Pierre et Vacances SA（VAC.PA）— 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	1.87	1.89	1.87	1.88	+0.53%	62,112
2026-10-15	1.88	1.90	1.87	1.87	-0.53%	105,104
2026-10-14	1.87	1.90	1.87	1.88	+0.64%	103,744
2026-10-13	1.88	1.89	1.87	1.87	-0.53%	304,613
2026-10-12	1.87	1.89	1.87	1.88	+0.53%	119,321
2026-10-09	1.87	1.88	1.87	1.87	+0.00%	88,488
2026-10-08	1.87	1.87	1.87	1.87	+0.00%	120,046
2026-10-07	1.87	1.87	1.86	1.87	+0.00%	162,533
2026-10-06	1.87	1.87	1.87	1.87	+0.00%	59,716
2026-10-05	1.86	1.87	1.86	1.87	+0.21%	64,362
2026-10-02	1.86	1.87	1.86	1.87	-0.21%	442,244
2026-10-01	1.86	1.87	1.86	1.87	+0.00%	299,647
2026-09-30	1.86	1.87	1.86	1.87	+0.21%	471,169
2026-09-29	1.86	1.87	1.86	1.87	+0.32%	53,182
2026-09-28	1.85	1.87	1.85	1.86	+0.00%	50,775
2026-09-25	1.86	1.86	1.86	1.86	+0.00%	98,870
2026-09-24	1.85	1.86	1.85	1.86	+0.11%	191,917
2026-09-23	1.85	1.86	1.85	1.86	-0.11%	167,625
2026-09-22	1.85	1.86	1.85	1.86	+0.11%	201,876
2026-09-21	1.85	1.86	1.85	1.86	+0.22%	64,117
2026-09-18	1.87	1.87	1.85	1.85	-0.43%	1,979,232
2026-09-17	1.86	1.86	1.85	1.86	+0.65%	87,161
2026-09-16	1.84	1.86	1.84	1.85	+0.54%	235,486
2026-09-15	1.84	1.85	1.83	1.84	-0.11%	166,722
2026-09-14	1.84	1.85	1.84	1.84	-0.11%	192,097
2026-09-11	1.84	1.85	1.84	1.84	-0.11%	105,269
2026-09-10	1.85	1.85	1.85	1.85	-0.11%	66,593
2026-09-09	1.85	1.85	1.85	1.85	-0.11%	157,279
2026-09-08	1.85	1.85	1.85	1.85	+0.11%	35,710
2026-09-07	1.85	1.85	1.84	1.85	-0.22%	207,095
2026-09-04	1.85	1.85	1.84	1.85	+0.33%	54,678
2026-09-03	1.85	1.85	1.84	1.85	-0.11%	56,629
2026-09-02	1.85	1.86	1.83	1.85	-0.11%	87,862
2026-09-01	1.86	1.86	1.85	1.85	-0.54%	170,795
2026-08-31	1.86	1.87	1.85	1.86	+0.11%	193,801
2026-08-28	1.86	1.87	1.86	1.86	-0.21%	50,491
2026-08-27	1.86	1.87	1.86	1.86	-0.11%	121,406
2026-08-26	1.88	1.88	1.86	1.86	-0.64%	89,304
2026-08-25	1.87	1.88	1.87	1.88	+0.11%	52,400
2026-08-24	1.87	1.88	1.86	1.87	+0.00%	71,964
2026-08-21	1.86	1.87	1.86	1.87	+0.21%	78,835
2026-08-20	1.86	1.87	1.85	1.87	+0.86%	108,386
2026-08-19	1.86	1.86	1.85	1.85	-0.32%	82,636
2026-08-18	1.86	1.87	1.86	1.86	-0.11%	138,238
2026-08-17	1.86	1.87	1.86	1.86	-0.11%	63,417
2026-08-14	1.87	1.88	1.86	1.86	-0.11%	107,011
2026-08-13	1.87	1.87	1.85	1.87	+0.00%	119,657
2026-08-12	1.88	1.88	1.86	1.87	+0.21%	212,126
2026-08-11	1.88	1.88	1.86	1.86	-0.53%	211,226
2026-08-10	1.87	1.88	1.87	1.87	-0.21%	436,862
2026-08-07	1.88	1.88	1.87	1.88	+0.00%	306,548
2026-08-06	1.88	1.89	1.88	1.88	+0.00%	146,657
2026-08-05	1.88	1.89	1.87	1.88	-0.11%	74,778
2026-08-04	1.89	1.90	1.88	1.88	-0.42%	82,612
2026-08-03	1.88	1.91	1.88	1.89	+0.53%	412,025
2026-07-31	1.87	1.88	1.86	1.88	+0.32%	218,648
2026-07-30	1.88	1.89	1.87	1.87	-0.11%	141,701
2026-07-29	1.88	1.88	1.87	1.87	-0.11%	221,724
2026-07-28	1.86	1.88	1.86	1.87	+0.54%	480,356
2026-07-27	1.87	1.87	1.86	1.86	-0.21%	105,248
2026-07-24	1.86	1.87	1.85	1.87	+0.54%	169,863
2026-07-23	1.86	1.87	1.85	1.86	-0.11%	96,520
2026-07-22	1.86	1.87	1.85	1.86	+0.00%	207,320
2026-07-21	1.85	1.86	1.85	1.86	+0.32%	399,040
2026-07-20	1.85	1.86	1.85	1.85	+0.87%	560,822
2026-07-17	1.83	1.85	1.83	1.84	-0.11%	127,986
2026-07-16	1.83	1.84	1.83	1.84	+0.55%	137,860
2026-07-15	1.84	1.84	1.82	1.83	-0.22%	57,380
2026-07-14	1.82	1.84	1.81	1.83	+0.66%	136,414
2026-07-13	1.81	1.83	1.81	1.82	+0.66%	211,861
2026-07-10	1.83	1.83	1.79	1.81	-0.98%	432,185
2026-07-09	1.82	1.83	1.82	1.83	+0.44%	303,446
2026-07-08	1.83	1.83	1.82	1.82	-0.22%	399,751
2026-07-07	1.82	1.83	1.82	1.82	+0.00%	7,097,200
2026-07-06	1.82	1.83	1.82	1.82	+0.22%	227,835
2026-07-03	1.83	1.83	1.82	1.82	-0.11%	1,328,911
2026-07-02	1.83	1.84	1.82	1.82	+0.33%	199,625
2026-07-01	1.83	1.83	1.81	1.82	-0.22%	251,305
2026-06-30	1.82	1.84	1.81	1.82	+0.11%	251,123
2026-06-29	1.83	1.84	1.81	1.82	+0.11%	483,345
2026-06-26	1.82	1.83	1.81	1.82	+0.78%	261,518
2026-06-25	1.84	1.85	1.80	1.80	-2.28%	1,187,492
2026-06-24	1.85	1.85	1.84	1.84	-0.22%	615,171
2026-06-23	1.86	1.87	1.83	1.85	-0.65%	1,426,830
2026-06-22	1.84	1.88	1.81	1.86	+4.85%	910,242
2026-06-19	1.78	1.81	1.76	1.77	-0.11%	147,302
2026-06-18	1.81	1.81	1.78	1.78	-1.77%	207,188
2026-06-17	1.80	1.81	1.78	1.81	+0.44%	77,936
2026-06-16	1.81	1.83	1.78	1.80	-0.66%	112,806
2026-06-15	1.83	1.86	1.81	1.81	+0.00%	115,444
2026-06-12	1.79	1.83	1.79	1.81	+2.37%	177,233
2026-06-11	1.77	1.79	1.75	1.77	-0.34%	166,607
2026-06-10	1.80	1.82	1.76	1.78	-0.89%	201,522
2026-06-09	1.81	1.81	1.78	1.79	-1.10%	139,863
2026-06-08	1.75	1.82	1.74	1.81	+4.50%	341,952
2026-06-05	1.78	1.79	1.73	1.73	-2.36%	226,788
2026-06-04	1.73	1.80	1.73	1.78	+3.14%	155,127
2026-06-03	1.80	1.83	1.72	1.72	-4.76%	496,022
2026-06-02	1.88	1.89	1.81	1.81	-3.32%	429,890
2026-06-01	1.96	1.96	1.86	1.87	-3.91%	722,972
2026-05-29	1.90	1.96	1.86	1.95	+5.42%	322,943
2026-05-28	1.84	1.90	1.80	1.85	+0.33%	202,528
2026-05-27	1.82	1.86	1.82	1.84	+1.32%	158,828
2026-05-26	1.83	1.86	1.82	1.82	-0.77%	125,739
2026-05-25	1.82	1.86	1.82	1.83	+0.33%	118,720
2026-05-22	1.80	1.83	1.80	1.82	+1.45%	89,858
2026-05-21	1.83	1.84	1.80	1.80	-1.75%	117,638
2026-05-20	1.81	1.86	1.80	1.83	+0.99%	123,252
2026-05-19	1.84	1.85	1.80	1.81	-1.20%	130,808
2026-05-18	1.85	1.87	1.83	1.83	-2.45%	123,903
2026-05-15	1.89	1.89	1.87	1.88	-0.63%	112,523
2026-05-14	1.88	1.91	1.86	1.89	+0.53%	215,313
2026-05-13	1.86	1.89	1.86	1.88	+1.62%	109,202
2026-05-12	1.88	1.88	1.85	1.85	-2.22%	119,930
2026-05-11	1.92	1.93	1.88	1.89	-1.15%	110,181
2026-05-08	1.94	1.94	1.91	1.92	-0.93%	141,635
2026-05-07	1.95	1.98	1.93	1.93	+0.00%	140,185
2026-05-06	1.93	1.97	1.92	1.93	+1.90%	219,162
2026-05-05	1.85	1.93	1.85	1.90	+2.59%	268,768
2026-05-04	1.89	1.90	1.85	1.85	-0.43%	154,710
2026-04-30	1.83	1.87	1.82	1.86	+1.09%	153,631
2026-04-29	1.87	1.87	1.83	1.84	-1.50%	190,514
2026-04-28	1.89	1.91	1.87	1.87	-1.27%	118,226
2026-04-27	1.90	1.91	1.88	1.89	-0.53%	145,007
2026-04-24	1.90	1.94	1.89	1.90	+0.00%	117,419
2026-04-23	1.89	1.90	1.87	1.90	-0.21%	103,115
2026-04-22	1.93	1.94	1.89	1.90	-1.65%	97,255
2026-04-21	1.95	1.97	1.92	1.94	-0.92%	121,116
2026-04-20	1.98	1.98	1.94	1.95	-1.51%	107,435
2026-04-17	1.94	2.00	1.93	1.98	+2.16%	249,864
2026-04-16	1.94	1.97	1.94	1.94	+0.10%	299,305
2026-04-15	1.94	1.96	1.93	1.94	+1.04%	390,326
2026-04-14	1.86	1.94	1.86	1.92	+3.23%	216,357
2026-04-13	1.84	1.87	1.81	1.86	-0.53%	162,460
2026-04-10	1.83	1.89	1.82	1.87	+2.52%	213,757
2026-04-09	1.80	1.84	1.80	1.82	+1.33%	193,426
2026-04-08	1.79	1.81	1.77	1.80	+5.26%	450,061
2026-04-07	1.68	1.75	1.67	1.71	+3.51%	261,630
2026-04-02	1.64	1.67	1.63	1.65	-0.60%	85,082
2026-04-01	1.65	1.68	1.62	1.66	+3.23%	131,365
2026-03-31	1.60	1.64	1.60	1.61	+1.26%	98,846
2026-03-30	1.60	1.61	1.58	1.59	-1.00%	165,655
2026-03-27	1.63	1.63	1.60	1.61	-1.47%	144,004
2026-03-26	1.68	1.68	1.63	1.63	-2.98%	107,598
2026-03-25	1.69	1.71	1.67	1.68	+0.48%	75,796
2026-03-24	1.69	1.69	1.66	1.67	-1.53%	150,837
2026-03-23	1.66	1.72	1.62	1.70	+1.43%	358,656
2026-03-20	1.70	1.72	1.67	1.67	-1.06%	263,898
2026-03-19	1.73	1.74	1.69	1.69	-2.42%	153,967
2026-03-18	1.78	1.78	1.72	1.73	-1.70%	156,380
2026-03-17	1.69	1.77	1.69	1.76	+4.13%	113,518
2026-03-16	1.71	1.72	1.69	1.69	-0.47%	130,959
2026-03-13	1.72	1.73	1.70	1.70	-0.47%	102,156
2026-03-12	1.76	1.76	1.71	1.71	-2.84%	114,951
2026-03-11	1.75	1.78	1.74	1.76	-0.11%	119,456
2026-03-10	1.77	1.78	1.74	1.76	+1.15%	120,571
2026-03-09	1.71	1.75	1.69	1.74	-1.69%	375,216
2026-03-06	1.76	1.79	1.75	1.77	+0.80%	197,004
2026-03-05	1.75	1.78	1.74	1.76	+0.80%	145,564
2026-03-04	1.71	1.76	1.71	1.74	+3.07%	157,622
2026-03-03	1.74	1.76	1.66	1.69	-5.16%	444,537
2026-03-02	1.80	1.83	1.71	1.78	-3.57%	380,815
2026-02-27	1.86	1.88	1.85	1.85	-0.75%	177,748
2026-02-26	1.82	1.87	1.82	1.86	+1.75%	163,797
2026-02-25	1.80	1.85	1.80	1.83	+2.12%	114,269
2026-02-24	1.83	1.83	1.79	1.79	-1.54%	160,664
2026-02-23	1.84	1.85	1.82	1.82	-1.19%	141,979
2026-02-20	1.84	1.87	1.83	1.84	+0.33%	155,062
2026-02-19	1.85	1.86	1.84	1.84	-0.65%	112,831
2026-02-18	1.87	1.87	1.82	1.85	-0.32%	168,583
2026-02-17	1.80	1.86	1.80	1.86	+3.00%	649,917
2026-02-16	1.80	1.83	1.79	1.80	+0.33%	165,801
2026-02-13	1.79	1.80	1.78	1.80	+0.34%	132,700
2026-02-12	1.81	1.82	1.79	1.79	-0.11%	193,817
2026-02-11	1.87	1.88	1.78	1.79	-4.58%	242,413
2026-02-10	1.84	1.88	1.82	1.88	+2.18%	254,408
2026-02-09	1.82	1.84	1.81	1.84	+1.43%	158,623
2026-02-06	1.81	1.82	1.77	1.81	+0.44%	162,690
2026-02-05	1.82	1.83	1.79	1.80	-0.88%	167,894
2026-02-04	1.79	1.83	1.78	1.82	+1.11%	192,731
2026-02-03	1.86	1.86	1.79	1.80	-2.49%	204,070
2026-02-02	1.81	1.85	1.80	1.85	+1.88%	178,703
2026-01-30	1.82	1.82	1.80	1.81	+0.22%	248,623
2026-01-29	1.82	1.83	1.81	1.81	-0.77%	217,911
2026-01-28	1.81	1.84	1.79	1.82	-0.98%	269,079
2026-01-27	1.79	1.86	1.79	1.84	+2.56%	397,544
2026-01-26	1.85	1.86	1.79	1.79	-2.71%	566,865
2026-01-23	1.83	1.85	1.82	1.84	+1.65%	249,618
2026-01-22	1.87	1.87	1.80	1.81	+0.22%	331,171
2026-01-21	1.92	2.00	1.79	1.81	-3.93%	1,016,049
2026-01-20	1.82	1.91	1.79	1.88	+2.28%	322,398
2026-01-19	1.80	1.85	1.77	1.84	-0.11%	352,131
2026-01-16	1.84	1.85	1.81	1.84	-0.32%	325,240
2026-01-15	1.88	1.88	1.84	1.85	-2.01%	153,445
2026-01-14	1.90	1.91	1.88	1.89	-0.21%	571,821
2026-01-13	1.89	1.91	1.87	1.89	+0.32%	121,219
2026-01-12	1.89	1.90	1.86	1.89	+0.11%	305,242
2026-01-09	1.89	1.89	1.87	1.88	+0.11%	132,340
2026-01-08	1.91	1.91	1.87	1.88	-1.88%	955,059
2026-01-07	1.92	1.94	1.90	1.92	+0.52%	420,272
2026-01-06	1.83	1.92	1.82	1.91	+4.72%	320,573
2026-01-05	1.85	1.86	1.79	1.82	-1.73%	383,676
2026-01-02	1.88	1.88	1.85	1.85	-0.86%	121,683
2025-12-31	1.88	1.90	1.86	1.87	-0.11%	88,819
2025-12-30	1.83	1.89	1.83	1.87	+1.19%	272,663
2025-12-29	1.84	1.86	1.84	1.85	+0.54%	214,250
2025-12-24	1.83	1.85	1.83	1.84	+0.22%	67,137
2025-12-23	1.83	1.86	1.83	1.84	+0.11%	386,955
2025-12-22	1.82	1.84	1.78	1.83	+0.99%	202,625
2025-12-19	1.82	1.83	1.82	1.82	+0.11%	223,884
2025-12-18	1.79	1.83	1.79	1.81	+1.57%	151,968
2025-12-17	1.79	1.81	1.78	1.79	-0.22%	96,572
2025-12-16	1.80	1.82	1.78	1.79	-1.32%	123,306
2025-12-15	1.84	1.86	1.81	1.81	-0.55%	581,123
2025-12-12	1.79	1.85	1.78	1.82	+1.22%	551,491
2025-12-11	1.77	1.82	1.76	1.80	+3.80%	256,385
2025-12-10	1.76	1.76	1.73	1.74	-1.48%	112,792
2025-12-09	1.77	1.77	1.73	1.76	-1.34%	369,652
2025-12-08	1.78	1.84	1.75	1.79	-0.89%	514,715
2025-12-05	1.68	1.83	1.65	1.80	+8.16%	1,391,201
2025-12-04	1.65	1.71	1.60	1.67	+8.18%	1,240,615
2025-12-03	1.56	1.58	1.54	1.54	-0.77%	230,101
2025-12-02	1.56	1.58	1.55	1.55	-0.51%	210,007
2025-12-01	1.58	1.58	1.54	1.56	-1.39%	264,698
2025-11-28	1.58	1.59	1.56	1.58	+0.76%	208,933
2025-11-27	1.55	1.57	1.55	1.57	+1.16%	268,219
2025-11-26	1.55	1.55	1.52	1.55	+0.52%	214,447
2025-11-25	1.53	1.57	1.51	1.54	+1.05%	288,717
2025-11-24	1.51	1.54	1.51	1.53	+0.79%	229,298
2025-11-21	1.53	1.53	1.51	1.52	-1.30%	181,885
2025-11-20	1.54	1.56	1.52	1.54	+0.52%	168,621
2025-11-19	1.54	1.54	1.52	1.53	-0.78%	191,323
2025-11-18	1.57	1.57	1.52	1.54	-1.66%	157,769
2025-11-17	1.59	1.59	1.56	1.57	-0.89%	209,549
2025-11-14	1.57	1.58	1.56	1.58	+0.38%	137,959
2025-11-13	1.60	1.62	1.56	1.57	-1.62%	196,864
2025-11-12	1.61	1.61	1.59	1.60	-0.50%	103,513
2025-11-11	1.59	1.61	1.59	1.61	+1.52%	51,538
2025-11-10	1.58	1.60	1.57	1.58	+1.41%	93,276
2025-11-07	1.54	1.58	1.54	1.56	+1.43%	93,643
2025-11-06	1.55	1.56	1.53	1.54	-1.41%	90,638
2025-11-05	1.56	1.58	1.55	1.56	-0.13%	117,747
2025-11-04	1.59	1.59	1.55	1.56	-2.86%	211,574
2025-11-03	1.63	1.63	1.60	1.61	-0.98%	98,398
2025-10-31	1.62	1.63	1.61	1.63	+0.25%	108,183
2025-10-30	1.61	1.64	1.61	1.62	+0.50%	93,484
2025-10-29	1.64	1.64	1.61	1.61	-1.47%	131,120
2025-10-28	1.66	1.66	1.62	1.64	-1.80%	161,481
2025-10-27	1.67	1.68	1.66	1.67	+0.36%	227,251
2025-10-24	1.65	1.68	1.58	1.66	-2.24%	727,253

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：12月（+19.87%）。最も弱い月：3月（-7.13%）。日次データ2年分（2025–2026）に基づく。

1月+1.01%
2月-2.37%
3月-7.13%
4月+4.15%
5月+2.46%
6月+8.98%
7月+0.79%
8月-4.09%
9月+5.61%
10月-2.75%
11月-1.74%
12月+19.87%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Pierre et Vacances SA（VAC.PA）の直近終値は？

2026-10-16 時点で 1.88。Closelookデータレイクの日次価格記録より。

VAC.PA の52週高値・安値は？

直近52週間で高値 2.00、安値 1.51（2026-10-16 時点）。

Pierre et Vacances SA が歴史的に最も強い月と弱い月は？

歴史的に、VAC.PA の最も強い月は 12月（平均 +19.87%）、最も弱い月は 3月（平均 -7.13%）。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。