Vidrala SA（VID.MC）— 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 | 88.20 | 89.50 | 88.10 | 88.70 | -0.34% | 30,620 |
| 2026-09-01 | 90.00 | 90.00 | 87.90 | 89.00 | -1.11% | 26,810 |
| 2026-08-31 | 88.20 | 90.00 | 88.20 | 90.00 | +2.04% | 59,088 |
| 2026-08-28 | 90.00 | 90.40 | 88.20 | 88.20 | -1.45% | 25,994 |
| 2026-08-27 | 90.30 | 90.30 | 89.50 | 89.50 | -1.00% | 18,471 |
| 2026-08-26 | 90.30 | 91.70 | 90.30 | 90.40 | -0.55% | 23,196 |
| 2026-08-25 | 90.00 | 91.00 | 89.90 | 90.90 | +0.00% | 22,124 |
| 2026-08-24 | 89.90 | 90.90 | 89.70 | 90.90 | +1.00% | 25,595 |
| 2026-08-21 | 89.00 | 90.40 | 89.00 | 90.00 | +1.01% | 17,985 |
| 2026-08-20 | 87.80 | 89.50 | 87.80 | 89.10 | +1.14% | 30,056 |
| 2026-08-19 | 88.40 | 88.70 | 87.80 | 88.10 | -0.56% | 23,189 |
| 2026-08-18 | 87.00 | 88.90 | 87.00 | 88.60 | +0.57% | 16,866 |
| 2026-08-17 | 88.00 | 89.00 | 87.90 | 88.10 | -0.56% | 19,884 |
| 2026-08-14 | 87.00 | 88.70 | 87.00 | 88.60 | +1.61% | 23,570 |
| 2026-08-13 | 87.30 | 87.70 | 86.90 | 87.20 | +0.23% | 20,306 |
| 2026-08-12 | 87.00 | 87.90 | 87.00 | 87.00 | -0.57% | 16,967 |
| 2026-08-11 | 87.20 | 88.00 | 87.00 | 87.50 | -0.11% | 22,125 |
| 2026-08-10 | 88.00 | 88.20 | 87.40 | 87.60 | -0.45% | 20,372 |
| 2026-08-07 | 87.50 | 88.60 | 87.50 | 88.00 | -0.11% | 26,312 |
| 2026-08-06 | 88.20 | 89.20 | 88.10 | 88.10 | +0.00% | 21,003 |
| 2026-08-05 | 88.00 | 88.60 | 87.50 | 88.10 | +0.57% | 19,999 |
| 2026-08-04 | 87.60 | 89.30 | 87.60 | 87.60 | -1.02% | 36,857 |
| 2026-08-03 | 88.30 | 89.50 | 88.10 | 88.50 | +1.03% | 24,825 |
| 2026-07-31 | 89.90 | 90.20 | 87.60 | 87.60 | -2.34% | 46,183 |
| 2026-07-30 | 90.00 | 91.30 | 89.70 | 89.70 | -0.22% | 38,417 |
| 2026-07-29 | 89.80 | 90.60 | 89.40 | 89.90 | +0.33% | 43,215 |
| 2026-07-28 | 87.70 | 89.90 | 87.70 | 89.60 | +2.17% | 44,815 |
| 2026-07-27 | 88.10 | 88.50 | 86.80 | 87.70 | +1.98% | 45,340 |
| 2026-07-24 | 84.60 | 87.00 | 83.40 | 86.00 | +1.65% | 71,117 |
| 2026-07-23 | 90.00 | 92.00 | 84.60 | 84.60 | -6.00% | 118,692 |
| 2026-07-22 | 88.70 | 90.50 | 88.70 | 90.00 | +0.11% | 31,574 |
| 2026-07-21 | 90.30 | 90.70 | 88.70 | 89.90 | -0.88% | 31,714 |
| 2026-07-20 | 88.80 | 91.00 | 88.80 | 90.70 | -0.11% | 16,259 |
| 2026-07-17 | 90.40 | 91.20 | 89.80 | 90.80 | +0.44% | 39,308 |
| 2026-07-16 | 89.60 | 90.70 | 87.70 | 90.40 | +0.67% | 57,817 |
| 2026-07-15 | 89.60 | 90.20 | 88.10 | 89.80 | -0.66% | 43,837 |
| 2026-07-14 | 89.50 | 90.40 | 89.10 | 90.40 | +0.78% | 50,826 |
| 2026-07-13 | 88.60 | 90.20 | 88.20 | 89.70 | +0.67% | 27,821 |
| 2026-07-10 | 88.90 | 89.30 | 88.20 | 89.10 | +0.68% | 40,985 |
| 2026-07-09 | 89.10 | 89.10 | 88.00 | 88.50 | +0.34% | 28,769 |
| 2026-07-08 | 89.10 | 89.80 | 87.90 | 88.20 | -2.33% | 68,649 |
| 2026-07-07 | 88.50 | 90.60 | 88.50 | 90.30 | +1.80% | 60,456 |
| 2026-07-06 | 89.20 | 89.50 | 88.40 | 88.70 | -1.00% | 48,309 |
| 2026-07-03 | 87.90 | 89.90 | 87.20 | 89.60 | +4.19% | 127,929 |
| 2026-07-02 | 83.90 | 86.10 | 83.90 | 86.00 | +2.75% | 48,046 |
| 2026-07-01 | 83.90 | 84.10 | 83.10 | 83.70 | -0.24% | 29,241 |
| 2026-06-30 | 83.20 | 83.90 | 82.90 | 83.90 | +0.96% | 27,139 |
| 2026-06-29 | 83.10 | 83.50 | 82.70 | 83.10 | +0.00% | 28,559 |
| 2026-06-26 | 81.50 | 83.60 | 81.50 | 83.10 | +1.84% | 46,521 |
| 2026-06-25 | 80.40 | 81.80 | 80.10 | 81.60 | +1.62% | 46,011 |
| 2026-06-24 | 79.90 | 80.40 | 79.10 | 80.30 | -0.25% | 37,866 |
| 2026-06-23 | 79.70 | 81.00 | 79.70 | 80.50 | +0.00% | 47,417 |
| 2026-06-22 | 79.50 | 80.50 | 78.60 | 80.50 | +1.00% | 37,906 |
| 2026-06-19 | 79.80 | 80.30 | 79.60 | 79.70 | -0.62% | 240,370 |
| 2026-06-18 | 79.70 | 80.20 | 78.30 | 80.20 | +0.50% | 45,278 |
| 2026-06-17 | 79.20 | 79.90 | 78.80 | 79.80 | +1.01% | 34,605 |
| 2026-06-16 | 78.60 | 79.00 | 77.80 | 79.00 | +0.38% | 60,548 |
| 2026-06-15 | 80.50 | 81.10 | 78.70 | 78.70 | -0.76% | 46,492 |
| 2026-06-12 | 77.90 | 79.80 | 77.90 | 79.30 | +2.59% | 46,371 |
| 2026-06-11 | 77.00 | 77.80 | 76.80 | 77.30 | -0.13% | 62,537 |
| 2026-06-10 | 76.30 | 77.80 | 76.30 | 77.40 | +1.57% | 63,796 |
| 2026-06-09 | 75.50 | 76.90 | 75.50 | 76.20 | +0.79% | 39,310 |
| 2026-06-08 | 76.40 | 76.70 | 75.60 | 75.60 | -1.95% | 46,116 |
| 2026-06-05 | 76.50 | 77.80 | 76.30 | 77.10 | +1.05% | 43,279 |
| 2026-06-04 | 75.10 | 76.60 | 75.10 | 76.30 | +1.06% | 48,150 |
| 2026-06-03 | 74.20 | 75.80 | 74.10 | 75.50 | +1.48% | 57,623 |
| 2026-06-02 | 75.50 | 75.90 | 74.20 | 74.40 | -0.67% | 57,890 |
| 2026-06-01 | 76.90 | 76.90 | 74.70 | 74.90 | -2.60% | 78,588 |
| 2026-05-29 | 77.50 | 78.20 | 76.90 | 76.90 | +0.13% | 114,997 |
| 2026-05-28 | 77.10 | 77.30 | 76.50 | 76.80 | -0.65% | 37,868 |
| 2026-05-27 | 76.30 | 78.00 | 76.30 | 77.30 | +1.31% | 39,227 |
| 2026-05-26 | 76.90 | 77.20 | 76.10 | 76.30 | -0.78% | 39,100 |
| 2026-05-25 | 77.10 | 77.20 | 76.30 | 76.90 | +1.05% | 20,854 |
| 2026-05-22 | 76.70 | 77.10 | 76.00 | 76.10 | -0.39% | 32,940 |
| 2026-05-21 | 76.00 | 77.00 | 75.80 | 76.40 | +0.26% | 39,600 |
| 2026-05-20 | 75.00 | 76.50 | 74.70 | 76.20 | +1.06% | 41,000 |
| 2026-05-19 | 74.40 | 76.00 | 74.40 | 75.40 | +1.21% | 43,051 |
| 2026-05-18 | 74.40 | 75.00 | 73.10 | 74.50 | -0.80% | 41,098 |
| 2026-05-15 | 75.40 | 76.20 | 74.80 | 75.10 | -0.79% | 37,845 |
| 2026-05-14 | 78.00 | 78.00 | 75.60 | 75.70 | -0.26% | 37,259 |
| 2026-05-13 | 76.10 | 76.70 | 75.80 | 75.90 | -0.26% | 43,464 |
| 2026-05-12 | 76.70 | 77.30 | 76.10 | 76.10 | -0.91% | 34,553 |
| 2026-05-11 | 77.10 | 77.40 | 76.70 | 76.80 | -0.65% | 29,942 |
| 2026-05-08 | 79.10 | 79.10 | 77.20 | 77.30 | -0.64% | 27,194 |
| 2026-05-07 | 79.50 | 79.60 | 77.80 | 77.80 | -1.27% | 35,470 |
| 2026-05-06 | 77.90 | 79.50 | 77.50 | 78.80 | +2.20% | 50,599 |
| 2026-05-05 | 76.90 | 77.40 | 76.20 | 77.10 | +0.39% | 32,984 |
| 2026-05-04 | 77.60 | 78.40 | 76.60 | 76.80 | -0.13% | 39,149 |
| 2026-04-30 | 76.40 | 77.20 | 75.50 | 76.90 | -0.13% | 58,826 |
| 2026-04-29 | 79.20 | 79.20 | 76.40 | 77.00 | -2.16% | 76,243 |
| 2026-04-28 | 78.20 | 79.20 | 78.00 | 78.70 | +0.51% | 23,838 |
| 2026-04-27 | 77.60 | 78.70 | 77.60 | 78.30 | +0.13% | 20,993 |
| 2026-04-24 | 78.10 | 78.60 | 77.60 | 78.20 | -0.26% | 30,684 |
| 2026-04-23 | 78.40 | 79.20 | 78.30 | 78.40 | -0.25% | 30,319 |
| 2026-04-22 | 80.50 | 80.50 | 78.30 | 78.60 | -1.63% | 22,409 |
| 2026-04-21 | 81.00 | 81.00 | 79.80 | 79.90 | +0.00% | 34,192 |
| 2026-04-20 | 80.50 | 80.80 | 79.80 | 79.90 | -1.96% | 29,696 |
| 2026-04-17 | 80.00 | 82.00 | 79.70 | 81.50 | +2.26% | 43,733 |
| 2026-04-16 | 80.30 | 80.80 | 79.70 | 79.70 | -0.62% | 62,948 |
| 2026-04-15 | 79.70 | 80.20 | 79.50 | 80.20 | +0.63% | 72,782 |
| 2026-04-14 | 79.70 | 80.20 | 78.80 | 79.70 | +1.01% | 31,451 |
| 2026-04-13 | 78.30 | 78.90 | 77.80 | 78.90 | -0.25% | 53,427 |
| 2026-04-10 | 79.50 | 79.60 | 78.80 | 79.10 | -0.38% | 30,528 |
| 2026-04-09 | 79.90 | 80.10 | 79.20 | 79.40 | -0.75% | 29,607 |
| 2026-04-08 | 79.50 | 80.50 | 79.00 | 80.00 | +4.44% | 49,411 |
| 2026-04-07 | 78.00 | 78.80 | 76.50 | 76.60 | -1.92% | 34,073 |
| 2026-04-02 | 77.70 | 78.90 | 77.50 | 78.10 | -1.01% | 18,159 |
| 2026-04-01 | 78.00 | 79.20 | 77.80 | 78.90 | +2.87% | 41,682 |
| 2026-03-31 | 78.00 | 78.90 | 76.50 | 76.70 | -1.67% | 38,269 |
| 2026-03-30 | 77.30 | 78.50 | 76.70 | 78.00 | +0.13% | 41,197 |
| 2026-03-27 | 78.00 | 78.40 | 77.50 | 77.90 | -0.51% | 33,646 |
| 2026-03-26 | 77.90 | 78.90 | 77.60 | 78.30 | +0.51% | 70,674 |
| 2026-03-25 | 76.30 | 79.00 | 75.90 | 77.90 | +3.45% | 71,301 |
| 2026-03-24 | 73.90 | 75.70 | 73.80 | 75.30 | +1.76% | 53,403 |
| 2026-03-23 | 71.00 | 74.80 | 70.40 | 74.00 | +3.21% | 88,896 |
| 2026-03-20 | 72.50 | 74.70 | 71.60 | 71.70 | -0.42% | 208,536 |
| 2026-03-19 | 74.00 | 75.00 | 72.00 | 72.00 | -3.49% | 84,389 |
| 2026-03-18 | 73.70 | 75.00 | 73.70 | 74.60 | +1.36% | 71,032 |
| 2026-03-17 | 73.90 | 74.20 | 73.40 | 73.60 | -0.41% | 40,126 |
| 2026-03-16 | 74.30 | 75.30 | 73.90 | 73.90 | -0.27% | 55,221 |
| 2026-03-13 | 74.00 | 74.60 | 73.50 | 74.10 | -0.54% | 55,279 |
| 2026-03-12 | 74.00 | 75.20 | 73.70 | 74.50 | +0.27% | 57,876 |
| 2026-03-11 | 74.00 | 74.80 | 73.80 | 74.30 | +0.13% | 59,121 |
| 2026-03-10 | 75.60 | 75.60 | 74.20 | 74.20 | -0.27% | 57,498 |
| 2026-03-09 | 74.40 | 74.90 | 73.60 | 74.40 | -1.72% | 71,013 |
| 2026-03-06 | 75.80 | 76.60 | 75.30 | 75.70 | +0.53% | 65,364 |
| 2026-03-05 | 76.50 | 76.90 | 75.30 | 75.30 | -1.70% | 103,357 |
| 2026-03-04 | 76.30 | 78.30 | 76.20 | 76.60 | -0.26% | 90,071 |
| 2026-03-03 | 79.50 | 79.50 | 76.60 | 76.80 | -4.00% | 99,786 |
| 2026-03-02 | 79.80 | 81.40 | 78.80 | 80.00 | -2.44% | 53,946 |
| 2026-02-27 | 81.00 | 82.70 | 80.40 | 82.00 | +1.74% | 68,305 |
| 2026-02-26 | 80.80 | 81.30 | 80.00 | 80.60 | +0.75% | 73,913 |
| 2026-02-25 | 85.60 | 85.60 | 80.00 | 80.00 | -6.21% | 159,170 |
| 2026-02-24 | 85.90 | 86.40 | 85.30 | 85.30 | -0.47% | 23,571 |
| 2026-02-23 | 85.90 | 86.10 | 85.40 | 85.70 | -0.23% | 17,363 |
| 2026-02-20 | 85.50 | 86.40 | 84.90 | 85.90 | +0.47% | 20,552 |
| 2026-02-19 | 87.20 | 87.20 | 85.20 | 85.50 | -1.72% | 28,126 |
| 2026-02-18 | 86.70 | 87.00 | 85.60 | 87.00 | +0.35% | 33,618 |
| 2026-02-17 | 85.90 | 87.00 | 85.80 | 86.70 | +0.93% | 23,889 |
| 2026-02-16 | 86.70 | 87.20 | 85.80 | 85.90 | -0.92% | 25,005 |
| 2026-02-13 | 87.20 | 87.30 | 86.10 | 86.70 | -0.34% | 17,390 |
| 2026-02-12 | 87.00 | 87.00 | 85.50 | 87.00 | +0.35% | 25,458 |
| 2026-02-11 | 86.60 | 87.10 | 86.00 | 86.70 | -1.03% | 29,933 |
| 2026-02-10 | 87.40 | 88.10 | 87.10 | 87.60 | +0.57% | 28,669 |
| 2026-02-09 | 87.50 | 87.60 | 86.80 | 87.10 | +0.35% | 37,197 |
| 2026-02-06 | 87.00 | 87.40 | 86.30 | 86.80 | -0.57% | 31,556 |
| 2026-02-05 | 88.50 | 88.60 | 86.80 | 87.30 | -1.13% | 37,757 |
| 2026-02-04 | 87.30 | 88.50 | 87.00 | 88.30 | +1.26% | 40,998 |
| 2026-02-03 | 87.40 | 87.50 | 86.40 | 87.20 | +0.46% | 34,880 |
| 2026-02-02 | 89.30 | 89.30 | 86.10 | 86.80 | -1.70% | 42,975 |
| 2026-01-30 | 88.30 | 88.60 | 87.00 | 88.30 | +0.11% | 38,242 |
| 2026-01-29 | 90.40 | 90.60 | 88.00 | 88.20 | -2.54% | 32,093 |
| 2026-01-28 | 90.50 | 91.10 | 90.10 | 90.50 | -0.44% | 24,185 |
| 2026-01-27 | 91.10 | 91.20 | 90.30 | 90.90 | -0.11% | 30,923 |
| 2026-01-26 | 91.30 | 91.40 | 90.50 | 91.00 | +0.22% | 19,977 |
| 2026-01-23 | 90.00 | 90.80 | 89.80 | 90.80 | +0.78% | 18,714 |
| 2026-01-22 | 90.20 | 90.60 | 89.60 | 90.10 | +1.24% | 22,792 |
| 2026-01-21 | 88.70 | 90.00 | 88.60 | 89.00 | -0.11% | 32,885 |
| 2026-01-20 | 89.00 | 90.00 | 88.70 | 89.10 | -0.67% | 19,637 |
| 2026-01-19 | 90.50 | 90.50 | 89.20 | 89.70 | -1.43% | 25,204 |
| 2026-01-16 | 91.80 | 92.10 | 90.80 | 91.00 | -1.09% | 23,948 |
| 2026-01-15 | 91.30 | 92.70 | 91.00 | 92.00 | +0.99% | 28,599 |
| 2026-01-14 | 91.10 | 92.00 | 90.70 | 91.10 | +0.00% | 22,965 |
| 2026-01-13 | 91.70 | 92.00 | 90.60 | 91.10 | -0.98% | 18,512 |
| 2026-01-12 | 92.40 | 92.80 | 91.80 | 92.00 | -0.11% | 22,150 |
| 2026-01-09 | 91.90 | 92.30 | 91.60 | 92.10 | +0.77% | 21,650 |
| 2026-01-08 | 91.00 | 92.00 | 90.60 | 91.40 | -0.22% | 23,724 |
| 2026-01-07 | 91.50 | 92.20 | 90.40 | 91.60 | +0.33% | 26,752 |
| 2026-01-06 | 91.90 | 92.00 | 91.00 | 91.30 | -0.54% | 16,305 |
| 2026-01-05 | 90.60 | 91.80 | 90.00 | 91.80 | +1.32% | 22,890 |
| 2026-01-02 | 90.50 | 91.00 | 90.10 | 90.60 | +0.55% | 18,527 |
| 2025-12-31 | 90.30 | 90.60 | 90.10 | 90.10 | -0.22% | 9,071 |
| 2025-12-30 | 89.70 | 90.70 | 89.40 | 90.30 | +0.33% | 17,456 |
| 2025-12-29 | 88.80 | 90.20 | 88.80 | 90.00 | +1.12% | 22,295 |
| 2025-12-24 | 89.60 | 90.00 | 89.00 | 89.00 | -0.45% | 8,666 |
| 2025-12-23 | 89.00 | 89.50 | 88.50 | 89.40 | +0.45% | 23,818 |
| 2025-12-22 | 87.90 | 89.00 | 86.90 | 89.00 | +0.91% | 30,560 |
| 2025-12-19 | 88.40 | 88.80 | 87.90 | 88.20 | +0.00% | 43,221 |
| 2025-12-18 | 86.20 | 88.30 | 86.20 | 88.20 | +2.20% | 42,820 |
| 2025-12-17 | 86.00 | 86.60 | 85.60 | 86.30 | +0.58% | 29,362 |
| 2025-12-16 | 85.90 | 86.70 | 85.60 | 85.80 | +0.12% | 30,749 |
| 2025-12-15 | 86.00 | 86.40 | 85.30 | 85.70 | -0.35% | 37,096 |
| 2025-12-12 | 83.80 | 86.70 | 83.60 | 86.00 | +3.12% | 30,402 |
| 2025-12-11 | 83.00 | 84.00 | 82.90 | 83.40 | +1.09% | 16,532 |
| 2025-12-10 | 82.20 | 82.70 | 81.80 | 82.50 | -0.12% | 20,502 |
| 2025-12-09 | 83.00 | 83.10 | 82.20 | 82.60 | -0.48% | 14,157 |
| 2025-12-08 | 83.50 | 83.50 | 82.60 | 83.00 | -0.60% | 16,244 |
| 2025-12-05 | 83.40 | 83.60 | 82.50 | 83.50 | +0.36% | 12,909 |
| 2025-12-04 | 82.60 | 83.50 | 82.30 | 83.20 | +0.73% | 18,216 |
| 2025-12-03 | 82.60 | 83.40 | 82.40 | 82.60 | +0.24% | 24,922 |
| 2025-12-02 | 83.00 | 83.40 | 82.00 | 82.40 | -1.20% | 12,499 |
| 2025-12-01 | 83.90 | 83.90 | 82.90 | 83.40 | -0.48% | 14,729 |
| 2025-11-28 | 83.70 | 84.00 | 83.40 | 83.80 | +0.00% | 12,563 |
| 2025-11-27 | 83.30 | 83.80 | 83.20 | 83.80 | +0.48% | 13,081 |
| 2025-11-26 | 83.70 | 83.70 | 82.80 | 83.40 | -0.36% | 16,044 |
| 2025-11-25 | 82.60 | 84.10 | 81.90 | 83.70 | +1.58% | 21,847 |
| 2025-11-24 | 81.80 | 82.50 | 81.80 | 82.40 | +1.10% | 24,638 |
| 2025-11-21 | 80.30 | 81.60 | 80.20 | 81.50 | +1.24% | 16,307 |
| 2025-11-20 | 82.80 | 82.80 | 80.50 | 80.50 | -0.25% | 19,051 |
| 2025-11-19 | 80.10 | 81.40 | 80.10 | 80.70 | +0.50% | 16,689 |
| 2025-11-18 | 80.50 | 81.10 | 80.10 | 80.30 | -0.99% | 27,570 |
| 2025-11-17 | 81.50 | 82.10 | 80.90 | 81.10 | -0.61% | 19,582 |
| 2025-11-14 | 83.00 | 83.10 | 81.20 | 81.60 | -1.81% | 13,851 |
| 2025-11-13 | 83.10 | 83.20 | 82.50 | 83.10 | +0.48% | 10,319 |
| 2025-11-12 | 82.00 | 83.30 | 81.70 | 82.70 | -0.48% | 22,867 |
| 2025-11-11 | 81.20 | 83.40 | 81.20 | 83.10 | +2.09% | 18,531 |
| 2025-11-10 | 81.90 | 82.70 | 81.00 | 81.40 | -0.73% | 25,278 |
| 2025-11-07 | 82.50 | 82.70 | 81.30 | 82.00 | +0.12% | 31,687 |
| 2025-11-06 | 81.70 | 82.70 | 81.30 | 81.90 | +0.24% | 33,238 |
| 2025-11-05 | 81.10 | 82.10 | 80.70 | 81.70 | +0.25% | 28,030 |
| 2025-11-04 | 81.60 | 81.60 | 80.60 | 81.50 | -0.37% | 29,159 |
| 2025-11-03 | 82.50 | 82.50 | 81.10 | 81.80 | -0.97% | 39,285 |
| 2025-10-31 | 84.00 | 84.60 | 82.30 | 82.60 | -1.90% | 53,480 |
| 2025-10-30 | 85.80 | 86.10 | 83.20 | 84.20 | -3.99% | 81,918 |
| 2025-10-29 | 88.20 | 92.80 | 87.70 | 87.70 | +0.34% | 237,067 |
| 2025-10-28 | 88.00 | 88.40 | 87.40 | 87.40 | -1.02% | 45,345 |
| 2025-10-27 | 89.40 | 89.50 | 88.20 | 88.30 | -1.12% | 25,501 |
| 2025-10-24 | 88.40 | 89.50 | 88.10 | 89.30 | +1.48% | 41,337 |
| 2025-10-23 | 88.80 | 88.80 | 86.20 | 88.00 | -0.90% | 66,093 |
| 2025-10-22 | 88.00 | 89.30 | 87.80 | 88.80 | +0.68% | 35,540 |
| 2025-10-21 | 87.70 | 88.60 | 86.80 | 88.20 | +1.50% | 33,721 |
| 2025-10-20 | 86.10 | 87.00 | 85.00 | 86.90 | +1.16% | 25,519 |
| 2025-10-17 | 86.00 | 86.40 | 84.40 | 85.90 | -0.12% | 35,871 |
| 2025-10-16 | 85.40 | 86.20 | 84.80 | 86.00 | +0.70% | 21,424 |
| 2025-10-15 | 85.60 | 86.50 | 85.30 | 85.40 | +0.23% | 36,184 |
| 2025-10-14 | 87.20 | 87.20 | 85.10 | 85.20 | -2.52% | 59,726 |
| 2025-10-13 | 87.40 | 88.20 | 87.20 | 87.40 | -0.23% | 26,783 |
| 2025-10-10 | 88.80 | 89.10 | 87.50 | 87.60 | -0.45% | 25,287 |
| 2025-10-09 | 89.40 | 90.50 | 87.70 | 88.00 | -1.68% | 68,536 |
| 2025-10-08 | 90.00 | 90.10 | 88.90 | 89.50 | -0.67% | 52,333 |
| 2025-10-07 | 89.60 | 91.10 | 89.60 | 90.10 | +0.33% | 57,527 |
| 2025-10-06 | 90.60 | 90.70 | 89.10 | 89.80 | -0.66% | 36,284 |
| 2025-10-03 | 90.60 | 90.80 | 89.90 | 90.40 | +0.11% | 47,137 |
| 2025-10-02 | 90.20 | 90.90 | 90.00 | 90.30 | +0.56% | 32,745 |
| 2025-10-01 | 90.00 | 90.40 | 89.70 | 89.80 | -0.22% | 29,550 |
| 2025-09-30 | 90.60 | 90.90 | 89.50 | 90.00 | +0.33% | 43,058 |
| 2025-09-29 | 90.10 | 90.90 | 89.70 | 89.70 | -0.33% | 27,841 |
| 2025-09-26 | 90.90 | 90.90 | 89.60 | 90.00 | +0.00% | 29,442 |
| 2025-09-25 | 90.90 | 91.20 | 90.00 | 90.00 | -0.99% | 38,668 |
| 2025-09-24 | 92.40 | 92.70 | 90.90 | 90.90 | -2.05% | 26,620 |
| 2025-09-23 | 92.40 | 94.70 | 92.10 | 92.80 | +0.76% | 25,030 |
| 2025-09-22 | 91.00 | 92.10 | 90.50 | 92.10 | +1.43% | 22,007 |
| 2025-09-19 | 91.40 | 91.60 | 90.10 | 90.80 | +0.00% | 41,719 |
| 2025-09-18 | 91.30 | 91.50 | 90.50 | 90.80 | -0.55% | 19,308 |
| 2025-09-17 | 92.00 | 92.40 | 91.20 | 91.30 | -0.65% | 18,330 |
| 2025-09-16 | 93.20 | 93.30 | 91.60 | 91.90 | -0.97% | 20,586 |
| 2025-09-15 | 93.00 | 93.60 | 92.40 | 92.80 | +0.43% | 16,046 |
| 2025-09-12 | 93.00 | 93.10 | 92.10 | 92.40 | -0.32% | 10,716 |
| 2025-09-11 | 91.40 | 92.90 | 91.30 | 92.70 | +1.64% | 22,234 |
| 2025-09-10 | 90.40 | 91.90 | 90.40 | 91.20 | +1.11% | 20,246 |
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（+8.03%）。最も弱い月：10月（-8.02%）。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
Vidrala SA（VID.MC）の直近終値は？
2026-09-02 時点で 88.70。Closelookデータレイクの日次価格記録より。
VID.MC の52週高値・安値は？
直近52週間で高値 94.70、安値 70.40（2026-09-02 時点）。
Vidrala SA が歴史的に最も強い月と弱い月は？
歴史的に、VID.MC の最も強い月は 12月（平均 +8.03%）、最も弱い月は 10月（平均 -8.02%）。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。