Visteon Corp（VC）— 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	89.30	90.61	86.74	87.25	-1.60%	436,600
2026-10-15	86.95	89.31	85.56	88.67	+2.38%	428,600
2026-10-14	85.88	86.62	85.16	86.61	+0.09%	346,400
2026-10-13	85.27	87.14	85.27	86.53	+2.10%	281,600
2026-10-12	85.62	85.62	83.91	84.75	-0.80%	334,600
2026-10-09	86.31	86.94	85.36	85.43	-0.84%	281,600
2026-10-08	86.57	86.57	85.16	86.15	-1.08%	579,900
2026-10-07	88.00	88.30	86.29	87.09	-2.49%	392,000
2026-10-06	88.92	89.51	88.65	89.31	+0.04%	352,800
2026-10-05	88.71	91.06	87.98	89.27	+0.56%	498,800
2026-10-02	89.24	89.24	87.10	88.77	+0.46%	342,700
2026-10-01	86.21	88.73	85.68	88.36	+1.94%	690,400
2026-09-30	87.49	88.87	86.41	86.68	-0.44%	535,800
2026-09-29	87.26	88.07	86.14	87.06	+0.13%	776,800
2026-09-28	89.86	89.94	86.56	86.95	-3.88%	756,600
2026-09-25	89.99	90.91	89.66	90.46	+0.68%	504,200
2026-09-24	92.67	93.10	88.86	89.85	-3.42%	489,900
2026-09-23	90.81	93.60	89.71	93.03	+1.13%	423,800
2026-09-22	92.62	93.67	91.52	91.99	+0.11%	428,900
2026-09-21	95.03	95.28	91.81	91.89	-2.87%	541,200
2026-09-18	97.66	97.66	93.07	94.61	-3.46%	1,506,200
2026-09-17	99.37	99.93	97.08	98.00	+0.54%	414,600
2026-09-16	98.08	99.56	95.99	97.47	-0.20%	717,400
2026-09-15	100.15	100.15	97.08	97.67	-2.34%	734,100
2026-09-14	99.81	100.26	98.59	100.01	-0.91%	464,400
2026-09-11	102.07	102.07	100.28	100.93	+0.37%	231,100
2026-09-10	98.96	100.62	97.64	100.56	+0.94%	233,600
2026-09-09	100.40	101.17	99.38	99.62	-1.03%	412,800
2026-09-08	102.33	102.40	99.01	100.66	-1.93%	319,400
2026-09-04	101.70	103.41	100.89	102.64	+0.36%	275,900
2026-09-03	102.50	103.22	100.55	102.27	+0.54%	337,900
2026-09-02	100.75	103.00	100.23	101.72	+0.95%	302,100
2026-09-01	100.68	101.38	99.84	100.76	-1.04%	522,200
2026-08-31	102.64	103.05	101.50	101.82	-0.20%	377,100
2026-08-28	101.37	102.92	100.37	102.02	+1.03%	346,200
2026-08-27	103.26	104.20	100.67	100.98	-2.61%	784,400
2026-08-26	104.17	104.23	102.47	103.69	+0.11%	375,300
2026-08-25	101.90	103.96	100.98	103.58	+1.69%	285,900
2026-08-24	105.94	105.94	100.11	101.86	-3.85%	411,100
2026-08-21	106.45	108.08	105.37	105.94	+0.57%	264,100
2026-08-20	105.69	105.69	103.85	105.34	-0.49%	306,700
2026-08-19	105.46	107.83	105.39	105.86	+0.28%	304,300
2026-08-18	107.80	107.80	104.99	105.56	-2.08%	603,000
2026-08-17	107.56	108.51	106.46	107.80	-0.39%	305,800
2026-08-14	107.25	108.46	106.42	108.22	+0.90%	185,300
2026-08-13	106.76	107.47	104.93	107.25	+0.81%	324,900
2026-08-12	105.55	106.58	104.97	106.39	+0.19%	386,900
2026-08-11	105.17	107.11	104.91	106.19	+1.34%	253,400
2026-08-10	104.13	105.02	102.51	104.79	+0.63%	428,900
2026-08-07	103.43	106.64	103.43	104.13	+0.90%	324,000
2026-08-06	104.90	104.90	102.54	103.20	-1.08%	396,400
2026-08-05	104.52	109.54	103.62	104.33	-1.02%	376,500
2026-08-04	103.31	105.45	101.27	105.40	-0.08%	463,200
2026-08-03	105.24	105.93	103.88	105.48	+0.90%	385,400
2026-07-31	104.27	105.11	101.92	104.54	-0.49%	439,300
2026-07-30	106.67	108.22	104.45	105.06	-1.56%	566,200
2026-07-29	107.80	108.89	105.64	106.72	-0.20%	852,200
2026-07-28	104.41	108.68	103.24	106.93	+1.32%	489,300
2026-07-27	104.74	105.63	103.17	105.54	+1.73%	479,500
2026-07-24	99.83	106.49	99.83	103.75	+3.64%	778,400
2026-07-23	98.15	103.10	95.14	100.11	-2.96%	877,900
2026-07-22	103.93	105.87	102.86	103.16	-0.84%	410,100
2026-07-21	102.91	104.82	101.26	104.03	+2.38%	429,800
2026-07-20	105.56	105.56	101.47	101.61	-3.09%	562,400
2026-07-17	104.14	106.49	101.81	104.85	-1.35%	505,200
2026-07-16	104.77	107.30	104.77	106.29	+0.66%	399,200
2026-07-15	103.97	107.25	103.97	105.59	+1.56%	320,100
2026-07-14	105.05	105.05	102.61	103.97	+0.42%	344,600
2026-07-13	106.58	107.50	103.14	103.54	-2.85%	399,400
2026-07-10	107.46	109.02	106.42	106.58	-0.24%	458,600
2026-07-09	104.27	107.75	103.52	106.84	+2.45%	485,800
2026-07-08	104.86	105.05	101.36	104.29	-1.40%	443,400
2026-07-07	106.34	107.57	105.10	105.77	-1.93%	611,900
2026-07-06	101.43	107.95	100.68	107.85	+5.27%	541,200
2026-07-02	99.02	103.09	99.02	102.45	+3.46%	860,100
2026-07-01	98.74	100.42	97.96	99.02	-0.19%	722,300
2026-06-30	95.31	99.61	95.30	99.21	+4.50%	833,000
2026-06-29	102.28	102.28	93.82	94.94	-7.90%	1,775,100
2026-06-26	106.35	106.35	96.93	103.08	-7.55%	2,110,000
2026-06-25	124.00	125.00	110.38	111.50	-5.64%	1,165,300
2026-06-24	115.67	118.30	115.22	118.16	+2.02%	655,300
2026-06-23	118.10	121.01	115.79	115.82	-3.48%	703,800
2026-06-22	123.00	126.95	119.36	120.00	+5.44%	1,215,200
2026-06-18	110.59	114.07	108.75	113.81	+3.09%	904,800
2026-06-17	110.90	114.79	110.09	110.40	-1.55%	493,900
2026-06-16	116.89	118.39	111.70	112.14	-4.06%	448,100
2026-06-15	120.40	121.35	116.36	116.89	-1.31%	338,800
2026-06-12	120.62	122.00	118.28	118.44	-1.34%	378,500
2026-06-11	118.88	120.56	116.48	120.05	+2.00%	396,800
2026-06-10	119.53	121.86	117.54	117.70	-1.38%	428,500
2026-06-09	121.76	122.69	117.31	119.35	-0.91%	420,200
2026-06-08	119.36	121.62	119.01	120.44	+2.54%	422,900
2026-06-05	120.00	121.18	116.76	117.46	-3.56%	287,500
2026-06-04	122.46	123.40	120.58	121.80	-1.10%	643,300
2026-06-03	122.23	125.12	121.83	123.15	-0.61%	423,600
2026-06-02	119.40	125.00	119.37	123.90	+4.87%	471,200
2026-06-01	116.50	118.42	115.83	118.15	-0.12%	365,200
2026-05-29	118.97	121.04	117.63	118.29	-0.70%	475,800
2026-05-28	117.12	119.59	115.35	119.12	+1.09%	456,000
2026-05-27	117.87	119.87	117.07	117.84	+1.01%	502,500
2026-05-26	114.23	117.26	113.57	116.66	+2.81%	397,600
2026-05-22	111.98	115.72	109.64	113.47	+2.46%	307,200
2026-05-21	107.58	111.28	107.41	110.75	+1.40%	429,500
2026-05-20	105.49	109.29	104.85	109.22	+4.02%	311,400
2026-05-19	106.87	107.40	103.69	105.00	-3.23%	572,400
2026-05-18	111.81	113.94	108.32	108.50	-1.80%	399,300
2026-05-15	114.22	114.22	109.78	110.49	-4.44%	393,200
2026-05-14	115.79	117.29	114.62	115.62	+0.58%	406,100
2026-05-13	115.45	116.95	114.38	114.95	+0.22%	452,300
2026-05-12	115.58	115.98	112.89	114.70	-1.13%	369,300
2026-05-11	114.62	117.20	110.88	116.01	+1.45%	557,800
2026-05-08	113.34	116.06	112.35	114.35	+1.78%	569,300
2026-05-07	113.72	114.49	112.11	112.35	-1.20%	446,700
2026-05-06	112.26	115.44	112.03	113.72	+3.17%	520,500
2026-05-05	108.74	110.72	107.45	110.23	+1.91%	511,100
2026-05-04	110.60	111.33	107.01	108.16	-2.43%	596,300
2026-05-01	110.56	113.25	109.11	110.85	-0.77%	875,200
2026-04-30	107.44	111.80	106.90	111.71	+3.21%	701,000
2026-04-29	108.83	110.87	106.61	108.24	-1.92%	564,100
2026-04-28	113.14	113.14	110.08	110.36	-2.46%	665,400
2026-04-27	115.27	117.96	112.95	113.14	-0.48%	1,049,400
2026-04-24	110.59	115.64	110.33	113.69	+3.92%	1,508,300
2026-04-23	98.00	110.52	98.00	109.40	+9.41%	1,610,100
2026-04-22	102.05	103.19	99.36	99.99	-1.34%	760,800
2026-04-21	101.62	103.78	101.13	101.35	-0.09%	603,500
2026-04-20	97.97	101.96	97.97	101.44	+2.83%	825,300
2026-04-17	95.39	101.01	95.39	98.65	+6.42%	1,051,800
2026-04-16	92.96	94.14	90.16	92.70	-0.52%	663,700
2026-04-15	93.59	94.05	91.73	93.18	-0.60%	258,900
2026-04-14	93.24	95.37	93.05	93.74	+0.33%	333,200
2026-04-13	93.27	93.79	90.62	93.43	-0.61%	783,600
2026-04-10	97.47	97.70	93.92	94.00	-2.74%	377,500
2026-04-09	96.40	97.06	94.97	96.65	-0.38%	497,500
2026-04-08	97.38	98.00	95.41	97.02	+4.56%	346,800
2026-04-07	90.68	94.13	90.63	92.79	+2.17%	588,700
2026-04-06	90.99	91.49	89.80	90.82	-0.61%	344,800
2026-04-02	90.95	91.86	88.73	91.38	-1.38%	852,400
2026-04-01	91.42	94.12	90.31	92.66	+1.70%	505,900
2026-03-31	87.31	92.08	87.31	91.11	+6.30%	731,100
2026-03-30	88.65	88.67	85.16	85.71	-2.41%	384,700
2026-03-27	87.08	89.01	87.05	87.83	-0.01%	361,300
2026-03-26	86.50	88.45	86.50	87.84	+0.26%	292,600
2026-03-25	88.73	89.90	86.85	87.61	-0.14%	200,300
2026-03-24	85.48	88.49	84.79	87.73	+2.01%	458,300
2026-03-23	87.85	88.62	85.82	86.00	+0.84%	517,000
2026-03-20	85.11	86.18	83.90	85.28	+0.35%	1,056,700
2026-03-19	84.45	85.97	83.49	84.98	+0.63%	531,100
2026-03-18	86.72	87.19	84.22	84.45	-3.56%	808,200
2026-03-17	91.00	91.80	87.44	87.57	-2.76%	671,900
2026-03-16	89.97	90.92	89.20	90.06	+1.09%	573,700
2026-03-13	90.34	91.12	88.94	89.09	-1.27%	593,900
2026-03-12	89.17	91.06	89.17	90.24	-0.47%	551,800
2026-03-11	90.63	92.07	90.31	90.67	-0.02%	499,400
2026-03-10	91.74	92.44	90.10	90.69	-1.23%	429,500
2026-03-09	89.63	92.30	88.81	91.82	+1.65%	490,100
2026-03-06	88.73	90.91	88.64	90.33	-0.30%	632,800
2026-03-05	91.25	92.76	90.04	90.60	-1.93%	543,600
2026-03-04	95.54	95.73	92.37	92.38	-2.11%	701,900
2026-03-03	92.07	94.67	90.05	94.37	-1.13%	596,400
2026-03-02	93.23	95.67	92.54	95.45	-0.23%	496,200
2026-02-27	97.31	97.48	94.81	95.67	-3.10%	658,800
2026-02-26	99.78	100.20	97.15	98.73	-0.86%	549,300
2026-02-25	98.30	99.84	96.77	99.59	+1.82%	593,300
2026-02-24	95.76	98.99	95.59	97.81	+2.88%	688,700
2026-02-23	92.91	95.31	91.64	95.07	+2.32%	746,800
2026-02-20	93.00	93.61	89.90	92.91	-1.06%	878,800
2026-02-19	99.49	102.39	91.80	93.91	-11.52%	1,790,100
2026-02-18	104.09	107.43	104.09	106.14	+1.80%	1,050,900
2026-02-17	104.35	105.76	102.87	104.26	-0.65%	789,300
2026-02-13	98.67	105.05	98.22	104.94	+6.75%	915,500
2026-02-12	102.61	103.77	96.40	98.30	-3.34%	970,700
2026-02-11	100.22	102.98	99.69	101.70	+1.90%	403,900
2026-02-10	99.62	100.95	98.76	99.80	+0.75%	592,000
2026-02-09	100.90	101.53	98.16	99.06	-1.82%	492,600
2026-02-06	99.62	101.29	97.88	100.90	+1.19%	502,800
2026-02-05	100.28	100.98	99.04	99.71	-1.03%	325,600
2026-02-04	98.48	102.51	98.33	100.75	+3.91%	661,200
2026-02-03	95.07	97.93	95.07	96.96	+1.28%	517,200
2026-02-02	91.16	95.80	90.75	95.73	+5.36%	721,200
2026-01-30	90.65	92.00	89.68	90.86	-1.69%	703,200
2026-01-29	91.82	93.27	90.20	92.42	+1.53%	589,700
2026-01-28	93.62	93.97	90.83	91.03	-2.78%	753,300
2026-01-27	92.54	93.73	91.53	93.63	+1.94%	655,200
2026-01-26	91.71	92.25	90.45	91.85	+0.48%	229,000
2026-01-23	92.33	93.18	90.25	91.41	-1.26%	402,300
2026-01-22	95.88	96.81	92.42	92.58	-3.27%	467,500
2026-01-21	92.86	97.29	92.25	95.71	+4.40%	637,000
2026-01-20	93.10	93.61	90.75	91.68	-2.15%	776,600
2026-01-16	97.52	97.59	93.24	93.69	-3.95%	654,100
2026-01-15	98.37	98.70	96.79	97.54	-0.69%	466,900
2026-01-14	99.63	100.03	97.64	98.22	-1.35%	364,300
2026-01-13	100.20	100.95	99.29	99.56	+0.14%	375,400
2026-01-12	100.32	101.91	99.01	99.42	-2.42%	352,200
2026-01-09	104.15	105.47	101.68	101.89	-2.19%	465,600
2026-01-08	101.26	105.41	101.06	104.17	+2.77%	329,700
2026-01-07	103.69	104.28	100.72	101.36	-2.18%	312,700
2026-01-06	98.21	103.67	98.00	103.62	+4.68%	533,300
2026-01-05	96.38	99.88	96.38	98.99	+2.18%	419,000
2026-01-02	95.25	96.95	94.36	96.88	+1.87%	454,600
2025-12-31	95.84	96.00	94.25	95.10	-1.16%	348,100
2025-12-30	95.42	96.66	94.27	96.22	+0.44%	399,700
2025-12-29	97.40	97.56	95.46	95.80	-1.54%	485,500
2025-12-26	97.19	98.06	96.43	97.30	+0.35%	190,700
2025-12-24	97.20	97.90	95.99	96.96	+0.05%	212,400
2025-12-23	98.36	98.58	96.56	96.91	-1.28%	457,300
2025-12-22	99.98	100.44	98.00	98.17	-1.69%	405,800
2025-12-19	100.20	101.26	99.29	99.86	-0.31%	986,400
2025-12-18	101.13	102.25	99.63	100.17	+0.20%	517,100
2025-12-17	102.00	102.51	99.25	99.97	-1.97%	503,800
2025-12-16	103.46	103.75	100.93	101.98	-0.65%	410,300
2025-12-15	104.04	104.04	101.87	102.65	-0.75%	327,000
2025-12-12	104.83	105.93	103.33	103.43	-0.69%	274,900
2025-12-11	103.97	104.77	103.30	104.15	+0.38%	283,300
2025-12-10	100.51	104.58	100.25	103.76	+3.85%	489,400
2025-12-09	99.10	100.94	98.91	99.91	+0.15%	309,500
2025-12-08	99.60	101.53	98.57	99.76	+0.28%	344,100
2025-12-05	100.57	101.75	99.47	99.48	-1.08%	268,600
2025-12-04	101.63	103.38	99.56	100.57	-1.05%	647,700
2025-12-03	101.43	103.18	100.80	101.64	+1.05%	267,800
2025-12-02	102.14	102.47	100.39	100.58	-1.37%	308,100
2025-12-01	102.47	103.96	101.37	101.98	-1.23%	229,100
2025-11-28	104.06	104.06	102.69	103.25	+0.15%	121,500
2025-11-26	102.80	104.07	101.80	103.10	+0.18%	275,200
2025-11-25	101.14	103.87	101.14	102.91	+1.68%	237,600
2025-11-24	101.58	103.13	101.06	101.21	-0.74%	228,100
2025-11-21	97.97	102.82	97.97	101.96	+4.30%	290,500
2025-11-20	101.12	102.70	97.17	97.76	-2.63%	552,400
2025-11-19	101.09	101.45	100.01	100.40	-0.79%	324,700
2025-11-18	99.84	101.92	99.49	101.20	+0.84%	274,900
2025-11-17	104.06	104.62	99.99	100.36	-4.53%	476,300
2025-11-14	105.15	105.40	103.32	105.12	-0.81%	258,100
2025-11-13	106.79	108.46	104.90	105.98	-0.96%	337,900
2025-11-12	108.21	108.84	105.74	107.01	-1.11%	311,900
2025-11-11	106.96	108.53	106.65	108.21	+0.92%	284,600
2025-11-10	106.95	108.60	106.95	107.22	+0.52%	311,700
2025-11-07	104.26	107.26	103.70	106.67	+2.50%	264,200
2025-11-06	105.74	106.13	103.48	104.07	-2.17%	224,900
2025-11-05	106.00	107.82	104.93	106.38	+0.84%	330,600
2025-11-04	106.57	106.81	104.40	105.49	-1.35%	291,200
2025-11-03	106.05	110.06	105.59	106.93	-0.21%	677,600
2025-10-31	104.56	107.47	104.17	107.16	+1.72%	671,400
2025-10-30	103.53	106.47	103.23	105.35	+1.10%	533,000
2025-10-29	107.30	108.23	103.68	104.20	-2.91%	612,800
2025-10-28	104.08	107.42	104.08	107.32	+3.19%	588,900
2025-10-27	107.37	108.76	103.89	104.00	-3.54%	741,300
2025-10-24	109.34	110.10	106.74	107.82	-2.18%	696,100
2025-10-23	115.88	115.88	109.81	110.22	-4.46%	756,200
2025-10-22	116.44	116.89	115.20	115.36	-1.28%	459,500
2025-10-21	115.41	117.13	114.65	116.86	+1.95%	309,200
2025-10-20	114.49	115.60	113.00	114.62	+0.74%	485,900

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：4月（+11.45%）。最も弱い月：10月（-11.47%）。日次データ2年分（2025–2026）に基づく。

1月-4.69%
2月+3.34%
3月-6.14%
4月+11.45%
5月+6.53%
6月-1.46%
7月+9.05%
8月+4.34%
9月-8.52%
10月-11.47%
11月-3.44%
12月-6.75%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Visteon Corp（VC）の直近終値は？

2026-10-16 時点で 87.25。Closelookデータレイクの日次価格記録より。

VC の52週高値・安値は？

直近52週間で高値 126.95、安値 83.49（2026-10-16 時点）。

Visteon Corp が歴史的に最も強い月と弱い月は？

歴史的に、VC の最も強い月は 4月（平均 +11.45%）、最も弱い月は 10月（平均 -11.47%）。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。