Vicat S.A.（VCT.PA）— 株価履歴
2026-09-02 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 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 64.90 | 65.10 | 62.80 | 62.80 | -4.12% | 46,612 |
| 2026-09-01 | 65.00 | 65.50 | 64.20 | 65.50 | +1.55% | 38,185 |
| 2026-08-31 | 65.80 | 66.00 | 64.50 | 64.50 | -2.12% | 77,555 |
| 2026-08-28 | 65.10 | 66.40 | 64.60 | 65.90 | +1.38% | 35,146 |
| 2026-08-27 | 66.40 | 66.40 | 64.80 | 65.00 | -1.96% | 23,267 |
| 2026-08-26 | 64.40 | 66.70 | 64.40 | 66.30 | +3.59% | 22,497 |
| 2026-08-25 | 64.40 | 64.90 | 63.80 | 64.00 | -0.47% | 33,568 |
| 2026-08-24 | 64.30 | 65.40 | 64.30 | 64.30 | -0.16% | 18,014 |
| 2026-08-21 | 64.50 | 65.00 | 64.20 | 64.40 | +0.31% | 13,218 |
| 2026-08-20 | 63.60 | 64.50 | 63.50 | 64.20 | +1.10% | 26,257 |
| 2026-08-19 | 63.80 | 63.80 | 63.30 | 63.50 | -0.47% | 26,474 |
| 2026-08-18 | 64.30 | 64.50 | 63.30 | 63.80 | -1.69% | 25,359 |
| 2026-08-17 | 65.30 | 65.60 | 64.60 | 64.90 | -0.61% | 21,419 |
| 2026-08-14 | 65.10 | 65.70 | 64.90 | 65.30 | +0.15% | 25,384 |
| 2026-08-13 | 65.60 | 65.80 | 64.90 | 65.20 | -0.61% | 26,658 |
| 2026-08-12 | 65.60 | 66.30 | 65.30 | 65.60 | +0.61% | 24,358 |
| 2026-08-11 | 64.60 | 66.40 | 64.00 | 65.20 | +1.09% | 27,100 |
| 2026-08-10 | 66.70 | 66.70 | 64.40 | 64.50 | -3.30% | 24,935 |
| 2026-08-07 | 67.20 | 67.20 | 66.20 | 66.70 | -1.04% | 26,412 |
| 2026-08-06 | 67.50 | 68.50 | 67.40 | 67.40 | +0.45% | 31,317 |
| 2026-08-05 | 69.20 | 69.70 | 66.70 | 67.10 | -2.33% | 35,484 |
| 2026-08-04 | 67.90 | 69.50 | 67.20 | 68.70 | +1.63% | 54,153 |
| 2026-08-03 | 66.40 | 68.10 | 66.30 | 67.60 | +3.21% | 36,770 |
| 2026-07-31 | 67.00 | 67.20 | 64.50 | 65.50 | -2.53% | 39,716 |
| 2026-07-30 | 67.70 | 70.70 | 67.00 | 67.20 | +9.09% | 86,867 |
| 2026-07-29 | 61.70 | 63.00 | 61.20 | 61.60 | -0.16% | 62,732 |
| 2026-07-28 | 61.50 | 61.80 | 60.50 | 61.70 | +1.48% | 39,635 |
| 2026-07-27 | 61.10 | 61.80 | 60.60 | 60.80 | +1.00% | 44,820 |
| 2026-07-24 | 59.80 | 60.60 | 59.70 | 60.20 | +0.67% | 26,292 |
| 2026-07-23 | 61.40 | 61.40 | 59.80 | 59.80 | -3.08% | 46,686 |
| 2026-07-22 | 60.80 | 62.00 | 60.30 | 61.70 | +1.48% | 29,060 |
| 2026-07-21 | 61.00 | 61.30 | 60.20 | 60.80 | -0.16% | 29,726 |
| 2026-07-20 | 61.00 | 62.20 | 60.90 | 60.90 | -0.98% | 29,669 |
| 2026-07-17 | 61.00 | 62.10 | 60.40 | 61.50 | +0.16% | 34,364 |
| 2026-07-16 | 62.80 | 62.80 | 60.90 | 61.40 | -1.92% | 18,436 |
| 2026-07-15 | 61.40 | 62.60 | 60.90 | 62.60 | +1.62% | 29,645 |
| 2026-07-14 | 60.70 | 61.90 | 60.40 | 61.60 | +0.82% | 22,472 |
| 2026-07-13 | 60.60 | 61.50 | 60.40 | 61.10 | -0.49% | 28,936 |
| 2026-07-10 | 61.10 | 61.90 | 61.00 | 61.40 | +0.99% | 29,430 |
| 2026-07-09 | 61.70 | 61.80 | 60.20 | 60.80 | -0.16% | 34,322 |
| 2026-07-08 | 63.40 | 63.40 | 60.90 | 60.90 | -4.69% | 33,802 |
| 2026-07-07 | 66.80 | 67.00 | 63.80 | 63.90 | -4.48% | 37,672 |
| 2026-07-06 | 67.20 | 67.80 | 66.50 | 66.90 | -0.45% | 40,311 |
| 2026-07-03 | 65.90 | 67.60 | 65.90 | 67.20 | +2.60% | 29,453 |
| 2026-07-02 | 63.80 | 65.50 | 63.60 | 65.50 | +3.31% | 35,579 |
| 2026-07-01 | 63.50 | 64.10 | 63.00 | 63.40 | -0.16% | 34,044 |
| 2026-06-30 | 63.40 | 64.30 | 62.20 | 63.50 | +1.60% | 64,510 |
| 2026-06-29 | 66.40 | 66.60 | 62.50 | 62.50 | -5.87% | 49,444 |
| 2026-06-26 | 66.70 | 67.20 | 65.90 | 66.40 | -0.75% | 32,297 |
| 2026-06-25 | 66.20 | 67.70 | 66.00 | 66.90 | +1.06% | 34,777 |
| 2026-06-24 | 66.40 | 66.40 | 65.10 | 66.20 | -0.15% | 31,637 |
| 2026-06-23 | 65.90 | 66.70 | 65.00 | 66.30 | -0.90% | 43,075 |
| 2026-06-22 | 66.80 | 66.90 | 65.40 | 66.90 | -0.89% | 129,495 |
| 2026-06-19 | 67.40 | 67.80 | 66.90 | 67.50 | -0.15% | 74,360 |
| 2026-06-18 | 67.20 | 67.80 | 65.90 | 67.60 | +0.45% | 63,191 |
| 2026-06-17 | 65.40 | 67.30 | 65.40 | 67.30 | +3.38% | 34,527 |
| 2026-06-16 | 66.80 | 67.20 | 65.10 | 65.10 | -1.51% | 40,919 |
| 2026-06-15 | 64.70 | 66.70 | 64.70 | 66.10 | +5.42% | 74,475 |
| 2026-06-12 | 61.00 | 63.80 | 61.00 | 62.70 | +5.56% | 43,488 |
| 2026-06-11 | 59.50 | 59.90 | 58.90 | 59.40 | -0.17% | 45,488 |
| 2026-06-10 | 59.30 | 60.30 | 59.20 | 59.50 | +0.51% | 54,202 |
| 2026-06-09 | 59.00 | 60.30 | 58.70 | 59.20 | +0.68% | 43,685 |
| 2026-06-08 | 59.20 | 59.70 | 58.40 | 58.80 | -2.33% | 55,362 |
| 2026-06-05 | 60.20 | 61.10 | 60.00 | 60.20 | +0.00% | 38,994 |
| 2026-06-04 | 60.40 | 61.00 | 59.80 | 60.20 | +0.00% | 41,314 |
| 2026-06-03 | 60.80 | 61.60 | 59.90 | 60.20 | -1.95% | 40,486 |
| 2026-06-02 | 62.00 | 62.50 | 61.10 | 61.40 | +0.16% | 31,103 |
| 2026-06-01 | 63.30 | 63.30 | 61.00 | 61.30 | -3.16% | 34,691 |
| 2026-05-29 | 63.30 | 64.20 | 63.00 | 63.30 | -0.16% | 68,574 |
| 2026-05-28 | 63.20 | 63.90 | 62.50 | 63.40 | -1.71% | 52,175 |
| 2026-05-27 | 65.00 | 65.40 | 64.10 | 64.50 | -0.31% | 58,258 |
| 2026-05-26 | 63.90 | 64.90 | 63.70 | 64.70 | +0.94% | 50,407 |
| 2026-05-25 | 63.00 | 64.40 | 63.00 | 64.10 | +3.72% | 21,519 |
| 2026-05-22 | 61.40 | 62.40 | 60.50 | 61.80 | +1.98% | 42,172 |
| 2026-05-21 | 60.70 | 61.40 | 60.20 | 60.60 | -0.66% | 25,445 |
| 2026-05-20 | 59.00 | 61.30 | 58.70 | 61.00 | +2.87% | 26,688 |
| 2026-05-19 | 59.40 | 60.30 | 58.80 | 59.30 | -0.67% | 28,659 |
| 2026-05-18 | 59.40 | 60.30 | 58.40 | 59.70 | -1.81% | 67,661 |
| 2026-05-15 | 61.90 | 62.00 | 60.40 | 60.80 | -3.18% | 37,724 |
| 2026-05-14 | 62.80 | 63.10 | 62.50 | 62.80 | +0.64% | 26,530 |
| 2026-05-13 | 63.30 | 63.40 | 61.90 | 62.40 | -0.64% | 36,340 |
| 2026-05-12 | 63.10 | 63.80 | 62.40 | 62.80 | -0.79% | 42,920 |
| 2026-05-11 | 62.90 | 63.80 | 62.90 | 63.30 | +0.48% | 38,700 |
| 2026-05-08 | 62.80 | 64.10 | 62.20 | 63.00 | -0.63% | 43,637 |
| 2026-05-07 | 64.20 | 65.20 | 63.40 | 63.40 | -1.55% | 48,214 |
| 2026-05-06 | 61.80 | 65.30 | 61.50 | 64.40 | +6.80% | 65,907 |
| 2026-05-05 | 61.20 | 61.60 | 60.00 | 60.30 | +2.03% | 52,413 |
| 2026-05-04 | 60.00 | 60.60 | 58.90 | 59.10 | -1.50% | 70,479 |
| 2026-04-30 | 58.70 | 60.00 | 58.10 | 60.00 | +0.67% | 69,600 |
| 2026-04-29 | 60.00 | 60.00 | 58.70 | 59.60 | -3.87% | 62,547 |
| 2026-04-28 | 62.40 | 62.70 | 61.70 | 62.00 | -0.64% | 46,925 |
| 2026-04-27 | 64.30 | 64.30 | 62.10 | 62.40 | -3.11% | 43,337 |
| 2026-04-24 | 63.00 | 64.40 | 62.30 | 64.40 | +2.55% | 100,956 |
| 2026-04-23 | 64.30 | 64.30 | 62.60 | 62.80 | -2.94% | 51,123 |
| 2026-04-22 | 65.40 | 65.90 | 64.30 | 64.70 | -1.22% | 30,479 |
| 2026-04-21 | 66.20 | 66.40 | 65.10 | 65.50 | -0.76% | 30,519 |
| 2026-04-20 | 66.60 | 67.00 | 65.60 | 66.00 | -2.51% | 20,221 |
| 2026-04-17 | 65.00 | 68.20 | 64.70 | 67.70 | +3.52% | 43,169 |
| 2026-04-16 | 66.40 | 66.40 | 65.30 | 65.40 | -1.51% | 36,305 |
| 2026-04-15 | 66.70 | 67.30 | 66.00 | 66.40 | -0.45% | 43,717 |
| 2026-04-14 | 66.20 | 66.80 | 66.10 | 66.70 | +1.06% | 44,211 |
| 2026-04-13 | 66.90 | 66.90 | 65.50 | 66.00 | -3.08% | 30,244 |
| 2026-04-10 | 66.80 | 68.70 | 66.30 | 68.10 | +2.25% | 46,576 |
| 2026-04-09 | 66.70 | 66.90 | 66.00 | 66.60 | -0.60% | 40,039 |
| 2026-04-08 | 65.40 | 67.50 | 65.20 | 67.00 | +8.06% | 39,109 |
| 2026-04-07 | 62.30 | 63.30 | 61.30 | 62.00 | +0.00% | 53,795 |
| 2026-04-02 | 63.50 | 63.50 | 60.60 | 62.00 | -4.17% | 45,321 |
| 2026-04-01 | 64.20 | 64.80 | 63.60 | 64.70 | +3.85% | 40,295 |
| 2026-03-31 | 62.10 | 63.00 | 61.70 | 62.30 | +0.65% | 43,969 |
| 2026-03-30 | 61.20 | 62.10 | 61.00 | 61.90 | +0.81% | 37,701 |
| 2026-03-27 | 62.90 | 62.90 | 61.30 | 61.40 | -2.07% | 29,779 |
| 2026-03-26 | 63.40 | 63.50 | 62.50 | 62.70 | -1.57% | 27,388 |
| 2026-03-25 | 63.30 | 64.60 | 63.10 | 63.70 | +1.92% | 42,360 |
| 2026-03-24 | 62.00 | 62.80 | 61.10 | 62.50 | +1.13% | 48,097 |
| 2026-03-23 | 58.80 | 62.70 | 58.20 | 61.80 | +2.49% | 59,522 |
| 2026-03-20 | 60.60 | 62.20 | 60.00 | 60.30 | +0.67% | 66,998 |
| 2026-03-19 | 60.90 | 61.10 | 59.80 | 59.90 | -4.01% | 40,501 |
| 2026-03-18 | 62.20 | 63.10 | 62.10 | 62.40 | +1.46% | 37,876 |
| 2026-03-17 | 60.60 | 62.00 | 60.20 | 61.50 | +0.33% | 50,480 |
| 2026-03-16 | 61.20 | 61.70 | 60.20 | 61.30 | -0.16% | 56,551 |
| 2026-03-13 | 62.50 | 62.60 | 60.90 | 61.40 | -2.23% | 49,968 |
| 2026-03-12 | 64.70 | 64.90 | 62.50 | 62.80 | -3.09% | 50,421 |
| 2026-03-11 | 65.10 | 65.40 | 64.40 | 64.80 | -0.61% | 51,145 |
| 2026-03-10 | 66.30 | 66.60 | 64.90 | 65.20 | +1.88% | 47,770 |
| 2026-03-09 | 63.20 | 64.40 | 62.50 | 64.00 | -2.88% | 54,382 |
| 2026-03-06 | 67.50 | 68.00 | 65.30 | 65.90 | -1.49% | 49,672 |
| 2026-03-05 | 68.40 | 69.00 | 66.90 | 66.90 | -1.18% | 42,765 |
| 2026-03-04 | 66.20 | 67.90 | 66.10 | 67.70 | +1.96% | 52,435 |
| 2026-03-03 | 67.80 | 67.80 | 65.30 | 66.40 | -3.49% | 56,738 |
| 2026-03-02 | 69.90 | 69.90 | 68.40 | 68.80 | -3.37% | 47,160 |
| 2026-02-27 | 72.80 | 73.20 | 70.80 | 71.20 | -1.11% | 71,148 |
| 2026-02-26 | 74.70 | 74.70 | 71.50 | 72.00 | -3.61% | 60,145 |
| 2026-02-25 | 75.50 | 75.50 | 74.00 | 74.70 | -0.66% | 71,544 |
| 2026-02-24 | 75.20 | 76.00 | 74.60 | 75.20 | +0.80% | 62,454 |
| 2026-02-23 | 75.10 | 76.20 | 74.60 | 74.60 | -0.67% | 57,709 |
| 2026-02-20 | 74.00 | 75.40 | 74.00 | 75.10 | +1.62% | 39,844 |
| 2026-02-19 | 72.40 | 73.90 | 71.60 | 73.90 | +1.23% | 64,315 |
| 2026-02-18 | 70.70 | 73.35 | 69.90 | 73.00 | +3.25% | 80,555 |
| 2026-02-17 | 70.00 | 71.00 | 66.50 | 70.70 | -3.55% | 109,511 |
| 2026-02-16 | 72.50 | 74.40 | 72.50 | 73.30 | +1.24% | 74,616 |
| 2026-02-13 | 73.20 | 74.50 | 71.50 | 72.40 | -1.90% | 92,539 |
| 2026-02-12 | 77.80 | 78.00 | 73.80 | 73.80 | -4.28% | 52,860 |
| 2026-02-11 | 78.20 | 78.70 | 76.70 | 77.10 | -0.90% | 45,407 |
| 2026-02-10 | 78.20 | 78.80 | 77.40 | 77.80 | -1.02% | 39,380 |
| 2026-02-09 | 76.60 | 78.80 | 76.30 | 78.60 | +2.88% | 39,931 |
| 2026-02-06 | 76.20 | 76.70 | 74.90 | 76.40 | +0.66% | 79,254 |
| 2026-02-05 | 76.90 | 77.20 | 75.00 | 75.90 | -0.52% | 42,097 |
| 2026-02-04 | 80.30 | 80.30 | 76.30 | 76.30 | -6.03% | 44,988 |
| 2026-02-03 | 79.90 | 81.30 | 79.40 | 81.20 | +2.40% | 33,374 |
| 2026-02-02 | 77.60 | 79.40 | 76.60 | 79.30 | +1.41% | 27,594 |
| 2026-01-30 | 79.10 | 79.10 | 78.10 | 78.20 | -0.76% | 28,527 |
| 2026-01-29 | 81.00 | 81.70 | 78.30 | 78.80 | -2.48% | 32,721 |
| 2026-01-28 | 80.00 | 80.80 | 79.00 | 80.80 | +0.87% | 48,444 |
| 2026-01-27 | 79.10 | 80.20 | 78.70 | 80.10 | +1.39% | 43,378 |
| 2026-01-26 | 79.00 | 79.70 | 78.90 | 79.00 | +0.00% | 26,622 |
| 2026-01-23 | 79.40 | 79.60 | 78.80 | 79.00 | -1.00% | 29,745 |
| 2026-01-22 | 77.00 | 79.80 | 77.00 | 79.80 | +4.31% | 38,698 |
| 2026-01-21 | 75.90 | 76.70 | 75.40 | 76.50 | +0.92% | 28,001 |
| 2026-01-20 | 76.20 | 76.20 | 74.80 | 75.80 | -1.17% | 20,412 |
| 2026-01-19 | 76.60 | 77.00 | 75.80 | 76.70 | -0.90% | 32,491 |
| 2026-01-16 | 78.50 | 78.50 | 76.70 | 77.40 | -1.28% | 21,527 |
| 2026-01-15 | 77.00 | 78.60 | 76.30 | 78.40 | +1.82% | 60,312 |
| 2026-01-14 | 76.50 | 77.90 | 76.00 | 77.00 | +2.67% | 69,346 |
| 2026-01-13 | 77.90 | 78.00 | 74.40 | 75.00 | -3.72% | 42,108 |
| 2026-01-12 | 79.50 | 79.50 | 77.20 | 77.90 | -1.39% | 24,648 |
| 2026-01-09 | 78.00 | 79.10 | 78.00 | 79.00 | +1.28% | 54,634 |
| 2026-01-08 | 78.10 | 78.20 | 77.10 | 78.00 | +0.13% | 41,478 |
| 2026-01-07 | 76.30 | 78.60 | 76.30 | 77.90 | +2.77% | 72,690 |
| 2026-01-06 | 76.20 | 77.30 | 75.50 | 75.80 | -0.66% | 58,419 |
| 2026-01-05 | 76.10 | 76.90 | 75.20 | 76.30 | +0.79% | 53,092 |
| 2026-01-02 | 75.90 | 76.00 | 75.10 | 75.70 | -0.39% | 22,234 |
| 2025-12-31 | 75.80 | 76.00 | 75.30 | 76.00 | -0.13% | 9,725 |
| 2025-12-30 | 75.40 | 76.10 | 75.20 | 76.10 | +1.20% | 75,635 |
| 2025-12-29 | 75.40 | 75.90 | 74.90 | 75.20 | +0.00% | 24,676 |
| 2025-12-24 | 75.80 | 75.80 | 75.20 | 75.20 | -0.79% | 6,182 |
| 2025-12-23 | 75.30 | 75.80 | 74.50 | 75.80 | +0.66% | 24,943 |
| 2025-12-22 | 75.50 | 75.60 | 74.40 | 75.30 | +0.00% | 43,947 |
| 2025-12-19 | 76.10 | 76.30 | 75.30 | 75.30 | -0.53% | 43,428 |
| 2025-12-18 | 74.00 | 75.70 | 73.70 | 75.70 | +2.71% | 49,765 |
| 2025-12-17 | 75.10 | 75.10 | 73.70 | 73.70 | -1.86% | 39,588 |
| 2025-12-16 | 73.70 | 75.50 | 73.70 | 75.10 | +1.08% | 69,393 |
| 2025-12-15 | 73.80 | 74.80 | 73.70 | 74.30 | +1.09% | 66,733 |
| 2025-12-12 | 73.60 | 74.00 | 73.20 | 73.50 | +0.41% | 51,881 |
| 2025-12-11 | 72.70 | 73.40 | 72.60 | 73.20 | +0.55% | 55,441 |
| 2025-12-10 | 74.20 | 74.20 | 72.00 | 72.80 | -1.89% | 34,817 |
| 2025-12-09 | 73.50 | 74.50 | 72.80 | 74.20 | +1.78% | 52,592 |
| 2025-12-08 | 70.70 | 73.40 | 70.50 | 72.90 | +3.40% | 67,197 |
| 2025-12-05 | 70.30 | 70.80 | 69.90 | 70.50 | +1.29% | 49,059 |
| 2025-12-04 | 71.00 | 71.30 | 69.60 | 69.60 | -1.28% | 50,923 |
| 2025-12-03 | 71.00 | 71.20 | 69.90 | 70.50 | -0.42% | 36,029 |
| 2025-12-02 | 70.80 | 71.50 | 70.70 | 70.80 | +0.00% | 37,409 |
| 2025-12-01 | 70.50 | 70.80 | 69.40 | 70.80 | +0.14% | 49,215 |
| 2025-11-28 | 70.40 | 70.70 | 69.80 | 70.70 | +0.28% | 39,446 |
| 2025-11-27 | 70.40 | 71.00 | 69.80 | 70.50 | +0.00% | 20,421 |
| 2025-11-26 | 70.20 | 71.10 | 70.10 | 70.50 | +0.71% | 40,669 |
| 2025-11-25 | 68.40 | 70.40 | 68.20 | 70.00 | +2.79% | 66,029 |
| 2025-11-24 | 66.90 | 68.50 | 66.90 | 68.10 | +3.18% | 67,553 |
| 2025-11-21 | 66.30 | 66.50 | 65.00 | 66.00 | -2.08% | 38,832 |
| 2025-11-20 | 67.50 | 67.90 | 66.80 | 67.40 | +0.75% | 65,026 |
| 2025-11-19 | 66.60 | 67.60 | 66.00 | 66.90 | +0.45% | 32,310 |
| 2025-11-18 | 66.20 | 66.80 | 65.80 | 66.60 | -1.33% | 19,806 |
| 2025-11-17 | 67.20 | 68.00 | 66.80 | 67.50 | +0.60% | 24,953 |
| 2025-11-14 | 67.50 | 67.50 | 65.70 | 67.10 | -0.59% | 17,328 |
| 2025-11-13 | 67.40 | 68.30 | 67.40 | 67.50 | +0.30% | 22,013 |
| 2025-11-12 | 66.90 | 67.80 | 66.40 | 67.30 | +0.60% | 23,185 |
| 2025-11-11 | 66.10 | 68.00 | 65.90 | 66.90 | +1.36% | 27,426 |
| 2025-11-10 | 65.90 | 66.20 | 65.50 | 66.00 | +1.69% | 22,102 |
| 2025-11-07 | 65.50 | 65.70 | 63.80 | 64.90 | -0.46% | 23,296 |
| 2025-11-06 | 66.70 | 66.90 | 64.60 | 65.20 | -2.40% | 21,129 |
| 2025-11-05 | 68.20 | 68.20 | 65.90 | 66.80 | -3.19% | 53,520 |
| 2025-11-04 | 65.10 | 69.10 | 64.90 | 69.00 | +5.83% | 55,003 |
| 2025-11-03 | 64.90 | 65.40 | 64.50 | 65.20 | +0.31% | 31,345 |
| 2025-10-31 | 64.70 | 65.20 | 64.30 | 65.00 | +0.31% | 23,718 |
| 2025-10-30 | 65.50 | 65.50 | 64.80 | 64.80 | -1.22% | 23,189 |
| 2025-10-29 | 65.00 | 66.20 | 65.00 | 65.60 | +0.61% | 24,528 |
| 2025-10-28 | 64.80 | 65.60 | 64.60 | 65.20 | +0.15% | 32,406 |
| 2025-10-27 | 65.60 | 65.70 | 64.80 | 65.10 | +0.15% | 40,493 |
| 2025-10-24 | 64.20 | 65.20 | 63.60 | 65.00 | +1.40% | 29,481 |
| 2025-10-23 | 62.80 | 64.10 | 62.40 | 64.10 | +2.23% | 22,291 |
| 2025-10-22 | 62.40 | 63.20 | 61.90 | 62.70 | +1.13% | 99,314 |
| 2025-10-21 | 62.50 | 62.70 | 61.60 | 62.00 | -0.80% | 29,311 |
| 2025-10-20 | 62.00 | 62.70 | 61.00 | 62.50 | +0.97% | 27,602 |
| 2025-10-17 | 61.60 | 62.30 | 60.80 | 61.90 | -0.96% | 91,512 |
| 2025-10-16 | 60.30 | 62.90 | 60.00 | 62.50 | +3.48% | 48,936 |
| 2025-10-15 | 61.40 | 61.70 | 60.40 | 60.40 | -0.49% | 26,962 |
| 2025-10-14 | 60.10 | 60.80 | 58.80 | 60.70 | +0.17% | 28,610 |
| 2025-10-13 | 60.70 | 62.50 | 60.40 | 60.60 | +0.00% | 58,300 |
| 2025-10-10 | 61.80 | 62.10 | 60.50 | 60.60 | -1.78% | 70,721 |
| 2025-10-09 | 59.70 | 62.00 | 59.70 | 61.70 | +3.52% | 26,970 |
| 2025-10-08 | 59.20 | 60.60 | 59.00 | 59.60 | +0.68% | 20,104 |
| 2025-10-07 | 60.30 | 61.00 | 59.20 | 59.20 | -1.99% | 23,419 |
| 2025-10-06 | 59.40 | 60.40 | 59.00 | 60.40 | +1.51% | 24,388 |
| 2025-10-03 | 60.60 | 60.90 | 58.80 | 59.50 | -1.33% | 23,176 |
| 2025-10-02 | 60.00 | 60.80 | 59.50 | 60.30 | +0.84% | 23,957 |
| 2025-10-01 | 59.80 | 60.00 | 58.80 | 59.80 | +0.17% | 20,604 |
| 2025-09-30 | 60.10 | 60.10 | 58.20 | 59.70 | -1.00% | 42,505 |
| 2025-09-29 | 61.30 | 61.70 | 59.80 | 60.30 | -1.31% | 28,020 |
| 2025-09-26 | 60.00 | 61.30 | 60.00 | 61.10 | +2.17% | 19,365 |
| 2025-09-25 | 60.40 | 60.40 | 59.00 | 59.80 | -1.64% | 26,148 |
| 2025-09-24 | 60.30 | 61.90 | 59.60 | 60.80 | +0.66% | 25,700 |
| 2025-09-23 | 60.70 | 61.00 | 60.20 | 60.40 | -0.33% | 23,664 |
| 2025-09-22 | 60.70 | 60.70 | 59.80 | 60.60 | -0.49% | 18,650 |
| 2025-09-19 | 60.20 | 61.10 | 60.00 | 60.90 | +1.16% | 36,288 |
| 2025-09-18 | 59.80 | 60.70 | 59.80 | 60.20 | +0.84% | 30,380 |
| 2025-09-17 | 60.40 | 60.60 | 59.50 | 59.70 | -0.67% | 10,271 |
| 2025-09-16 | 61.40 | 61.40 | 59.70 | 60.10 | -1.96% | 16,667 |
| 2025-09-15 | 60.10 | 61.40 | 60.10 | 61.30 | +2.17% | 17,956 |
| 2025-09-12 | 62.10 | 62.20 | 59.90 | 60.00 | -3.23% | 24,199 |
| 2025-09-11 | 60.60 | 62.60 | 60.60 | 62.00 | +2.65% | 25,023 |
| 2025-09-10 | 60.80 | 61.40 | 60.40 | 60.40 | +0.00% | 22,475 |
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（+10.17%）。最も弱い月：4月（-5.21%）。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 · 2026-09-02 時点
クイック回答
Vicat S.A.（VCT.PA）の直近終値は？
2026-09-02 時点で 62.80。Closelookデータレイクの日次価格記録より。
VCT.PA の52週高値・安値は？
直近52週間で高値 81.70、安値 57.20（2026-09-02 時点）。
Vicat S.A. が歴史的に最も強い月と弱い月は？
歴史的に、VCT.PA の最も強い月は 5月（平均 +10.17%）、最も弱い月は 4月（平均 -5.21%）。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426本から計算。