Van Lanschot NV（VLK.AS）— 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 | 65.40 | 67.00 | 65.40 | 66.55 | +1.37% | 62,080 |
| 2026-09-01 | 66.20 | 66.30 | 65.20 | 65.65 | -1.35% | 61,146 |
| 2026-08-31 | 66.65 | 67.05 | 66.25 | 66.55 | +0.23% | 86,563 |
| 2026-08-28 | 65.60 | 68.25 | 65.60 | 66.40 | +2.00% | 145,242 |
| 2026-08-27 | 66.50 | 66.50 | 64.10 | 65.10 | -1.21% | 96,941 |
| 2026-08-26 | 66.00 | 66.50 | 65.25 | 65.90 | +0.84% | 47,195 |
| 2026-08-25 | 65.95 | 66.40 | 65.35 | 65.35 | -0.83% | 25,722 |
| 2026-08-24 | 65.35 | 66.00 | 65.20 | 65.90 | +0.61% | 36,189 |
| 2026-08-21 | 65.85 | 65.90 | 65.15 | 65.50 | -0.53% | 24,288 |
| 2026-08-20 | 65.80 | 66.05 | 65.45 | 65.85 | +0.23% | 22,483 |
| 2026-08-19 | 65.75 | 65.95 | 65.35 | 65.70 | -0.38% | 24,245 |
| 2026-08-18 | 66.30 | 66.35 | 65.55 | 65.95 | -0.08% | 18,165 |
| 2026-08-17 | 66.10 | 66.45 | 65.75 | 66.00 | +0.08% | 26,246 |
| 2026-08-14 | 65.70 | 66.20 | 65.70 | 65.95 | +0.38% | 15,474 |
| 2026-08-13 | 65.75 | 66.20 | 65.55 | 65.70 | -0.53% | 32,340 |
| 2026-08-12 | 65.50 | 66.30 | 65.45 | 66.05 | +0.69% | 27,383 |
| 2026-08-11 | 64.75 | 65.80 | 64.55 | 65.60 | +0.92% | 25,452 |
| 2026-08-10 | 65.25 | 65.35 | 64.75 | 65.00 | -0.38% | 30,622 |
| 2026-08-07 | 65.75 | 66.05 | 65.25 | 65.25 | -0.76% | 26,373 |
| 2026-08-06 | 66.10 | 66.40 | 65.55 | 65.75 | -0.30% | 23,533 |
| 2026-08-05 | 65.90 | 66.15 | 65.50 | 65.95 | +0.46% | 35,526 |
| 2026-08-04 | 65.10 | 66.05 | 65.10 | 65.65 | +1.16% | 56,290 |
| 2026-08-03 | 65.40 | 66.00 | 64.85 | 64.90 | -0.23% | 27,281 |
| 2026-07-31 | 65.10 | 65.90 | 64.95 | 65.05 | +0.15% | 40,633 |
| 2026-07-30 | 63.85 | 64.95 | 63.85 | 64.95 | +1.17% | 34,202 |
| 2026-07-29 | 64.00 | 64.70 | 63.75 | 64.20 | -0.39% | 31,348 |
| 2026-07-28 | 64.60 | 64.70 | 63.55 | 64.45 | -0.08% | 32,963 |
| 2026-07-27 | 65.00 | 65.25 | 64.30 | 64.50 | +0.00% | 25,309 |
| 2026-07-24 | 64.05 | 64.90 | 64.05 | 64.50 | +0.16% | 27,282 |
| 2026-07-23 | 65.35 | 65.35 | 64.05 | 64.40 | -2.05% | 35,538 |
| 2026-07-22 | 66.45 | 66.75 | 65.35 | 65.75 | -1.05% | 33,061 |
| 2026-07-21 | 66.70 | 66.70 | 66.00 | 66.45 | -0.30% | 29,730 |
| 2026-07-20 | 67.50 | 67.75 | 66.65 | 66.65 | -0.89% | 28,030 |
| 2026-07-17 | 67.70 | 67.85 | 66.85 | 67.25 | -1.61% | 26,539 |
| 2026-07-16 | 68.80 | 69.10 | 67.95 | 68.35 | -0.65% | 29,335 |
| 2026-07-15 | 66.95 | 68.80 | 66.95 | 68.80 | +2.23% | 58,075 |
| 2026-07-14 | 66.50 | 67.40 | 66.00 | 67.30 | +0.67% | 42,408 |
| 2026-07-13 | 64.60 | 67.55 | 64.50 | 66.85 | +3.56% | 66,050 |
| 2026-07-10 | 65.20 | 65.30 | 64.30 | 64.55 | -0.92% | 29,957 |
| 2026-07-09 | 63.90 | 65.45 | 63.90 | 65.15 | +2.92% | 51,862 |
| 2026-07-08 | 64.80 | 64.80 | 63.25 | 63.30 | -2.31% | 55,867 |
| 2026-07-07 | 66.20 | 66.20 | 64.80 | 64.80 | -2.11% | 30,234 |
| 2026-07-06 | 66.00 | 66.40 | 65.90 | 66.20 | -0.08% | 23,576 |
| 2026-07-03 | 66.30 | 66.45 | 65.85 | 66.25 | +0.76% | 22,502 |
| 2026-07-02 | 66.05 | 66.40 | 65.45 | 65.75 | -0.90% | 39,486 |
| 2026-07-01 | 66.80 | 66.95 | 66.15 | 66.35 | -0.15% | 34,747 |
| 2026-06-30 | 66.35 | 66.80 | 66.13 | 66.45 | +0.99% | 51,398 |
| 2026-06-29 | 66.45 | 66.45 | 65.55 | 65.80 | -0.45% | 45,713 |
| 2026-06-26 | 66.50 | 66.60 | 64.50 | 66.10 | -1.20% | 78,730 |
| 2026-06-25 | 68.20 | 68.20 | 66.90 | 66.90 | -1.91% | 59,071 |
| 2026-06-24 | 69.90 | 70.00 | 68.20 | 68.20 | -2.22% | 53,152 |
| 2026-06-23 | 69.35 | 70.15 | 68.65 | 69.75 | -1.27% | 43,805 |
| 2026-06-22 | 69.85 | 70.65 | 69.50 | 70.65 | +1.36% | 71,393 |
| 2026-06-19 | 69.85 | 69.85 | 69.10 | 69.70 | -0.29% | 68,703 |
| 2026-06-18 | 69.95 | 69.95 | 68.95 | 69.90 | +0.58% | 40,580 |
| 2026-06-17 | 70.50 | 70.50 | 68.45 | 69.50 | -1.35% | 80,334 |
| 2026-06-16 | 69.90 | 70.70 | 69.85 | 70.45 | +1.00% | 58,023 |
| 2026-06-15 | 69.55 | 69.85 | 68.80 | 69.75 | +1.82% | 51,686 |
| 2026-06-12 | 67.10 | 68.50 | 66.90 | 68.50 | +3.24% | 179,442 |
| 2026-06-11 | 67.20 | 67.35 | 66.35 | 66.35 | -0.97% | 48,047 |
| 2026-06-10 | 66.40 | 67.20 | 66.10 | 67.00 | +1.21% | 51,701 |
| 2026-06-09 | 66.00 | 67.70 | 66.00 | 66.20 | +0.30% | 80,278 |
| 2026-06-08 | 65.65 | 66.80 | 65.45 | 66.00 | -0.15% | 41,145 |
| 2026-06-05 | 67.20 | 67.40 | 66.10 | 66.10 | -1.78% | 74,821 |
| 2026-06-04 | 66.20 | 67.35 | 66.00 | 67.30 | +1.82% | 62,907 |
| 2026-06-03 | 66.85 | 67.05 | 66.05 | 66.10 | -1.64% | 37,461 |
| 2026-06-02 | 66.50 | 67.35 | 66.50 | 67.20 | +1.20% | 85,702 |
| 2026-06-01 | 66.75 | 66.90 | 65.30 | 66.40 | -0.30% | 97,816 |
| 2026-05-29 | 65.30 | 66.60 | 65.20 | 66.60 | +2.07% | 173,400 |
| 2026-05-28 | 64.85 | 65.45 | 64.40 | 65.25 | +0.46% | 64,750 |
| 2026-05-27 | 65.40 | 65.60 | 64.80 | 64.95 | -0.69% | 74,695 |
| 2026-05-26 | 65.95 | 66.45 | 65.25 | 65.40 | -0.83% | 76,177 |
| 2026-05-25 | 64.30 | 65.95 | 64.30 | 65.95 | -1.57% | 82,229 |
| 2026-05-22 | 67.50 | 67.70 | 66.40 | 67.00 | +1.06% | 195,891 |
| 2026-05-21 | 66.00 | 67.00 | 65.80 | 66.30 | +0.45% | 94,005 |
| 2026-05-20 | 64.80 | 66.40 | 64.60 | 66.00 | +1.46% | 34,450 |
| 2026-05-19 | 65.85 | 66.30 | 64.75 | 65.05 | -1.44% | 53,941 |
| 2026-05-18 | 64.75 | 66.20 | 64.60 | 66.00 | +1.07% | 60,966 |
| 2026-05-15 | 65.55 | 65.95 | 64.75 | 65.30 | -1.51% | 71,511 |
| 2026-05-14 | 65.60 | 66.50 | 65.50 | 66.30 | +1.69% | 59,326 |
| 2026-05-13 | 64.45 | 65.30 | 64.45 | 65.20 | +2.11% | 76,277 |
| 2026-05-12 | 64.20 | 64.30 | 63.75 | 63.85 | -1.08% | 43,926 |
| 2026-05-11 | 64.50 | 64.75 | 64.25 | 64.55 | +0.55% | 43,368 |
| 2026-05-08 | 64.50 | 64.95 | 63.70 | 64.20 | -1.00% | 66,622 |
| 2026-05-07 | 65.05 | 65.85 | 64.60 | 64.85 | -2.19% | 126,747 |
| 2026-05-06 | 65.25 | 67.10 | 65.25 | 66.30 | +2.39% | 81,548 |
| 2026-05-05 | 65.35 | 65.45 | 64.20 | 64.75 | -0.54% | 62,200 |
| 2026-05-04 | 65.45 | 65.80 | 64.45 | 65.10 | -0.15% | 44,714 |
| 2026-04-30 | 63.70 | 65.20 | 63.70 | 65.20 | +1.56% | 45,264 |
| 2026-04-29 | 64.00 | 64.20 | 63.70 | 64.20 | +0.39% | 23,030 |
| 2026-04-28 | 64.15 | 64.15 | 63.55 | 63.95 | +0.16% | 26,599 |
| 2026-04-27 | 64.50 | 64.85 | 63.40 | 63.85 | -0.78% | 39,628 |
| 2026-04-24 | 63.85 | 64.55 | 63.70 | 64.35 | +0.31% | 38,501 |
| 2026-04-23 | 64.00 | 64.15 | 63.60 | 64.15 | -0.62% | 50,327 |
| 2026-04-22 | 65.00 | 65.30 | 64.20 | 64.55 | -0.77% | 33,140 |
| 2026-04-21 | 64.90 | 65.45 | 64.80 | 65.05 | +0.23% | 36,967 |
| 2026-04-20 | 64.65 | 65.40 | 64.30 | 64.90 | -0.31% | 56,143 |
| 2026-04-17 | 63.20 | 65.25 | 63.20 | 65.10 | +2.36% | 59,670 |
| 2026-04-16 | 64.00 | 64.05 | 63.35 | 63.60 | -0.62% | 38,414 |
| 2026-04-15 | 63.85 | 64.20 | 63.65 | 64.00 | +0.08% | 40,557 |
| 2026-04-14 | 63.10 | 64.15 | 62.90 | 63.95 | +1.59% | 40,857 |
| 2026-04-13 | 62.00 | 62.95 | 61.80 | 62.95 | +0.40% | 41,391 |
| 2026-04-10 | 61.60 | 62.90 | 61.60 | 62.70 | +1.79% | 57,531 |
| 2026-04-09 | 61.05 | 61.75 | 60.45 | 61.60 | +0.49% | 50,663 |
| 2026-04-08 | 61.20 | 61.90 | 60.45 | 61.30 | +4.79% | 104,381 |
| 2026-04-07 | 58.75 | 59.40 | 58.30 | 58.50 | -0.68% | 57,070 |
| 2026-04-02 | 58.50 | 59.10 | 58.10 | 58.90 | -0.34% | 53,446 |
| 2026-04-01 | 58.10 | 59.30 | 57.80 | 59.10 | +4.05% | 73,439 |
| 2026-03-31 | 57.00 | 57.30 | 56.60 | 56.80 | -0.18% | 62,437 |
| 2026-03-30 | 57.90 | 57.90 | 56.30 | 56.90 | -2.07% | 71,059 |
| 2026-03-27 | 58.70 | 58.80 | 57.70 | 58.10 | -0.85% | 55,049 |
| 2026-03-26 | 59.00 | 59.00 | 57.70 | 58.60 | -0.34% | 54,243 |
| 2026-03-25 | 57.60 | 59.00 | 57.50 | 58.80 | +3.52% | 98,717 |
| 2026-03-24 | 56.70 | 56.90 | 56.00 | 56.80 | +0.71% | 68,519 |
| 2026-03-23 | 55.00 | 57.60 | 54.00 | 56.40 | +0.71% | 127,742 |
| 2026-03-20 | 57.20 | 57.60 | 56.00 | 56.00 | -1.06% | 88,182 |
| 2026-03-19 | 56.40 | 57.20 | 56.40 | 56.60 | -0.70% | 58,969 |
| 2026-03-18 | 56.80 | 57.40 | 56.70 | 57.00 | +0.53% | 61,966 |
| 2026-03-17 | 56.60 | 57.10 | 56.20 | 56.70 | +0.00% | 69,246 |
| 2026-03-16 | 56.60 | 57.30 | 56.20 | 56.70 | +0.00% | 47,017 |
| 2026-03-13 | 56.70 | 57.60 | 56.00 | 56.70 | -0.70% | 81,854 |
| 2026-03-12 | 57.60 | 57.80 | 56.60 | 57.10 | -1.21% | 63,097 |
| 2026-03-11 | 57.40 | 58.40 | 57.40 | 57.80 | +0.17% | 80,838 |
| 2026-03-10 | 56.20 | 58.30 | 56.20 | 57.70 | +3.96% | 116,053 |
| 2026-03-09 | 54.00 | 56.20 | 53.20 | 55.50 | -0.18% | 107,353 |
| 2026-03-06 | 55.90 | 56.50 | 55.00 | 55.60 | -0.36% | 86,706 |
| 2026-03-05 | 56.30 | 57.30 | 55.80 | 55.80 | -0.53% | 78,681 |
| 2026-03-04 | 55.30 | 56.70 | 54.80 | 56.10 | +1.63% | 83,032 |
| 2026-03-03 | 55.60 | 55.60 | 54.20 | 55.20 | -2.13% | 101,699 |
| 2026-03-02 | 54.90 | 56.80 | 54.20 | 56.40 | -0.18% | 114,312 |
| 2026-02-27 | 54.00 | 56.60 | 54.00 | 56.50 | +4.24% | 216,317 |
| 2026-02-26 | 51.60 | 54.20 | 51.20 | 54.20 | +7.75% | 271,657 |
| 2026-02-25 | 49.80 | 50.40 | 49.75 | 50.30 | +1.82% | 64,287 |
| 2026-02-24 | 50.50 | 50.60 | 49.40 | 49.40 | -1.98% | 75,815 |
| 2026-02-23 | 50.50 | 50.90 | 50.30 | 50.40 | -0.20% | 58,341 |
| 2026-02-20 | 50.40 | 50.60 | 50.00 | 50.50 | +1.00% | 42,372 |
| 2026-02-19 | 50.80 | 51.00 | 49.95 | 50.00 | -1.38% | 35,977 |
| 2026-02-18 | 50.00 | 51.10 | 50.00 | 50.70 | +1.20% | 49,517 |
| 2026-02-17 | 49.15 | 50.20 | 49.15 | 50.10 | +1.93% | 54,130 |
| 2026-02-16 | 49.00 | 49.40 | 48.95 | 49.15 | +1.13% | 40,318 |
| 2026-02-13 | 49.35 | 49.55 | 48.45 | 48.60 | -0.92% | 85,722 |
| 2026-02-12 | 49.40 | 50.30 | 48.95 | 49.05 | +0.31% | 72,243 |
| 2026-02-11 | 51.70 | 51.70 | 48.50 | 48.90 | -5.23% | 219,943 |
| 2026-02-10 | 51.60 | 52.20 | 51.50 | 51.60 | +0.19% | 38,000 |
| 2026-02-09 | 51.00 | 51.50 | 50.70 | 51.50 | +1.38% | 55,462 |
| 2026-02-06 | 50.40 | 50.90 | 50.10 | 50.80 | +0.59% | 45,319 |
| 2026-02-05 | 50.90 | 51.20 | 50.30 | 50.50 | -0.79% | 52,527 |
| 2026-02-04 | 51.50 | 51.50 | 50.70 | 50.90 | -0.59% | 65,115 |
| 2026-02-03 | 51.50 | 52.00 | 51.20 | 51.20 | +0.00% | 71,848 |
| 2026-02-02 | 50.80 | 51.30 | 50.70 | 51.20 | +0.20% | 75,073 |
| 2026-01-30 | 51.50 | 51.60 | 51.10 | 51.10 | +0.20% | 59,809 |
| 2026-01-29 | 51.70 | 52.00 | 51.00 | 51.00 | -0.97% | 65,420 |
| 2026-01-28 | 51.80 | 52.00 | 51.50 | 51.50 | -0.58% | 33,940 |
| 2026-01-27 | 52.60 | 52.60 | 51.80 | 51.80 | -0.77% | 36,323 |
| 2026-01-26 | 52.50 | 52.50 | 52.20 | 52.20 | -0.38% | 42,321 |
| 2026-01-23 | 52.30 | 52.60 | 52.20 | 52.40 | +0.00% | 14,760 |
| 2026-01-22 | 51.60 | 52.50 | 51.60 | 52.40 | +2.75% | 41,394 |
| 2026-01-21 | 51.00 | 51.20 | 50.20 | 51.00 | -0.20% | 45,739 |
| 2026-01-20 | 51.00 | 51.10 | 50.60 | 51.10 | -0.58% | 35,059 |
| 2026-01-19 | 51.40 | 51.90 | 51.20 | 51.40 | -1.91% | 42,530 |
| 2026-01-16 | 52.90 | 52.90 | 52.10 | 52.40 | -0.38% | 28,493 |
| 2026-01-15 | 51.70 | 53.00 | 51.60 | 52.60 | +1.74% | 53,686 |
| 2026-01-14 | 52.90 | 52.90 | 51.00 | 51.70 | -2.27% | 78,047 |
| 2026-01-13 | 53.60 | 53.60 | 52.70 | 52.90 | -0.56% | 33,973 |
| 2026-01-12 | 53.80 | 53.90 | 52.80 | 53.20 | -0.93% | 50,423 |
| 2026-01-09 | 54.00 | 54.10 | 52.90 | 53.70 | -0.19% | 77,675 |
| 2026-01-08 | 54.10 | 54.40 | 53.70 | 53.80 | -0.55% | 47,947 |
| 2026-01-07 | 54.40 | 54.50 | 53.90 | 54.10 | -0.18% | 26,997 |
| 2026-01-06 | 55.10 | 55.10 | 53.60 | 54.20 | -1.28% | 50,766 |
| 2026-01-05 | 53.80 | 55.10 | 53.10 | 54.90 | +3.20% | 84,012 |
| 2026-01-02 | 53.20 | 53.70 | 52.80 | 53.20 | +0.57% | 70,421 |
| 2025-12-31 | 53.40 | 53.40 | 52.90 | 52.90 | -0.56% | 8,622 |
| 2025-12-30 | 52.60 | 53.30 | 52.50 | 53.20 | +0.95% | 34,582 |
| 2025-12-29 | 52.30 | 52.80 | 52.20 | 52.70 | +0.96% | 44,542 |
| 2025-12-24 | 52.60 | 52.60 | 52.20 | 52.20 | -0.76% | 8,236 |
| 2025-12-23 | 53.00 | 53.00 | 52.20 | 52.60 | -0.38% | 22,985 |
| 2025-12-22 | 52.20 | 53.10 | 52.20 | 52.80 | +1.34% | 62,939 |
| 2025-12-19 | 51.80 | 52.40 | 51.50 | 52.10 | +0.19% | 55,068 |
| 2025-12-18 | 51.20 | 52.00 | 51.00 | 52.00 | +1.96% | 28,135 |
| 2025-12-17 | 51.30 | 51.70 | 50.90 | 51.00 | -0.39% | 31,515 |
| 2025-12-16 | 50.70 | 51.20 | 50.50 | 51.20 | +0.79% | 31,905 |
| 2025-12-15 | 51.00 | 51.40 | 50.80 | 50.80 | -0.20% | 32,318 |
| 2025-12-12 | 51.90 | 51.90 | 50.70 | 50.90 | -0.97% | 54,670 |
| 2025-12-11 | 51.50 | 51.70 | 51.30 | 51.40 | -0.19% | 13,256 |
| 2025-12-10 | 52.30 | 52.70 | 51.30 | 51.50 | -1.72% | 36,037 |
| 2025-12-09 | 52.00 | 52.60 | 52.00 | 52.40 | +0.58% | 28,354 |
| 2025-12-08 | 51.50 | 52.20 | 51.50 | 52.10 | +1.36% | 37,761 |
| 2025-12-05 | 51.10 | 51.90 | 50.70 | 51.40 | +0.98% | 45,950 |
| 2025-12-04 | 51.00 | 51.00 | 50.40 | 50.90 | +0.20% | 30,265 |
| 2025-12-03 | 51.10 | 51.20 | 50.40 | 50.80 | -0.78% | 53,160 |
| 2025-12-02 | 51.90 | 51.90 | 51.10 | 51.20 | -0.78% | 25,984 |
| 2025-12-01 | 51.80 | 51.80 | 51.10 | 51.60 | -0.77% | 24,824 |
| 2025-11-28 | 51.50 | 52.00 | 51.20 | 52.00 | +0.97% | 35,860 |
| 2025-11-27 | 51.20 | 51.50 | 50.80 | 51.50 | +0.98% | 49,622 |
| 2025-11-26 | 50.10 | 51.20 | 50.10 | 51.00 | +2.00% | 58,185 |
| 2025-11-25 | 49.55 | 50.10 | 48.95 | 50.00 | +1.32% | 51,769 |
| 2025-11-24 | 49.95 | 49.95 | 49.20 | 49.35 | +0.00% | 39,408 |
| 2025-11-21 | 50.10 | 50.60 | 49.15 | 49.35 | -3.05% | 68,928 |
| 2025-11-20 | 50.90 | 51.30 | 50.50 | 50.90 | +1.60% | 60,138 |
| 2025-11-19 | 49.45 | 50.40 | 49.10 | 50.10 | +1.11% | 48,445 |
| 2025-11-18 | 49.70 | 49.70 | 49.00 | 49.55 | -1.69% | 91,199 |
| 2025-11-17 | 50.70 | 51.00 | 50.40 | 50.40 | -0.79% | 22,579 |
| 2025-11-14 | 51.10 | 51.10 | 50.30 | 50.80 | -0.59% | 52,741 |
| 2025-11-13 | 51.20 | 51.90 | 51.00 | 51.10 | +0.00% | 83,723 |
| 2025-11-12 | 50.50 | 51.20 | 50.40 | 51.10 | +1.39% | 56,821 |
| 2025-11-11 | 50.30 | 50.60 | 50.20 | 50.40 | +0.00% | 27,081 |
| 2025-11-10 | 49.10 | 50.50 | 49.10 | 50.40 | +3.17% | 65,400 |
| 2025-11-07 | 50.00 | 50.20 | 48.85 | 48.85 | -2.30% | 88,194 |
| 2025-11-06 | 50.10 | 50.30 | 50.00 | 50.00 | -0.20% | 43,455 |
| 2025-11-05 | 50.30 | 50.50 | 50.00 | 50.10 | -0.60% | 44,736 |
| 2025-11-04 | 50.60 | 50.60 | 49.85 | 50.40 | -1.37% | 49,648 |
| 2025-11-03 | 50.90 | 51.40 | 50.80 | 51.10 | +0.79% | 45,595 |
| 2025-10-31 | 51.10 | 51.10 | 50.50 | 50.70 | -0.78% | 30,914 |
| 2025-10-30 | 50.20 | 51.10 | 50.20 | 51.10 | +1.39% | 49,453 |
| 2025-10-29 | 50.50 | 50.70 | 50.10 | 50.40 | -0.20% | 50,725 |
| 2025-10-28 | 52.20 | 52.20 | 49.50 | 50.50 | -1.75% | 162,624 |
| 2025-10-27 | 52.00 | 52.00 | 51.30 | 51.40 | -0.58% | 50,540 |
| 2025-10-24 | 51.60 | 51.70 | 51.10 | 51.70 | +0.39% | 28,824 |
| 2025-10-23 | 51.50 | 51.60 | 51.30 | 51.50 | +0.00% | 26,407 |
| 2025-10-22 | 51.70 | 51.70 | 51.20 | 51.50 | +0.00% | 16,200 |
| 2025-10-21 | 51.80 | 52.10 | 51.40 | 51.50 | -0.58% | 25,879 |
| 2025-10-20 | 51.90 | 52.10 | 51.60 | 51.80 | +0.78% | 38,116 |
| 2025-10-17 | 51.10 | 51.70 | 50.10 | 51.40 | -1.53% | 104,065 |
| 2025-10-16 | 53.30 | 53.40 | 52.10 | 52.20 | -1.88% | 58,392 |
| 2025-10-15 | 54.00 | 54.00 | 53.20 | 53.20 | -0.93% | 48,289 |
| 2025-10-14 | 53.50 | 53.90 | 53.00 | 53.70 | -0.37% | 61,286 |
| 2025-10-13 | 52.90 | 53.90 | 52.90 | 53.90 | +1.89% | 50,699 |
| 2025-10-10 | 53.30 | 53.40 | 52.80 | 52.90 | -0.75% | 44,800 |
| 2025-10-09 | 52.40 | 53.40 | 52.40 | 53.30 | +1.72% | 42,627 |
| 2025-10-08 | 52.60 | 52.80 | 52.30 | 52.40 | -0.57% | 36,215 |
| 2025-10-07 | 52.50 | 53.10 | 52.30 | 52.70 | +0.19% | 30,825 |
| 2025-10-06 | 52.40 | 52.80 | 52.10 | 52.60 | +0.38% | 49,957 |
| 2025-10-03 | 51.90 | 52.70 | 51.80 | 52.40 | +1.35% | 64,053 |
| 2025-10-02 | 51.00 | 51.80 | 50.90 | 51.70 | +1.57% | 64,076 |
| 2025-10-01 | 50.60 | 51.00 | 50.40 | 50.90 | +0.39% | 34,022 |
| 2025-09-30 | 49.95 | 50.70 | 49.95 | 50.70 | +1.20% | 66,658 |
| 2025-09-29 | 50.20 | 50.60 | 50.00 | 50.10 | -0.20% | 35,713 |
| 2025-09-26 | 50.20 | 50.40 | 49.65 | 50.20 | +0.20% | 45,931 |
| 2025-09-25 | 49.95 | 50.10 | 49.60 | 50.10 | -0.20% | 81,031 |
| 2025-09-24 | 50.60 | 50.60 | 50.20 | 50.20 | -0.79% | 29,392 |
| 2025-09-23 | 50.60 | 51.00 | 50.50 | 50.60 | +0.20% | 31,371 |
| 2025-09-22 | 50.40 | 50.60 | 50.20 | 50.50 | +0.20% | 25,815 |
| 2025-09-19 | 49.85 | 50.50 | 49.80 | 50.40 | +1.31% | 192,601 |
| 2025-09-18 | 49.45 | 49.80 | 49.25 | 49.75 | +0.91% | 36,677 |
| 2025-09-17 | 49.20 | 49.55 | 49.10 | 49.30 | +0.31% | 49,613 |
| 2025-09-16 | 50.20 | 50.20 | 49.15 | 49.15 | -2.09% | 52,713 |
| 2025-09-15 | 50.40 | 50.80 | 50.20 | 50.20 | -0.20% | 41,269 |
| 2025-09-12 | 50.00 | 50.70 | 49.85 | 50.30 | +0.70% | 61,350 |
| 2025-09-11 | 49.45 | 50.10 | 49.25 | 49.95 | +1.01% | 47,044 |
| 2025-09-10 | 50.10 | 50.30 | 49.40 | 49.45 | -1.30% | 44,109 |
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（+8.73%）。最も弱い月：8月（-2.20%）。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
Van Lanschot NV（VLK.AS）の直近終値は？
2026-09-02 時点で 66.55。Closelookデータレイクの日次価格記録より。
VLK.AS の52週高値・安値は？
直近52週間で高値 70.70、安値 48.45（2026-09-02 時点）。
Van Lanschot NV が歴史的に最も強い月と弱い月は？
歴史的に、VLK.AS の最も強い月は 4月（平均 +8.73%）、最も弱い月は 8月（平均 -2.20%）。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。