Bristow Group Inc（VTOL）— 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	38.24	39.17	37.71	38.64	+2.01%	306,400
2026-10-15	39.00	39.29	37.23	37.88	-3.71%	412,100
2026-10-14	41.84	42.25	39.29	39.34	-4.72%	282,200
2026-10-13	41.31	41.77	40.36	41.29	+0.81%	249,900
2026-10-12	41.04	41.57	40.82	40.96	+0.66%	174,000
2026-10-09	40.92	40.93	40.23	40.69	+0.12%	139,900
2026-10-08	40.68	40.83	39.82	40.64	+1.70%	154,800
2026-10-07	40.30	40.46	39.35	39.96	-0.87%	209,500
2026-10-06	40.76	40.76	39.49	40.31	-0.30%	215,500
2026-10-05	40.24	41.32	40.24	40.43	+0.42%	253,300
2026-10-02	40.26	40.78	40.12	40.26	-0.10%	152,500
2026-10-01	40.88	40.93	39.91	40.30	-1.03%	153,900
2026-09-30	41.05	41.17	40.09	40.72	-0.63%	222,100
2026-09-29	41.68	42.18	40.91	40.98	-2.80%	193,800
2026-09-28	42.93	43.38	42.13	42.16	-1.08%	164,100
2026-09-25	42.04	42.95	41.90	42.62	+0.76%	193,700
2026-09-24	43.00	43.32	42.12	42.30	-1.19%	204,300
2026-09-23	42.96	43.00	42.30	42.81	+0.05%	195,200
2026-09-22	41.99	43.00	41.56	42.79	+1.98%	410,600
2026-09-21	41.57	41.99	41.10	41.96	+0.55%	232,800
2026-09-18	41.36	41.98	41.08	41.73	+0.77%	1,524,500
2026-09-17	41.51	41.84	41.23	41.41	+0.19%	200,300
2026-09-16	42.02	42.38	40.71	41.33	-2.29%	307,500
2026-09-15	42.12	42.56	41.73	42.30	+0.88%	286,900
2026-09-14	42.53	43.05	41.66	41.93	-1.80%	324,400
2026-09-11	43.10	43.16	42.08	42.70	-0.12%	172,000
2026-09-10	43.58	43.58	42.25	42.75	-1.09%	179,500
2026-09-09	44.13	44.16	43.03	43.22	-0.92%	225,200
2026-09-08	43.51	44.42	43.28	43.62	+0.69%	329,000
2026-09-04	43.31	43.69	42.56	43.32	-0.87%	188,300
2026-09-03	45.67	45.67	43.44	43.70	-3.30%	276,000
2026-09-02	44.62	45.95	44.62	45.19	-0.35%	308,100
2026-09-01	45.61	46.09	45.06	45.35	-0.09%	357,300
2026-08-31	44.12	45.96	42.04	45.39	+3.80%	327,200
2026-08-28	45.92	45.92	43.57	43.73	-4.64%	233,400
2026-08-27	44.76	46.27	44.28	45.86	+1.80%	237,800
2026-08-26	45.56	46.20	44.65	45.05	-1.85%	316,300
2026-08-25	45.79	46.59	45.55	45.90	-0.11%	306,200
2026-08-24	45.26	46.02	44.79	45.95	+1.46%	251,400
2026-08-21	45.63	47.34	44.80	45.29	-1.41%	200,600
2026-08-20	46.95	47.05	45.87	45.94	-1.65%	204,300
2026-08-19	46.21	47.00	45.84	46.71	+1.79%	301,400
2026-08-18	46.26	46.62	45.51	45.89	-0.56%	224,100
2026-08-17	46.68	46.78	45.98	46.15	-0.82%	130,500
2026-08-14	46.52	47.14	46.37	46.53	+0.11%	166,800
2026-08-13	46.05	46.62	45.60	46.48	+1.20%	199,500
2026-08-12	46.19	46.57	45.65	45.93	-0.52%	203,300
2026-08-11	46.79	47.17	45.83	46.17	-0.77%	172,300
2026-08-10	45.76	46.87	45.75	46.53	+1.68%	235,600
2026-08-07	44.57	46.08	44.37	45.76	+1.67%	209,200
2026-08-06	45.51	46.48	44.79	45.01	+1.74%	264,300
2026-08-05	45.39	45.61	41.64	44.24	-7.33%	510,800
2026-08-04	45.56	47.91	45.12	47.74	+4.53%	259,400
2026-08-03	45.00	45.76	44.60	45.67	+0.77%	235,000
2026-07-31	44.94	45.61	43.98	45.32	+1.34%	157,400
2026-07-30	45.10	45.69	44.29	44.72	-0.45%	178,800
2026-07-29	45.80	46.03	44.46	44.92	-0.95%	200,100
2026-07-28	46.15	46.18	45.12	45.35	-1.65%	129,600
2026-07-27	45.82	46.50	45.38	46.11	+0.88%	144,000
2026-07-24	45.59	46.16	45.54	45.71	+1.22%	126,300
2026-07-23	45.87	45.87	44.71	45.16	+0.16%	172,000
2026-07-22	45.15	46.50	44.89	45.09	-0.11%	128,300
2026-07-21	44.08	45.53	43.70	45.14	+2.22%	139,100
2026-07-20	44.08	44.76	43.80	44.16	-0.02%	185,100
2026-07-17	44.05	44.51	43.70	44.17	-0.41%	190,500
2026-07-16	43.73	44.54	43.69	44.35	+1.07%	157,600
2026-07-15	43.52	44.05	43.25	43.88	+1.22%	127,200
2026-07-14	43.96	44.51	43.17	43.35	-0.76%	153,400
2026-07-13	44.03	44.70	43.23	43.68	+0.11%	187,800
2026-07-10	43.21	43.74	43.21	43.63	+1.14%	156,900
2026-07-09	43.62	43.92	42.30	43.14	-1.60%	242,400
2026-07-08	43.13	44.26	43.13	43.84	+2.53%	284,600
2026-07-07	42.56	43.21	42.56	42.76	+1.57%	248,600
2026-07-06	41.39	42.44	41.39	42.10	+1.67%	224,100
2026-07-02	40.98	41.57	40.88	41.41	+1.84%	226,900
2026-07-01	41.42	41.83	40.55	40.66	-1.60%	258,100
2026-06-30	41.24	41.99	41.24	41.32	-0.55%	194,700
2026-06-29	41.85	42.37	41.24	41.55	-0.88%	326,300
2026-06-26	40.99	41.97	40.83	41.92	+1.28%	443,900
2026-06-25	41.42	41.77	40.84	41.39	+0.58%	282,600
2026-06-24	42.10	42.10	40.73	41.15	-3.47%	334,100
2026-06-23	42.44	43.97	42.39	42.63	+0.52%	337,200
2026-06-22	42.15	42.61	41.54	42.41	+0.14%	281,100
2026-06-18	42.47	42.73	41.55	42.35	-0.19%	1,129,900
2026-06-17	43.81	43.81	42.29	42.43	-1.65%	250,500
2026-06-16	42.91	43.99	42.85	43.14	+0.02%	232,200
2026-06-15	43.49	44.49	42.99	43.13	-1.89%	210,300
2026-06-12	43.25	44.52	43.10	43.96	+2.04%	197,800
2026-06-11	43.27	43.78	42.48	43.08	+0.65%	148,900
2026-06-10	42.79	43.57	42.55	42.80	-0.12%	132,900
2026-06-09	43.07	43.51	42.33	42.85	-0.35%	172,800
2026-06-08	42.09	43.13	41.97	43.00	+3.27%	200,400
2026-06-05	42.20	42.20	41.13	41.64	-1.07%	246,000
2026-06-04	41.26	42.26	41.20	42.09	+2.26%	136,200
2026-06-03	42.31	42.58	41.09	41.16	-2.49%	223,400
2026-06-02	42.07	43.24	42.07	42.21	+1.10%	249,000
2026-06-01	42.11	42.11	41.35	41.75	+0.26%	218,600
2026-05-29	42.00	42.69	41.59	41.64	-0.79%	194,900
2026-05-28	41.89	42.23	41.43	41.97	-0.50%	172,200
2026-05-27	43.01	43.32	41.96	42.18	-2.97%	158,500
2026-05-26	42.80	44.32	42.65	43.47	+1.73%	176,200
2026-05-22	42.73	43.50	42.26	42.73	-0.63%	175,300
2026-05-21	43.50	44.15	42.74	43.00	-0.32%	210,200
2026-05-20	42.23	43.31	42.22	43.14	+2.71%	175,900
2026-05-19	42.37	42.85	41.91	42.00	-1.18%	194,000
2026-05-18	42.16	43.19	41.83	42.50	+0.78%	210,000
2026-05-15	42.15	42.49	41.50	42.17	-1.06%	206,300
2026-05-14	42.16	42.81	41.58	42.62	+1.21%	143,100
2026-05-13	41.98	43.47	41.59	42.11	-0.47%	245,100
2026-05-12	42.56	42.93	41.61	42.31	-0.28%	196,000
2026-05-11	42.48	43.04	41.45	42.43	+0.17%	233,300
2026-05-08	42.48	42.95	42.00	42.36	-0.45%	206,700
2026-05-07	42.52	42.55	40.29	42.55	-1.41%	466,900
2026-05-06	45.70	46.25	42.59	43.16	-11.74%	573,300
2026-05-05	49.52	50.38	48.88	48.90	-1.05%	250,400
2026-05-04	49.26	49.70	48.86	49.42	+0.26%	167,200
2026-05-01	48.97	49.51	47.78	49.29	+0.33%	390,300
2026-04-30	48.63	49.36	48.63	49.13	+0.20%	171,700
2026-04-29	49.28	49.44	48.34	49.03	-0.14%	164,200
2026-04-28	49.56	49.74	48.54	49.10	-0.04%	195,400
2026-04-27	48.72	49.44	48.60	49.12	+1.24%	259,700
2026-04-24	48.16	49.07	47.35	48.52	+0.56%	249,400
2026-04-23	46.70	48.35	46.31	48.25	+3.70%	549,000
2026-04-22	47.36	47.85	46.33	46.53	-0.83%	411,800
2026-04-21	47.68	49.94	46.89	46.92	-1.28%	282,900
2026-04-20	47.84	48.23	47.30	47.53	-1.98%	229,600
2026-04-17	48.05	49.02	47.38	48.49	-0.27%	188,700
2026-04-16	48.99	49.57	48.40	48.62	-1.34%	166,000
2026-04-15	49.15	50.02	49.07	49.28	-0.40%	88,400
2026-04-14	49.88	50.08	49.31	49.48	-1.06%	113,500
2026-04-13	49.94	50.23	49.41	50.01	+0.48%	147,800
2026-04-10	49.37	49.85	48.48	49.77	+0.81%	147,600
2026-04-09	49.38	50.28	49.06	49.37	+0.06%	215,900
2026-04-08	48.63	49.43	48.04	49.34	+1.90%	315,800
2026-04-07	48.00	48.76	47.47	48.42	+1.02%	230,200
2026-04-06	46.84	47.94	46.79	47.93	+1.46%	145,000
2026-04-02	46.75	47.92	46.75	47.24	+1.07%	138,600
2026-04-01	46.64	47.67	46.14	46.74	-0.32%	236,900
2026-03-31	45.60	47.05	45.60	46.89	+3.92%	181,800
2026-03-30	46.49	46.49	44.96	45.12	-1.91%	130,500
2026-03-27	46.15	46.69	45.96	46.00	-0.65%	174,600
2026-03-26	45.43	46.40	45.43	46.30	+0.96%	108,300
2026-03-25	45.59	46.00	45.39	45.86	+0.84%	95,100
2026-03-24	45.02	45.85	45.02	45.48	+0.11%	205,700
2026-03-23	44.70	45.70	44.16	45.43	+2.83%	151,700
2026-03-20	44.98	45.20	43.92	44.18	-1.05%	387,500
2026-03-19	43.00	45.05	42.84	44.65	+3.19%	216,500
2026-03-18	43.58	44.19	43.09	43.27	-1.35%	226,400
2026-03-17	43.45	44.58	43.45	43.86	+1.91%	155,100
2026-03-16	42.45	43.50	42.45	43.04	+0.80%	166,600
2026-03-13	42.88	43.45	42.05	42.70	-0.67%	167,900
2026-03-12	44.36	44.36	42.72	42.99	-3.91%	168,400
2026-03-11	45.06	45.76	44.17	44.74	-3.20%	178,400
2026-03-10	45.40	46.36	44.41	46.22	+0.85%	242,000
2026-03-09	44.36	45.85	43.65	45.83	+2.76%	203,800
2026-03-06	44.69	44.81	44.06	44.60	+0.09%	140,900
2026-03-05	44.71	45.47	43.74	44.56	-0.69%	193,600
2026-03-04	45.21	45.70	44.54	44.87	-1.49%	199,800
2026-03-03	45.76	46.24	44.73	45.55	-3.00%	231,000
2026-03-02	48.24	48.24	45.67	46.96	-1.55%	301,900
2026-02-27	49.04	49.04	45.92	47.70	-0.62%	426,600
2026-02-26	45.55	49.55	45.00	48.00	+2.76%	407,100
2026-02-25	47.08	47.39	45.70	46.71	-0.30%	153,300
2026-02-24	46.88	47.40	46.41	46.85	+0.39%	256,300
2026-02-23	46.57	47.40	46.03	46.67	+0.13%	219,900
2026-02-20	46.61	47.00	45.76	46.61	-0.64%	147,100
2026-02-19	46.26	46.94	45.99	46.91	+1.98%	263,800
2026-02-18	45.50	46.33	45.26	46.00	+4.07%	188,800
2026-02-17	44.35	44.43	43.29	44.20	+0.23%	220,600
2026-02-13	43.98	45.08	43.87	44.10	-0.36%	199,800
2026-02-12	45.69	45.69	43.63	44.26	-2.53%	109,200
2026-02-11	45.71	46.04	44.80	45.41	+1.45%	193,800
2026-02-10	45.17	45.55	44.20	44.76	-0.53%	108,400
2026-02-09	44.91	45.95	44.84	45.00	+0.00%	213,900
2026-02-06	44.19	45.31	44.19	45.00	+2.11%	226,800
2026-02-05	43.96	45.25	43.44	44.07	-1.52%	201,100
2026-02-04	45.49	45.98	44.03	44.75	-1.32%	201,600
2026-02-03	44.37	45.56	44.37	45.35	+2.49%	118,900
2026-02-02	43.34	44.56	43.16	44.25	+0.66%	325,500
2026-01-30	44.34	44.87	43.29	43.96	-2.16%	311,300
2026-01-29	44.77	45.68	44.31	44.93	+1.77%	156,000
2026-01-28	45.32	45.55	43.50	44.15	-1.89%	219,400
2026-01-27	44.31	45.40	44.30	45.00	+1.81%	301,500
2026-01-26	44.21	45.28	43.77	44.20	+1.03%	357,300
2026-01-23	42.78	44.55	42.29	43.75	+4.49%	392,500
2026-01-22	41.77	42.01	41.50	41.87	+0.53%	185,000
2026-01-21	40.95	41.95	40.95	41.65	+3.40%	178,300
2026-01-20	40.20	40.50	39.67	40.28	+0.25%	147,900
2026-01-16	40.82	41.00	40.02	40.18	-1.88%	103,800
2026-01-15	40.30	41.35	39.80	40.95	+1.51%	178,300
2026-01-14	40.10	40.97	39.85	40.34	+1.15%	139,500
2026-01-13	40.34	40.60	39.85	39.88	-0.35%	97,100
2026-01-12	40.21	40.35	39.25	40.02	-0.30%	100,200
2026-01-09	39.91	40.95	39.91	40.14	+0.68%	148,600
2026-01-08	38.24	39.96	38.19	39.87	+4.56%	154,100
2026-01-07	39.37	39.80	38.06	38.13	-3.15%	132,200
2026-01-06	38.42	39.50	38.29	39.37	+1.99%	184,200
2026-01-05	38.00	39.16	37.46	38.60	+3.37%	233,800
2026-01-02	36.58	37.80	36.38	37.34	+1.97%	180,500
2025-12-31	36.66	37.00	36.01	36.62	-0.16%	156,100
2025-12-30	36.40	36.87	36.37	36.68	+0.77%	113,100
2025-12-29	36.85	36.85	36.36	36.40	-0.60%	81,000
2025-12-26	36.53	36.81	35.99	36.62	+0.77%	114,700
2025-12-24	36.21	36.84	36.06	36.34	+0.06%	77,300
2025-12-23	36.57	37.05	36.15	36.32	-0.60%	107,100
2025-12-22	36.44	37.21	36.43	36.54	+0.47%	205,500
2025-12-19	35.83	36.58	35.65	36.37	+1.88%	398,900
2025-12-18	36.74	36.74	35.65	35.70	-2.03%	146,700
2025-12-17	36.25	36.86	35.95	36.44	+0.39%	131,100
2025-12-16	37.40	37.40	35.95	36.30	-3.48%	210,000
2025-12-15	37.50	38.12	37.36	37.61	+1.35%	187,800
2025-12-12	37.53	37.85	36.92	37.11	-0.75%	178,000
2025-12-11	36.30	37.41	35.90	37.39	+2.75%	159,100
2025-12-10	36.42	36.78	36.05	36.39	+0.11%	152,100
2025-12-09	36.38	36.92	35.77	36.35	+0.64%	136,900
2025-12-08	36.49	37.01	36.07	36.12	-1.42%	171,200
2025-12-05	37.46	37.78	36.53	36.64	-1.87%	145,200
2025-12-04	37.14	37.91	37.05	37.34	-0.13%	146,900
2025-12-03	36.51	37.70	36.27	37.39	+3.37%	147,200
2025-12-02	37.22	37.22	35.96	36.17	-2.79%	160,100
2025-12-01	37.34	38.01	37.13	37.21	-0.80%	177,500
2025-11-28	37.44	37.87	37.25	37.51	+0.51%	85,000
2025-11-26	37.37	38.24	37.28	37.32	-0.48%	308,900
2025-11-25	37.17	37.67	36.39	37.50	+1.96%	206,800
2025-11-24	36.63	36.98	36.39	36.78	-0.22%	125,700
2025-11-21	36.56	37.18	36.13	36.86	+0.52%	228,000
2025-11-20	37.42	38.28	36.62	36.67	-1.03%	215,100
2025-11-19	36.85	37.39	36.59	37.05	-0.56%	151,500
2025-11-18	37.26	37.94	37.00	37.26	+0.49%	148,800
2025-11-17	38.53	39.18	36.94	37.08	-4.53%	234,300
2025-11-14	37.88	39.22	37.54	38.84	+2.32%	357,600
2025-11-13	37.74	38.67	37.17	37.96	+0.48%	210,300
2025-11-12	38.16	39.06	37.74	37.78	-1.84%	210,300
2025-11-11	37.74	39.15	37.59	38.49	+1.45%	239,400
2025-11-10	37.47	38.10	36.80	37.94	+2.57%	212,400
2025-11-07	38.08	38.75	36.72	36.99	-2.50%	214,900
2025-11-06	39.00	39.58	37.14	37.94	-2.09%	367,100
2025-11-05	41.39	41.39	35.03	38.75	-6.11%	392,500
2025-11-04	42.15	42.15	40.55	41.27	-3.37%	213,100
2025-11-03	40.80	42.89	40.50	42.71	+4.94%	537,500
2025-10-31	39.91	40.90	39.63	40.70	+1.83%	463,400
2025-10-30	38.93	40.09	38.84	39.97	+2.30%	125,500
2025-10-29	38.64	39.45	38.63	39.07	+1.59%	132,600
2025-10-28	38.43	38.75	38.05	38.46	-0.34%	95,900
2025-10-27	39.61	39.87	38.55	38.59	-2.60%	110,700
2025-10-24	41.41	42.06	39.55	39.62	-4.46%	124,100
2025-10-23	39.50	41.67	39.42	41.47	+6.20%	260,900
2025-10-22	38.99	39.28	38.48	39.05	+0.80%	150,900
2025-10-21	38.96	39.30	38.59	38.74	-0.56%	152,600
2025-10-20	38.20	39.07	38.17	38.96	+1.99%	162,600

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：10月（+10.84%）。最も弱い月：11月（-12.18%）。日次データ2年分（2025–2026）に基づく。

1月+6.13%
2月+8.77%
3月-3.86%
4月-2.71%
5月-8.03%
6月+5.16%
7月+6.93%
8月+7.81%
9月-7.25%
10月+10.84%
11月-12.18%
12月-1.59%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Bristow Group Inc（VTOL）の直近終値は？

2026-10-16 時点で 38.64。Closelookデータレイクの日次価格記録より。

VTOL の52週高値・安値は？

直近52週間で高値 50.38、安値 35.03（2026-10-16 時点）。

Bristow Group Inc が歴史的に最も強い月と弱い月は？

歴史的に、VTOL の最も強い月は 10月（平均 +10.84%）、最も弱い月は 11月（平均 -12.18%）。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。