0.62%	89,610
2025-11-07	12.78	12.98	12.76	12.84	+0.31%	157,412
2025-11-06	12.72	12.80	12.62	12.80	+0.31%	63,853
2025-11-05	12.56	12.76	12.56	12.76	+1.27%	109,864
2025-11-04	12.70	12.74	12.50	12.60	-2.33%	96,067
2025-11-03	12.72	12.90	12.72	12.90	+1.26%	88,939
2025-10-31	12.72	12.90	12.68	12.74	-0.93%	71,519
2025-10-30	12.72	12.90	12.70	12.86	+0.94%	64,736
2025-10-29	12.70	12.96	12.70	12.74	-1.85%	103,738
2025-10-28	12.92	12.98	12.80	12.98	+1.09%	83,453
2025-10-27	12.76	12.92	12.68	12.84	+1.42%	66,679
2025-10-24	12.60	12.78	12.54	12.66	+0.48%	74,238
2025-10-23	12.72	12.72	12.54	12.60	+0.16%	80,891
2025-10-22	12.50	12.66	12.46	12.58	+0.64%	107,661

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（+16.43%）。最も弱い月：6月（-4.25%）。日次データ2年分（2025–2026）に基づく。

1月+3.35%
2月+6.51%
3月+1.10%
4月+4.33%
5月+12.58%
6月-4.25%
7月+6.78%
8月-0.98%
9月+1.17%
10月+1.27%
11月+16.43%
12月+3.90%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

UNIQA Insurance Group AG（UQA.VI）の直近終値は？

2026-10-16 時点で 17.12。Closelookデータレイクの日次価格記録より。

UQA.VI の52週高値・安値は？

直近52週間で高値 19.00、安値 12.20（2026-10-16 時点）。

UNIQA Insurance Group AG が歴史的に最も強い月と弱い月は？

歴史的に、UQA.VI の最も強い月は 11月（平均 +16.43%）、最も弱い月は 6月（平均 -4.25%）。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。