Valley National Bancorp（VLY）— 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 | 13.49 | 13.93 | 13.46 | 13.81 | +3.21% | 7,023,279 |
| 2026-09-01 | 13.61 | 13.70 | 13.35 | 13.38 | -1.91% | 6,664,057 |
| 2026-08-31 | 13.88 | 13.93 | 13.62 | 13.64 | -2.01% | 6,413,634 |
| 2026-08-28 | 14.01 | 14.09 | 13.80 | 13.92 | -0.22% | 5,634,703 |
| 2026-08-27 | 13.94 | 14.04 | 13.83 | 13.95 | -0.99% | 6,465,000 |
| 2026-08-26 | 14.18 | 14.19 | 14.06 | 14.09 | -0.07% | 6,777,500 |
| 2026-08-25 | 14.21 | 14.24 | 13.79 | 14.10 | +0.00% | 8,683,523 |
| 2026-08-24 | 14.14 | 14.28 | 14.09 | 14.10 | -0.42% | 3,481,955 |
| 2026-08-21 | 14.19 | 14.30 | 14.03 | 14.16 | +0.28% | 8,014,900 |
| 2026-08-20 | 14.41 | 14.41 | 14.10 | 14.12 | -2.22% | 6,034,500 |
| 2026-08-19 | 14.91 | 14.99 | 14.31 | 14.44 | -2.83% | 6,608,700 |
| 2026-08-18 | 14.97 | 14.99 | 14.80 | 14.86 | -0.54% | 5,465,100 |
| 2026-08-17 | 14.99 | 15.12 | 14.88 | 14.94 | -0.47% | 4,727,900 |
| 2026-08-14 | 15.04 | 15.15 | 14.96 | 15.01 | -0.07% | 4,333,000 |
| 2026-08-13 | 15.00 | 15.09 | 14.92 | 15.02 | +0.60% | 6,269,900 |
| 2026-08-12 | 14.89 | 14.97 | 14.80 | 14.93 | +1.08% | 4,357,300 |
| 2026-08-11 | 14.66 | 14.83 | 14.62 | 14.77 | +0.82% | 3,717,900 |
| 2026-08-10 | 14.49 | 14.66 | 14.43 | 14.65 | +0.69% | 6,598,100 |
| 2026-08-07 | 14.48 | 14.58 | 14.35 | 14.55 | +0.55% | 3,719,200 |
| 2026-08-06 | 14.80 | 14.88 | 14.43 | 14.47 | -2.03% | 6,873,400 |
| 2026-08-05 | 14.89 | 14.94 | 14.73 | 14.77 | -0.74% | 6,634,000 |
| 2026-08-04 | 14.52 | 14.96 | 14.48 | 14.88 | +2.62% | 10,763,300 |
| 2026-08-03 | 14.39 | 14.55 | 14.33 | 14.50 | +1.47% | 5,559,400 |
| 2026-07-31 | 14.37 | 14.44 | 14.16 | 14.29 | -0.21% | 7,446,900 |
| 2026-07-30 | 14.42 | 14.49 | 14.26 | 14.32 | +0.28% | 4,476,900 |
| 2026-07-29 | 14.39 | 14.50 | 14.25 | 14.28 | -1.45% | 5,899,900 |
| 2026-07-28 | 14.36 | 14.55 | 14.33 | 14.49 | +0.98% | 6,682,000 |
| 2026-07-27 | 14.43 | 14.55 | 14.29 | 14.35 | +0.07% | 8,029,200 |
| 2026-07-24 | 14.51 | 14.61 | 14.32 | 14.34 | -0.76% | 12,141,100 |
| 2026-07-23 | 14.08 | 14.64 | 14.01 | 14.45 | -0.48% | 12,040,000 |
| 2026-07-22 | 14.68 | 14.70 | 14.46 | 14.52 | -1.09% | 8,559,900 |
| 2026-07-21 | 14.72 | 14.72 | 14.50 | 14.68 | +0.07% | 8,342,400 |
| 2026-07-20 | 14.95 | 15.00 | 14.64 | 14.67 | -1.87% | 5,580,100 |
| 2026-07-17 | 15.04 | 15.10 | 14.84 | 14.95 | -1.58% | 5,466,600 |
| 2026-07-16 | 14.83 | 15.20 | 14.80 | 15.19 | +2.36% | 8,407,500 |
| 2026-07-15 | 14.66 | 14.92 | 14.59 | 14.84 | +1.78% | 7,080,900 |
| 2026-07-14 | 14.56 | 14.69 | 14.50 | 14.58 | +0.21% | 9,027,600 |
| 2026-07-13 | 14.64 | 14.68 | 14.47 | 14.55 | -0.61% | 5,313,800 |
| 2026-07-10 | 14.66 | 14.76 | 14.58 | 14.64 | -0.14% | 3,208,100 |
| 2026-07-09 | 14.57 | 14.82 | 14.56 | 14.66 | +1.31% | 5,126,300 |
| 2026-07-08 | 14.79 | 14.86 | 14.33 | 14.47 | -2.69% | 6,145,200 |
| 2026-07-07 | 14.85 | 15.01 | 14.80 | 14.87 | +0.54% | 4,789,800 |
| 2026-07-06 | 14.59 | 14.80 | 14.57 | 14.79 | +1.37% | 5,283,200 |
| 2026-07-02 | 14.84 | 14.94 | 14.46 | 14.59 | -1.42% | 6,379,700 |
| 2026-07-01 | 14.65 | 14.93 | 14.64 | 14.80 | +1.02% | 5,670,800 |
| 2026-06-30 | 14.64 | 14.75 | 14.54 | 14.65 | +0.00% | 6,403,600 |
| 2026-06-29 | 14.61 | 14.71 | 14.48 | 14.65 | -0.48% | 5,830,000 |
| 2026-06-26 | 14.87 | 14.87 | 14.61 | 14.72 | -0.41% | 15,312,100 |
| 2026-06-25 | 14.64 | 14.94 | 14.59 | 14.78 | +1.16% | 6,195,900 |
| 2026-06-24 | 14.41 | 14.62 | 14.35 | 14.61 | +1.60% | 7,197,600 |
| 2026-06-23 | 14.16 | 14.41 | 14.16 | 14.38 | +0.98% | 5,545,300 |
| 2026-06-22 | 14.06 | 14.38 | 14.06 | 14.24 | +1.06% | 4,754,000 |
| 2026-06-18 | 13.78 | 14.14 | 13.67 | 14.09 | +1.29% | 11,482,800 |
| 2026-06-17 | 14.21 | 14.31 | 13.79 | 13.91 | -2.04% | 8,868,700 |
| 2026-06-16 | 14.42 | 14.51 | 14.16 | 14.20 | -0.63% | 5,918,100 |
| 2026-06-15 | 14.70 | 14.72 | 14.26 | 14.29 | -2.32% | 7,871,500 |
| 2026-06-12 | 14.45 | 14.70 | 14.45 | 14.63 | +1.53% | 8,041,600 |
| 2026-06-11 | 14.23 | 14.44 | 14.08 | 14.41 | +1.77% | 6,292,900 |
| 2026-06-10 | 14.15 | 14.40 | 14.10 | 14.16 | +0.35% | 10,633,400 |
| 2026-06-09 | 13.96 | 14.23 | 13.77 | 14.11 | +2.47% | 9,831,300 |
| 2026-06-08 | 13.85 | 13.94 | 13.67 | 13.77 | -0.07% | 3,965,400 |
| 2026-06-05 | 13.80 | 13.95 | 13.76 | 13.78 | -0.07% | 4,785,900 |
| 2026-06-04 | 13.61 | 13.83 | 13.58 | 13.79 | +2.83% | 4,195,300 |
| 2026-06-03 | 13.70 | 13.71 | 13.38 | 13.41 | -2.54% | 5,114,000 |
| 2026-06-02 | 13.52 | 13.84 | 13.44 | 13.76 | +1.78% | 5,028,300 |
| 2026-06-01 | 13.69 | 13.69 | 13.44 | 13.52 | -1.82% | 6,230,300 |
| 2026-05-29 | 13.67 | 13.83 | 13.67 | 13.77 | +0.36% | 5,193,100 |
| 2026-05-28 | 13.59 | 13.74 | 13.49 | 13.72 | +0.59% | 6,394,100 |
| 2026-05-27 | 13.71 | 13.83 | 13.58 | 13.64 | -0.51% | 7,880,500 |
| 2026-05-26 | 13.67 | 13.78 | 13.56 | 13.71 | +1.18% | 4,539,600 |
| 2026-05-22 | 13.53 | 13.56 | 13.38 | 13.55 | +1.04% | 5,232,800 |
| 2026-05-21 | 13.27 | 13.45 | 13.21 | 13.41 | +0.37% | 4,597,400 |
| 2026-05-20 | 12.98 | 13.40 | 12.95 | 13.36 | +3.33% | 7,169,400 |
| 2026-05-19 | 13.00 | 13.07 | 12.87 | 12.93 | -1.07% | 4,972,300 |
| 2026-05-18 | 13.02 | 13.19 | 12.99 | 13.07 | +1.08% | 4,823,300 |
| 2026-05-15 | 13.04 | 13.05 | 12.77 | 12.93 | -0.92% | 6,591,500 |
| 2026-05-14 | 13.12 | 13.21 | 12.97 | 13.05 | +0.38% | 5,370,100 |
| 2026-05-13 | 13.14 | 13.25 | 12.94 | 13.00 | -1.22% | 5,552,900 |
| 2026-05-12 | 13.29 | 13.30 | 12.95 | 13.16 | -0.83% | 4,588,200 |
| 2026-05-11 | 13.47 | 13.52 | 13.16 | 13.27 | -1.04% | 5,412,300 |
| 2026-05-08 | 13.46 | 13.53 | 13.32 | 13.41 | +0.07% | 4,772,800 |
| 2026-05-07 | 13.73 | 13.77 | 13.35 | 13.40 | -1.90% | 4,344,400 |
| 2026-05-06 | 13.68 | 13.80 | 13.58 | 13.66 | +0.07% | 6,069,800 |
| 2026-05-05 | 13.54 | 13.74 | 13.36 | 13.65 | +1.41% | 3,374,100 |
| 2026-05-04 | 13.41 | 13.55 | 13.30 | 13.46 | -0.37% | 5,799,100 |
| 2026-05-01 | 13.60 | 13.71 | 13.43 | 13.51 | -0.44% | 4,706,700 |
| 2026-04-30 | 13.32 | 13.70 | 13.22 | 13.57 | +1.95% | 5,014,100 |
| 2026-04-29 | 13.55 | 13.64 | 13.26 | 13.31 | -2.28% | 3,285,800 |
| 2026-04-28 | 13.67 | 13.74 | 13.46 | 13.62 | +0.59% | 4,678,800 |
| 2026-04-27 | 13.44 | 13.64 | 13.43 | 13.54 | +1.27% | 4,511,700 |
| 2026-04-24 | 13.81 | 13.82 | 13.33 | 13.37 | -2.90% | 7,404,400 |
| 2026-04-23 | 13.71 | 14.12 | 13.30 | 13.77 | +3.92% | 20,273,600 |
| 2026-04-22 | 13.62 | 13.62 | 13.15 | 13.25 | -1.12% | 10,448,600 |
| 2026-04-21 | 13.59 | 13.66 | 13.37 | 13.40 | -1.40% | 6,399,100 |
| 2026-04-20 | 13.49 | 13.70 | 13.45 | 13.59 | +0.52% | 5,747,300 |
| 2026-04-17 | 13.25 | 13.67 | 13.20 | 13.52 | +3.28% | 6,005,500 |
| 2026-04-16 | 13.06 | 13.26 | 13.04 | 13.09 | -0.38% | 4,674,800 |
| 2026-04-15 | 13.13 | 13.19 | 12.97 | 13.14 | +0.31% | 3,829,100 |
| 2026-04-14 | 13.05 | 13.19 | 12.91 | 13.10 | -0.08% | 5,329,700 |
| 2026-04-13 | 12.99 | 13.14 | 12.86 | 13.11 | +0.38% | 4,132,600 |
| 2026-04-10 | 13.33 | 13.33 | 13.04 | 13.06 | -1.43% | 5,181,500 |
| 2026-04-09 | 12.89 | 13.34 | 12.89 | 13.25 | +2.24% | 11,368,500 |
| 2026-04-08 | 13.12 | 13.18 | 12.84 | 12.96 | +2.69% | 9,310,300 |
| 2026-04-07 | 12.54 | 12.65 | 12.49 | 12.62 | +0.40% | 5,540,200 |
| 2026-04-06 | 12.37 | 12.64 | 12.36 | 12.57 | +1.21% | 4,202,100 |
| 2026-04-02 | 12.22 | 12.45 | 12.14 | 12.42 | -0.16% | 4,777,500 |
| 2026-04-01 | 12.36 | 12.55 | 12.25 | 12.44 | +1.30% | 7,739,500 |
| 2026-03-31 | 12.08 | 12.30 | 11.97 | 12.28 | +3.19% | 8,635,800 |
| 2026-03-30 | 12.00 | 12.06 | 11.85 | 11.90 | -0.42% | 6,145,400 |
| 2026-03-27 | 12.08 | 12.15 | 11.92 | 11.95 | -1.97% | 5,585,500 |
| 2026-03-26 | 12.15 | 12.29 | 12.10 | 12.19 | -0.65% | 5,180,100 |
| 2026-03-25 | 12.33 | 12.44 | 12.18 | 12.27 | +0.00% | 6,035,300 |
| 2026-03-24 | 11.94 | 12.39 | 11.89 | 12.27 | +2.25% | 7,471,000 |
| 2026-03-23 | 12.06 | 12.26 | 11.94 | 12.00 | +2.30% | 9,975,400 |
| 2026-03-20 | 11.82 | 11.90 | 11.50 | 11.73 | -0.85% | 19,766,400 |
| 2026-03-19 | 11.62 | 11.89 | 11.45 | 11.83 | +0.77% | 10,537,200 |
| 2026-03-18 | 11.86 | 11.94 | 11.71 | 11.74 | -1.34% | 11,166,500 |
| 2026-03-17 | 12.04 | 12.09 | 11.82 | 11.90 | -0.17% | 7,474,700 |
| 2026-03-16 | 11.90 | 12.09 | 11.89 | 11.92 | +1.36% | 8,037,700 |
| 2026-03-13 | 11.85 | 12.04 | 11.70 | 11.76 | -0.84% | 8,888,700 |
| 2026-03-12 | 11.69 | 11.90 | 11.60 | 11.86 | -0.59% | 7,150,700 |
| 2026-03-11 | 12.00 | 12.14 | 11.86 | 11.93 | -1.16% | 6,061,300 |
| 2026-03-10 | 12.00 | 12.34 | 11.80 | 12.07 | +0.84% | 9,323,200 |
| 2026-03-09 | 11.94 | 12.11 | 11.65 | 11.97 | -1.16% | 8,456,200 |
| 2026-03-06 | 12.09 | 12.20 | 11.75 | 12.11 | -2.89% | 7,746,700 |
| 2026-03-05 | 12.43 | 12.52 | 12.25 | 12.47 | -0.87% | 6,954,800 |
| 2026-03-04 | 12.60 | 12.67 | 12.45 | 12.58 | +0.24% | 8,284,900 |
| 2026-03-03 | 12.53 | 12.69 | 12.37 | 12.55 | -2.03% | 5,984,800 |
| 2026-03-02 | 12.34 | 12.90 | 12.27 | 12.81 | +1.59% | 8,999,600 |
| 2026-02-27 | 13.08 | 13.16 | 12.24 | 12.61 | -5.68% | 11,855,700 |
| 2026-02-26 | 13.19 | 13.41 | 13.15 | 13.37 | +1.52% | 8,678,100 |
| 2026-02-25 | 13.09 | 13.21 | 12.95 | 13.17 | +2.33% | 5,495,100 |
| 2026-02-24 | 12.89 | 12.95 | 12.75 | 12.87 | -0.31% | 7,596,500 |
| 2026-02-23 | 13.31 | 13.45 | 12.76 | 12.91 | -3.37% | 7,974,200 |
| 2026-02-20 | 13.04 | 13.39 | 12.88 | 13.36 | +1.52% | 10,627,500 |
| 2026-02-19 | 13.14 | 13.24 | 12.90 | 13.16 | -0.83% | 5,788,200 |
| 2026-02-18 | 13.51 | 13.65 | 13.23 | 13.27 | -1.12% | 7,467,200 |
| 2026-02-17 | 13.49 | 13.72 | 13.27 | 13.42 | -0.52% | 7,464,600 |
| 2026-02-13 | 13.27 | 13.63 | 13.14 | 13.49 | +1.43% | 6,813,500 |
| 2026-02-12 | 13.49 | 13.60 | 12.99 | 13.30 | -0.60% | 9,157,500 |
| 2026-02-11 | 13.77 | 13.87 | 13.26 | 13.38 | -1.76% | 8,608,800 |
| 2026-02-10 | 13.64 | 13.78 | 13.50 | 13.62 | -0.58% | 6,500,700 |
| 2026-02-09 | 13.64 | 13.78 | 13.63 | 13.70 | -0.07% | 4,983,000 |
| 2026-02-06 | 13.66 | 13.79 | 13.62 | 13.71 | +1.26% | 9,993,900 |
| 2026-02-05 | 13.35 | 13.59 | 13.28 | 13.54 | +1.12% | 12,912,100 |
| 2026-02-04 | 13.27 | 13.65 | 13.21 | 13.39 | +1.90% | 11,510,200 |
| 2026-02-03 | 12.69 | 13.16 | 12.64 | 13.14 | +4.12% | 15,723,000 |
| 2026-02-02 | 12.46 | 12.84 | 12.41 | 12.62 | +1.28% | 12,746,900 |
| 2026-01-30 | 12.80 | 12.97 | 12.40 | 12.46 | -1.66% | 12,929,900 |
| 2026-01-29 | 12.67 | 12.78 | 12.36 | 12.67 | +3.26% | 14,770,800 |
| 2026-01-28 | 12.30 | 12.50 | 12.15 | 12.27 | -0.16% | 11,453,700 |
| 2026-01-27 | 12.17 | 12.31 | 12.09 | 12.29 | +1.32% | 10,194,800 |
| 2026-01-26 | 11.92 | 12.16 | 11.89 | 12.13 | +1.85% | 9,227,000 |
| 2026-01-23 | 12.34 | 12.36 | 11.89 | 11.91 | -3.95% | 5,971,200 |
| 2026-01-22 | 12.42 | 12.68 | 12.35 | 12.40 | +0.24% | 12,701,100 |
| 2026-01-21 | 11.86 | 12.40 | 11.83 | 12.37 | +4.92% | 6,426,500 |
| 2026-01-20 | 11.64 | 11.86 | 11.64 | 11.79 | -0.34% | 6,297,700 |
| 2026-01-16 | 11.97 | 12.07 | 11.82 | 11.83 | -1.58% | 6,060,200 |
| 2026-01-15 | 11.74 | 12.07 | 11.71 | 12.02 | +2.47% | 6,773,600 |
| 2026-01-14 | 11.64 | 11.85 | 11.60 | 11.73 | +0.60% | 5,640,400 |
| 2026-01-13 | 11.87 | 11.87 | 11.63 | 11.66 | -0.77% | 4,523,500 |
| 2026-01-12 | 11.85 | 11.91 | 11.67 | 11.75 | -2.08% | 5,068,100 |
| 2026-01-09 | 12.31 | 12.45 | 11.98 | 12.00 | -2.20% | 8,265,300 |
| 2026-01-08 | 11.99 | 12.31 | 11.98 | 12.27 | +1.66% | 7,204,200 |
| 2026-01-07 | 12.11 | 12.14 | 11.92 | 12.07 | -0.08% | 5,671,200 |
| 2026-01-06 | 11.89 | 12.13 | 11.82 | 12.08 | +1.51% | 4,336,200 |
| 2026-01-05 | 11.63 | 11.97 | 11.62 | 11.90 | +1.80% | 6,178,800 |
| 2026-01-02 | 11.70 | 11.79 | 11.54 | 11.69 | +0.09% | 5,275,700 |
| 2025-12-31 | 11.82 | 11.83 | 11.66 | 11.68 | -0.85% | 4,518,000 |
| 2025-12-30 | 11.87 | 11.91 | 11.76 | 11.78 | -0.76% | 3,822,700 |
| 2025-12-29 | 11.97 | 12.01 | 11.86 | 11.87 | -0.67% | 2,855,000 |
| 2025-12-26 | 11.91 | 11.98 | 11.85 | 11.95 | +0.17% | 3,411,800 |
| 2025-12-24 | 11.91 | 11.97 | 11.86 | 11.93 | +0.08% | 2,335,900 |
| 2025-12-23 | 12.09 | 12.09 | 11.90 | 11.92 | -1.32% | 3,935,500 |
| 2025-12-22 | 12.05 | 12.15 | 12.01 | 12.08 | +0.50% | 4,195,400 |
| 2025-12-19 | 11.99 | 12.12 | 11.93 | 12.02 | +0.33% | 12,024,400 |
| 2025-12-18 | 12.02 | 12.18 | 11.97 | 11.98 | +0.67% | 6,498,600 |
| 2025-12-17 | 11.95 | 12.17 | 11.77 | 11.90 | -0.08% | 8,416,100 |
| 2025-12-16 | 11.93 | 11.99 | 11.83 | 11.91 | +0.00% | 8,511,100 |
| 2025-12-15 | 12.00 | 12.09 | 11.86 | 11.91 | -0.08% | 8,287,300 |
| 2025-12-12 | 11.89 | 11.97 | 11.80 | 11.92 | +0.59% | 5,381,600 |
| 2025-12-11 | 11.81 | 12.04 | 11.79 | 11.85 | +0.17% | 7,993,900 |
| 2025-12-10 | 11.46 | 11.95 | 11.46 | 11.83 | +3.23% | 9,828,600 |
| 2025-12-09 | 11.56 | 11.68 | 11.44 | 11.46 | -1.12% | 5,928,200 |
| 2025-12-08 | 11.54 | 11.68 | 11.50 | 11.59 | +0.35% | 5,965,400 |
| 2025-12-05 | 11.45 | 11.60 | 11.45 | 11.55 | +0.26% | 4,472,700 |
| 2025-12-04 | 11.44 | 11.59 | 11.44 | 11.52 | +0.26% | 4,475,700 |
| 2025-12-03 | 11.46 | 11.60 | 11.42 | 11.49 | +0.44% | 5,834,500 |
| 2025-12-02 | 11.49 | 11.55 | 11.41 | 11.44 | -0.35% | 5,045,100 |
| 2025-12-01 | 11.23 | 11.65 | 11.21 | 11.48 | +1.41% | 6,245,900 |
| 2025-11-28 | 11.36 | 11.42 | 11.28 | 11.32 | -0.26% | 3,549,800 |
| 2025-11-26 | 11.29 | 11.51 | 11.26 | 11.35 | +0.27% | 6,758,800 |
| 2025-11-25 | 11.14 | 11.45 | 11.14 | 11.32 | +1.80% | 8,209,100 |
| 2025-11-24 | 10.81 | 11.17 | 10.70 | 11.12 | +3.25% | 9,181,100 |
| 2025-11-21 | 10.50 | 11.06 | 10.49 | 10.77 | +2.77% | 18,841,900 |
| 2025-11-20 | 10.65 | 10.82 | 10.44 | 10.48 | -0.38% | 7,230,000 |
| 2025-11-19 | 10.47 | 10.58 | 10.34 | 10.52 | +0.57% | 10,466,100 |
| 2025-11-18 | 10.37 | 10.64 | 10.34 | 10.46 | +0.29% | 7,301,600 |
| 2025-11-17 | 10.81 | 10.84 | 10.42 | 10.43 | -3.52% | 6,549,000 |
| 2025-11-14 | 10.68 | 10.85 | 10.63 | 10.81 | +0.37% | 5,365,300 |
| 2025-11-13 | 10.97 | 11.11 | 10.73 | 10.77 | -2.80% | 7,583,100 |
| 2025-11-12 | 11.10 | 11.31 | 11.03 | 11.08 | -0.27% | 10,252,900 |
| 2025-11-11 | 11.00 | 11.14 | 10.93 | 11.11 | +0.82% | 5,999,000 |
| 2025-11-10 | 11.10 | 11.19 | 11.02 | 11.02 | -0.27% | 6,615,500 |
| 2025-11-07 | 10.69 | 11.06 | 10.67 | 11.05 | +2.31% | 7,644,600 |
| 2025-11-06 | 10.90 | 11.01 | 10.71 | 10.80 | -1.19% | 7,116,300 |
| 2025-11-05 | 10.74 | 11.08 | 10.74 | 10.93 | +1.77% | 10,327,700 |
| 2025-11-04 | 10.84 | 10.87 | 10.67 | 10.74 | -1.83% | 13,388,200 |
| 2025-11-03 | 10.81 | 10.94 | 10.67 | 10.94 | +0.64% | 17,932,500 |
| 2025-10-31 | 10.79 | 10.91 | 10.67 | 10.87 | +0.18% | 11,158,600 |
| 2025-10-30 | 10.94 | 11.07 | 10.81 | 10.85 | -1.00% | 8,897,000 |
| 2025-10-29 | 11.13 | 11.35 | 10.93 | 10.96 | -2.06% | 11,166,500 |
| 2025-10-28 | 11.12 | 11.20 | 10.90 | 11.19 | +0.72% | 8,575,000 |
| 2025-10-27 | 11.11 | 11.18 | 10.99 | 11.11 | +1.18% | 11,351,400 |
| 2025-10-24 | 10.80 | 11.28 | 10.74 | 10.98 | +3.98% | 16,345,200 |
| 2025-10-23 | 9.77 | 10.79 | 9.71 | 10.56 | +4.24% | 37,529,500 |
| 2025-10-22 | 10.26 | 10.28 | 9.98 | 10.13 | -1.27% | 16,369,700 |
| 2025-10-21 | 10.18 | 10.36 | 10.16 | 10.26 | +0.39% | 10,050,700 |
| 2025-10-20 | 9.85 | 10.24 | 9.80 | 10.22 | +4.29% | 15,761,600 |
| 2025-10-17 | 9.89 | 9.92 | 9.72 | 9.80 | +0.82% | 16,647,500 |
| 2025-10-16 | 10.40 | 10.41 | 9.64 | 9.72 | -7.25% | 24,719,500 |
| 2025-10-15 | 10.81 | 10.87 | 10.34 | 10.48 | -2.87% | 22,509,100 |
| 2025-10-14 | 10.47 | 10.90 | 10.40 | 10.79 | +2.27% | 20,980,000 |
| 2025-10-13 | 10.60 | 10.60 | 10.46 | 10.55 | +2.33% | 14,822,300 |
| 2025-10-10 | 10.98 | 11.01 | 10.30 | 10.31 | -5.33% | 12,335,300 |
| 2025-10-09 | 10.85 | 10.95 | 10.76 | 10.89 | +0.46% | 7,916,000 |
| 2025-10-08 | 10.93 | 10.97 | 10.77 | 10.84 | +0.09% | 7,169,700 |
| 2025-10-07 | 10.92 | 11.10 | 10.77 | 10.83 | -0.73% | 12,651,300 |
| 2025-10-06 | 10.71 | 11.17 | 10.67 | 10.91 | +2.54% | 15,298,600 |
| 2025-10-03 | 10.59 | 10.77 | 10.59 | 10.64 | +0.66% | 10,307,000 |
| 2025-10-02 | 10.54 | 10.61 | 10.46 | 10.57 | -0.09% | 9,482,400 |
| 2025-10-01 | 10.62 | 10.66 | 10.45 | 10.58 | -0.19% | 9,372,700 |
| 2025-09-30 | 10.60 | 10.70 | 10.39 | 10.60 | +0.09% | 8,718,000 |
| 2025-09-29 | 10.79 | 10.83 | 10.46 | 10.59 | -0.84% | 8,645,300 |
| 2025-09-26 | 10.70 | 10.80 | 10.60 | 10.68 | +0.28% | 8,349,800 |
| 2025-09-25 | 10.71 | 10.73 | 10.56 | 10.65 | -1.02% | 9,314,100 |
| 2025-09-24 | 11.01 | 11.14 | 10.72 | 10.76 | -0.46% | 11,002,500 |
| 2025-09-23 | 10.77 | 10.99 | 10.71 | 10.81 | +0.75% | 7,900,300 |
| 2025-09-22 | 10.90 | 10.91 | 10.66 | 10.73 | -2.01% | 8,308,400 |
| 2025-09-19 | 11.06 | 11.09 | 10.90 | 10.95 | -1.35% | 18,012,600 |
| 2025-09-18 | 10.77 | 11.12 | 10.74 | 11.10 | +3.54% | 10,375,100 |
| 2025-09-17 | 10.62 | 11.04 | 10.60 | 10.72 | +1.32% | 11,953,900 |
| 2025-09-16 | 10.66 | 10.71 | 10.46 | 10.58 | -0.66% | 6,930,200 |
| 2025-09-15 | 10.79 | 10.83 | 10.57 | 10.65 | -1.30% | 6,845,800 |
| 2025-09-12 | 10.78 | 10.94 | 10.71 | 10.79 | +0.09% | 9,524,300 |
| 2025-09-11 | 10.75 | 10.86 | 10.67 | 10.78 | +0.65% | 5,893,800 |
| 2025-09-10 | 10.70 | 10.81 | 10.66 | 10.71 | -0.09% | 5,565,900 |
| 2025-09-09 | 10.85 | 11.01 | 10.71 | 10.72 | -0.28% | 12,279,600 |
| 2025-09-08 | 10.76 | 10.81 | 10.53 | 10.75 | +0.19% | 6,572,200 |
| 2025-09-05 | 10.72 | 10.83 | 10.59 | 10.73 | +0.75% | 10,186,600 |
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：1月（+10.85%）。最も弱い月：3月（-5.77%）。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
Valley National Bancorp（VLY）の直近終値は？
2026-09-02 時点で 13.81。Closelookデータレイクの日次価格記録より。
VLY の52週高値・安値は？
直近52週間で高値 15.20、安値 9.64（2026-09-02 時点）。
Valley National Bancorp が歴史的に最も強い月と弱い月は？
歴史的に、VLY の最も強い月は 1月（平均 +10.85%）、最も弱い月は 3月（平均 -5.77%）。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418本から計算。