Comparing Back to the side-by-side chart ↗
Wavestone S.A.（WAVE.PA）— 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 | 30.25 | 30.55 | 29.90 | 30.10 | +0.84% | 23,109 |
| 2026-10-15 | 29.25 | 29.95 | 29.15 | 29.85 | +1.70% | 24,000 |
| 2026-10-14 | 30.00 | 30.40 | 29.35 | 29.35 | -2.17% | 15,508 |
| 2026-10-13 | 29.90 | 30.35 | 29.40 | 30.00 | +0.00% | 18,423 |
| 2026-10-12 | 29.95 | 30.30 | 29.55 | 30.00 | +0.50% | 16,253 |
| 2026-10-09 | 29.35 | 30.10 | 29.35 | 29.85 | +2.75% | 21,320 |
| 2026-10-08 | 29.05 | 29.45 | 28.80 | 29.05 | -0.68% | 15,657 |
| 2026-10-07 | 29.55 | 29.60 | 28.95 | 29.25 | -1.85% | 36,619 |
| 2026-10-06 | 29.25 | 30.10 | 29.25 | 29.80 | +1.88% | 11,610 |
| 2026-10-05 | 29.30 | 29.55 | 29.05 | 29.25 | +0.69% | 41,497 |
| 2026-10-02 | 30.40 | 30.50 | 29.05 | 29.05 | -3.33% | 17,988 |
| 2026-10-01 | 29.10 | 30.80 | 28.55 | 30.05 | +2.56% | 31,227 |
| 2026-09-30 | 29.45 | 29.50 | 29.15 | 29.30 | -0.85% | 13,566 |
| 2026-09-29 | 29.60 | 29.85 | 29.25 | 29.55 | +0.17% | 20,843 |
| 2026-09-28 | 29.75 | 29.90 | 29.15 | 29.50 | -0.84% | 17,612 |
| 2026-09-25 | 29.30 | 29.75 | 29.05 | 29.75 | +1.36% | 25,735 |
| 2026-09-24 | 29.90 | 29.90 | 29.30 | 29.35 | -1.68% | 18,001 |
| 2026-09-23 | 29.70 | 30.00 | 29.40 | 29.85 | +1.19% | 27,213 |
| 2026-09-22 | 29.50 | 30.20 | 29.50 | 29.50 | -0.34% | 18,113 |
| 2026-09-21 | 29.20 | 30.30 | 29.20 | 29.60 | +2.25% | 21,975 |
| 2026-09-18 | 29.20 | 29.40 | 28.90 | 28.95 | -0.86% | 35,343 |
| 2026-09-17 | 30.05 | 30.15 | 29.20 | 29.20 | -2.50% | 51,021 |
| 2026-09-16 | 30.20 | 30.25 | 29.80 | 29.95 | -1.16% | 28,829 |
| 2026-09-15 | 30.75 | 30.80 | 30.25 | 30.30 | -0.66% | 28,531 |
| 2026-09-14 | 29.80 | 31.30 | 29.80 | 30.50 | +1.16% | 67,133 |
| 2026-09-11 | 29.60 | 30.50 | 29.35 | 30.15 | +2.20% | 54,173 |
| 2026-09-10 | 30.20 | 30.20 | 29.40 | 29.50 | -1.83% | 43,851 |
| 2026-09-09 | 30.50 | 30.95 | 29.95 | 30.05 | -3.38% | 19,424 |
| 2026-09-08 | 32.00 | 32.05 | 30.90 | 31.10 | -2.20% | 17,104 |
| 2026-09-07 | 32.20 | 32.20 | 31.40 | 31.80 | -1.24% | 31,667 |
| 2026-09-04 | 33.05 | 33.05 | 31.80 | 32.20 | -2.57% | 40,723 |
| 2026-09-03 | 32.20 | 33.25 | 32.20 | 33.05 | +2.64% | 42,600 |
| 2026-09-02 | 33.65 | 33.65 | 32.15 | 32.20 | -4.59% | 26,600 |
| 2026-09-01 | 33.65 | 33.95 | 33.25 | 33.75 | +0.60% | 13,173 |
| 2026-08-31 | 34.30 | 34.50 | 33.45 | 33.55 | -1.61% | 17,245 |
| 2026-08-28 | 34.50 | 34.80 | 34.10 | 34.10 | -0.87% | 16,406 |
| 2026-08-27 | 33.95 | 34.40 | 33.80 | 34.40 | +2.08% | 18,682 |
| 2026-08-26 | 33.90 | 33.95 | 33.50 | 33.70 | -0.15% | 23,227 |
| 2026-08-25 | 34.00 | 34.20 | 33.55 | 33.75 | -0.30% | 19,532 |
| 2026-08-24 | 34.00 | 34.30 | 33.50 | 33.85 | -0.44% | 18,199 |
| 2026-08-21 | 33.80 | 34.25 | 33.40 | 34.00 | +0.74% | 18,748 |
| 2026-08-20 | 34.30 | 34.30 | 33.70 | 33.75 | -1.32% | 20,617 |
| 2026-08-19 | 34.40 | 34.40 | 33.60 | 34.20 | +0.88% | 16,611 |
| 2026-08-18 | 34.05 | 34.50 | 33.90 | 33.90 | -1.17% | 12,861 |
| 2026-08-17 | 34.90 | 35.20 | 34.05 | 34.30 | -0.87% | 18,941 |
| 2026-08-14 | 34.55 | 35.50 | 34.25 | 34.60 | +1.32% | 25,776 |
| 2026-08-13 | 34.35 | 34.65 | 34.05 | 34.15 | +0.29% | 26,871 |
| 2026-08-12 | 34.30 | 34.55 | 33.90 | 34.05 | -1.45% | 23,228 |
| 2026-08-11 | 35.00 | 35.00 | 34.25 | 34.55 | -0.43% | 14,803 |
| 2026-08-10 | 34.80 | 34.80 | 34.15 | 34.70 | +0.87% | 21,831 |
| 2026-08-07 | 34.20 | 35.05 | 33.90 | 34.40 | +1.18% | 21,869 |
| 2026-08-06 | 34.00 | 34.45 | 33.70 | 34.00 | +0.00% | 21,485 |
| 2026-08-05 | 34.65 | 35.25 | 33.95 | 34.00 | -5.16% | 48,964 |
| 2026-08-04 | 33.10 | 35.85 | 33.00 | 35.85 | +8.14% | 135,826 |
| 2026-08-03 | 33.20 | 34.25 | 32.95 | 33.15 | +2.31% | 87,260 |
| 2026-07-31 | 29.70 | 32.65 | 28.90 | 32.40 | +8.00% | 146,310 |
| 2026-07-30 | 33.00 | 34.60 | 30.00 | 30.00 | -32.89% | 211,467 |
| 2026-07-29 | 42.80 | 45.00 | 42.80 | 44.70 | +4.81% | 31,431 |
| 2026-07-28 | 40.50 | 43.00 | 40.50 | 42.65 | +5.44% | 21,457 |
| 2026-07-27 | 39.10 | 40.75 | 39.10 | 40.45 | +3.98% | 32,851 |
| 2026-07-24 | 38.40 | 39.20 | 38.40 | 38.90 | +1.97% | 12,733 |
| 2026-07-23 | 39.25 | 39.50 | 38.10 | 38.15 | -3.05% | 5,417 |
| 2026-07-22 | 38.50 | 40.10 | 38.20 | 39.35 | +1.55% | 16,766 |
| 2026-07-21 | 38.45 | 39.15 | 37.80 | 38.75 | +1.97% | 49,494 |
| 2026-07-20 | 37.45 | 38.95 | 37.20 | 38.00 | +0.00% | 17,491 |
| 2026-07-17 | 39.20 | 39.50 | 37.75 | 38.00 | -3.43% | 12,238 |
| 2026-07-16 | 39.00 | 39.35 | 38.10 | 39.35 | +1.42% | 16,583 |
| 2026-07-15 | 38.00 | 39.45 | 37.80 | 38.80 | +1.70% | 24,595 |
| 2026-07-14 | 38.35 | 38.50 | 37.30 | 38.15 | -0.78% | 10,663 |
| 2026-07-13 | 38.30 | 38.65 | 37.85 | 38.45 | +0.13% | 14,364 |
| 2026-07-10 | 38.65 | 38.95 | 38.25 | 38.40 | -0.13% | 12,176 |
| 2026-07-09 | 38.55 | 38.85 | 38.10 | 38.45 | +0.39% | 9,145 |
| 2026-07-08 | 40.10 | 40.35 | 38.30 | 38.30 | -5.78% | 16,215 |
| 2026-07-07 | 41.50 | 42.35 | 40.65 | 40.65 | -1.57% | 21,748 |
| 2026-07-06 | 40.60 | 41.80 | 40.45 | 41.30 | +1.72% | 13,260 |
| 2026-07-03 | 40.50 | 41.00 | 40.30 | 40.60 | +0.00% | 9,353 |
| 2026-07-02 | 40.60 | 41.20 | 40.20 | 40.60 | -0.37% | 13,772 |
| 2026-07-01 | 39.60 | 40.95 | 38.90 | 40.75 | +4.35% | 45,545 |
| 2026-06-30 | 39.60 | 39.95 | 39.05 | 39.05 | -0.89% | 18,135 |
| 2026-06-29 | 37.80 | 40.05 | 37.40 | 39.40 | +5.35% | 36,385 |
| 2026-06-26 | 38.30 | 38.30 | 36.70 | 37.40 | -2.86% | 83,344 |
| 2026-06-25 | 40.00 | 40.00 | 38.40 | 38.50 | -3.51% | 35,502 |
| 2026-06-24 | 41.30 | 41.30 | 39.80 | 39.90 | -2.68% | 11,821 |
| 2026-06-23 | 40.40 | 41.50 | 40.35 | 41.00 | +0.24% | 35,666 |
| 2026-06-22 | 40.00 | 41.20 | 39.40 | 40.90 | +2.89% | 12,553 |
| 2026-06-19 | 40.00 | 40.10 | 39.45 | 39.75 | -0.75% | 16,548 |
| 2026-06-18 | 41.55 | 41.55 | 39.95 | 40.05 | -3.61% | 11,622 |
| 2026-06-17 | 42.00 | 42.00 | 41.15 | 41.55 | -0.48% | 11,524 |
| 2026-06-16 | 41.60 | 42.75 | 40.95 | 41.75 | -0.48% | 22,592 |
| 2026-06-15 | 41.35 | 42.60 | 41.10 | 41.95 | +2.44% | 16,056 |
| 2026-06-12 | 41.25 | 41.80 | 40.50 | 40.95 | +0.00% | 21,589 |
| 2026-06-11 | 42.25 | 42.25 | 40.80 | 40.95 | -3.53% | 20,503 |
| 2026-06-10 | 44.05 | 44.05 | 42.30 | 42.45 | -3.19% | 15,384 |
| 2026-06-09 | 45.35 | 45.50 | 43.70 | 43.85 | -3.31% | 33,298 |
| 2026-06-08 | 43.10 | 45.80 | 43.00 | 45.35 | +5.22% | 27,297 |
| 2026-06-05 | 47.20 | 47.75 | 43.10 | 43.10 | -8.30% | 36,174 |
| 2026-06-04 | 46.10 | 48.00 | 45.30 | 47.00 | +1.62% | 19,502 |
| 2026-06-03 | 47.60 | 48.80 | 46.25 | 46.25 | -1.91% | 23,459 |
| 2026-06-02 | 47.40 | 48.45 | 46.60 | 47.15 | -0.11% | 12,316 |
| 2026-06-01 | 47.90 | 48.30 | 47.15 | 47.20 | -0.42% | 18,416 |
| 2026-05-29 | 46.50 | 47.90 | 46.45 | 47.40 | +2.49% | 11,725 |
| 2026-05-28 | 46.00 | 46.70 | 45.60 | 46.25 | +0.54% | 10,256 |
| 2026-05-27 | 45.40 | 46.90 | 44.80 | 46.00 | +2.11% | 28,680 |
| 2026-05-26 | 45.70 | 45.75 | 44.90 | 45.05 | -1.21% | 8,116 |
| 2026-05-25 | 46.00 | 46.60 | 45.60 | 45.60 | +0.88% | 6,298 |
| 2026-05-22 | 44.25 | 45.70 | 44.00 | 45.20 | +2.15% | 16,307 |
| 2026-05-21 | 44.95 | 44.95 | 43.80 | 44.25 | -1.56% | 8,885 |
| 2026-05-20 | 44.80 | 44.95 | 43.75 | 44.95 | -0.44% | 12,516 |
| 2026-05-19 | 44.15 | 45.95 | 44.00 | 45.15 | +2.61% | 17,275 |
| 2026-05-18 | 44.00 | 44.70 | 43.10 | 44.00 | +0.00% | 13,325 |
| 2026-05-15 | 43.15 | 44.30 | 43.05 | 44.00 | +1.73% | 12,072 |
| 2026-05-14 | 42.90 | 43.60 | 42.80 | 43.25 | +1.65% | 14,705 |
| 2026-05-13 | 44.55 | 44.60 | 42.55 | 42.55 | -4.17% | 12,325 |
| 2026-05-12 | 44.55 | 44.80 | 44.05 | 44.40 | -2.20% | 8,945 |
| 2026-05-11 | 45.40 | 46.00 | 44.50 | 45.40 | +3.65% | 12,938 |
| 2026-05-08 | 44.70 | 44.80 | 43.75 | 43.80 | -1.90% | 7,011 |
| 2026-05-07 | 44.85 | 45.20 | 44.20 | 44.65 | +0.45% | 17,834 |
| 2026-05-06 | 44.00 | 45.60 | 43.95 | 44.45 | +1.02% | 17,855 |
| 2026-05-05 | 45.05 | 45.90 | 43.40 | 44.00 | -2.44% | 13,755 |
| 2026-05-04 | 45.50 | 46.50 | 45.00 | 45.10 | -1.53% | 8,796 |
| 2026-04-30 | 45.55 | 46.25 | 45.25 | 45.80 | +0.11% | 8,848 |
| 2026-04-29 | 45.05 | 45.80 | 44.60 | 45.75 | +1.89% | 10,179 |
| 2026-04-28 | 45.35 | 45.40 | 44.60 | 44.90 | -1.43% | 10,285 |
| 2026-04-27 | 45.75 | 46.00 | 45.45 | 45.55 | +0.22% | 7,232 |
| 2026-04-24 | 46.45 | 47.05 | 45.25 | 45.45 | -2.15% | 10,777 |
| 2026-04-23 | 48.45 | 48.45 | 46.45 | 46.45 | -3.53% | 11,991 |
| 2026-04-22 | 48.85 | 48.95 | 47.25 | 48.15 | -0.82% | 10,102 |
| 2026-04-21 | 49.00 | 49.35 | 48.55 | 48.55 | -0.10% | 9,155 |
| 2026-04-20 | 49.90 | 49.90 | 48.60 | 48.60 | -3.38% | 7,149 |
| 2026-04-17 | 48.65 | 50.60 | 48.65 | 50.30 | +3.39% | 18,417 |
| 2026-04-16 | 48.20 | 49.50 | 48.20 | 48.65 | +1.35% | 10,824 |
| 2026-04-15 | 47.70 | 48.20 | 47.10 | 48.00 | +0.52% | 18,080 |
| 2026-04-14 | 47.15 | 48.20 | 47.00 | 47.75 | +1.60% | 8,646 |
| 2026-04-13 | 46.20 | 47.10 | 45.85 | 47.00 | +0.97% | 7,277 |
| 2026-04-10 | 45.65 | 47.05 | 45.65 | 46.55 | +2.99% | 10,315 |
| 2026-04-09 | 47.70 | 47.70 | 45.10 | 45.20 | -5.04% | 19,533 |
| 2026-04-08 | 48.20 | 49.15 | 47.25 | 47.60 | +3.03% | 18,112 |
| 2026-04-07 | 47.40 | 48.00 | 46.15 | 46.20 | -1.91% | 7,854 |
| 2026-04-02 | 47.35 | 47.80 | 46.50 | 47.10 | -1.36% | 8,432 |
| 2026-04-01 | 46.55 | 48.15 | 46.55 | 47.75 | +4.03% | 21,124 |
| 2026-03-31 | 45.00 | 45.95 | 44.92 | 45.90 | +2.46% | 10,881 |
| 2026-03-30 | 44.45 | 44.90 | 44.15 | 44.80 | +0.34% | 7,981 |
| 2026-03-27 | 44.55 | 45.10 | 44.30 | 44.65 | -0.22% | 8,265 |
| 2026-03-26 | 45.40 | 45.40 | 44.30 | 44.75 | -1.10% | 7,254 |
| 2026-03-25 | 44.75 | 45.80 | 44.65 | 45.25 | +2.38% | 20,626 |
| 2026-03-24 | 45.40 | 45.50 | 44.05 | 44.20 | -3.07% | 9,699 |
| 2026-03-23 | 44.65 | 46.70 | 44.00 | 45.60 | +1.67% | 16,412 |
| 2026-03-20 | 46.60 | 46.60 | 44.85 | 44.85 | -3.65% | 20,123 |
| 2026-03-19 | 46.80 | 47.60 | 45.80 | 46.55 | -0.11% | 11,334 |
| 2026-03-18 | 46.90 | 47.35 | 46.40 | 46.60 | -0.32% | 7,052 |
| 2026-03-17 | 46.75 | 47.30 | 46.00 | 46.75 | -0.43% | 8,204 |
| 2026-03-16 | 48.10 | 48.30 | 46.70 | 46.95 | -2.39% | 11,278 |
| 2026-03-13 | 49.45 | 49.65 | 48.05 | 48.10 | -2.53% | 11,976 |
| 2026-03-12 | 49.90 | 50.60 | 49.35 | 49.35 | -1.50% | 16,340 |
| 2026-03-11 | 49.60 | 51.00 | 49.10 | 50.10 | +0.80% | 14,472 |
| 2026-03-10 | 49.70 | 50.30 | 49.00 | 49.70 | +1.43% | 20,719 |
| 2026-03-09 | 48.65 | 49.55 | 48.30 | 49.00 | -1.71% | 9,314 |
| 2026-03-06 | 49.10 | 50.60 | 48.80 | 49.85 | +1.84% | 15,030 |
| 2026-03-05 | 48.40 | 49.75 | 48.00 | 48.95 | +1.45% | 12,371 |
| 2026-03-04 | 47.05 | 48.80 | 46.80 | 48.25 | +2.22% | 14,726 |
| 2026-03-03 | 47.35 | 47.65 | 46.60 | 47.20 | -0.63% | 12,549 |
| 2026-03-02 | 47.00 | 48.15 | 46.75 | 47.50 | -1.76% | 12,169 |
| 2026-02-27 | 49.00 | 49.05 | 47.90 | 48.35 | -0.92% | 18,635 |
| 2026-02-26 | 47.00 | 49.00 | 47.00 | 48.80 | +4.05% | 28,984 |
| 2026-02-25 | 45.50 | 46.95 | 45.35 | 46.90 | +3.42% | 27,412 |
| 2026-02-24 | 46.25 | 46.55 | 45.05 | 45.35 | -1.84% | 16,096 |
| 2026-02-23 | 47.20 | 47.55 | 46.20 | 46.20 | -2.53% | 27,049 |
| 2026-02-20 | 46.50 | 47.40 | 46.25 | 47.40 | +1.72% | 16,872 |
| 2026-02-19 | 46.80 | 47.30 | 46.30 | 46.60 | -0.64% | 8,281 |
| 2026-02-18 | 45.50 | 47.25 | 44.95 | 46.90 | +3.19% | 16,593 |
| 2026-02-17 | 46.00 | 46.05 | 45.10 | 45.45 | -1.62% | 19,989 |
| 2026-02-16 | 47.60 | 47.60 | 45.80 | 46.20 | -2.33% | 30,153 |
| 2026-02-13 | 47.10 | 48.30 | 46.95 | 47.30 | +0.75% | 23,942 |
| 2026-02-12 | 49.50 | 49.50 | 46.75 | 46.95 | -4.77% | 26,354 |
| 2026-02-11 | 51.10 | 51.10 | 49.30 | 49.30 | -3.90% | 26,695 |
| 2026-02-10 | 52.00 | 52.30 | 51.00 | 51.30 | -0.97% | 13,360 |
| 2026-02-09 | 53.20 | 53.50 | 51.60 | 51.80 | -1.89% | 13,900 |
| 2026-02-06 | 52.90 | 53.60 | 51.40 | 52.80 | -1.12% | 22,709 |
| 2026-02-05 | 53.50 | 54.10 | 52.70 | 53.40 | -0.19% | 14,687 |
| 2026-02-04 | 57.80 | 58.20 | 53.50 | 53.50 | -6.96% | 29,394 |
| 2026-02-03 | 57.00 | 60.80 | 56.10 | 57.50 | -4.80% | 54,848 |
| 2026-02-02 | 60.20 | 60.90 | 59.40 | 60.40 | +0.17% | 12,726 |
| 2026-01-30 | 58.90 | 60.50 | 58.90 | 60.30 | +2.20% | 15,056 |
| 2026-01-29 | 62.40 | 62.50 | 59.00 | 59.00 | -4.53% | 15,979 |
| 2026-01-28 | 62.60 | 63.20 | 61.20 | 61.80 | +0.00% | 39,180 |
| 2026-01-27 | 62.00 | 64.60 | 61.70 | 61.80 | +2.15% | 48,726 |
| 2026-01-26 | 61.10 | 61.40 | 60.50 | 60.50 | -1.31% | 18,414 |
| 2026-01-23 | 60.10 | 61.30 | 59.80 | 61.30 | +2.00% | 11,836 |
| 2026-01-22 | 59.30 | 61.40 | 59.30 | 60.10 | +1.69% | 14,552 |
| 2026-01-21 | 58.50 | 59.40 | 58.00 | 59.10 | +1.20% | 12,304 |
| 2026-01-20 | 59.60 | 60.00 | 58.20 | 58.40 | -2.34% | 12,471 |
| 2026-01-19 | 59.80 | 60.40 | 58.90 | 59.80 | -1.64% | 12,872 |
| 2026-01-16 | 61.00 | 61.70 | 60.60 | 60.80 | -0.65% | 18,054 |
| 2026-01-15 | 61.30 | 61.80 | 60.70 | 61.20 | +0.99% | 31,433 |
| 2026-01-14 | 60.70 | 61.40 | 59.90 | 60.60 | +1.34% | 40,241 |
| 2026-01-13 | 59.00 | 61.00 | 58.60 | 59.80 | +1.36% | 31,662 |
| 2026-01-12 | 57.80 | 59.00 | 57.30 | 59.00 | +1.90% | 29,876 |
| 2026-01-09 | 56.30 | 57.90 | 56.00 | 57.90 | +3.21% | 6,556 |
| 2026-01-08 | 56.90 | 57.30 | 55.80 | 56.10 | -1.06% | 8,366 |
| 2026-01-07 | 54.80 | 57.30 | 54.80 | 56.70 | +4.23% | 11,287 |
| 2026-01-06 | 53.60 | 54.60 | 52.40 | 54.40 | +1.87% | 12,711 |
| 2026-01-05 | 54.10 | 54.60 | 53.00 | 53.40 | -2.91% | 13,424 |
| 2026-01-02 | 55.80 | 55.90 | 54.70 | 55.00 | -1.08% | 4,545 |
| 2025-12-31 | 55.70 | 55.90 | 55.30 | 55.60 | -0.36% | 4,251 |
| 2025-12-30 | 55.70 | 56.00 | 55.30 | 55.80 | +0.00% | 3,756 |
| 2025-12-29 | 54.90 | 56.00 | 54.80 | 55.80 | +1.64% | 7,222 |
| 2025-12-24 | 54.50 | 55.30 | 54.50 | 54.90 | +0.37% | 1,406 |
| 2025-12-23 | 55.20 | 55.20 | 54.50 | 54.70 | -1.26% | 2,691 |
| 2025-12-22 | 55.00 | 55.40 | 53.90 | 55.40 | +1.47% | 8,826 |
| 2025-12-19 | 55.40 | 55.40 | 54.50 | 54.60 | -1.62% | 14,936 |
| 2025-12-18 | 56.20 | 56.30 | 54.90 | 55.50 | -0.89% | 17,883 |
| 2025-12-17 | 56.10 | 56.10 | 55.40 | 56.00 | -0.53% | 4,594 |
| 2025-12-16 | 57.20 | 57.20 | 55.60 | 56.30 | -1.40% | 8,015 |
| 2025-12-15 | 58.00 | 58.10 | 56.70 | 57.10 | -1.55% | 10,495 |
| 2025-12-12 | 57.30 | 58.60 | 57.30 | 58.00 | +1.22% | 203,613 |
| 2025-12-11 | 57.00 | 57.80 | 56.70 | 57.30 | +0.88% | 16,800 |
| 2025-12-10 | 57.10 | 57.40 | 56.10 | 56.80 | -1.22% | 9,453 |
| 2025-12-09 | 56.80 | 58.30 | 56.30 | 57.50 | +1.41% | 17,123 |
| 2025-12-08 | 56.70 | 56.70 | 55.70 | 56.70 | +0.35% | 28,740 |
| 2025-12-05 | 57.60 | 57.60 | 55.90 | 56.50 | -1.57% | 16,259 |
| 2025-12-04 | 57.00 | 61.40 | 56.80 | 57.40 | +1.95% | 54,790 |
| 2025-12-03 | 51.00 | 56.60 | 51.00 | 56.30 | +13.97% | 48,658 |
| 2025-12-02 | 49.60 | 49.75 | 48.50 | 49.40 | -1.20% | 6,152 |
| 2025-12-01 | 49.55 | 50.00 | 48.65 | 50.00 | +0.10% | 8,700 |
| 2025-11-28 | 49.60 | 50.70 | 49.20 | 49.95 | +0.71% | 8,708 |
| 2025-11-27 | 48.80 | 49.65 | 48.80 | 49.60 | +1.64% | 5,939 |
| 2025-11-26 | 48.50 | 48.90 | 48.25 | 48.80 | +0.62% | 4,515 |
| 2025-11-25 | 48.75 | 48.85 | 48.10 | 48.50 | -0.10% | 5,549 |
| 2025-11-24 | 48.45 | 48.90 | 48.35 | 48.55 | +1.04% | 18,513 |
| 2025-11-21 | 47.45 | 48.25 | 47.05 | 48.05 | +0.00% | 6,806 |
| 2025-11-20 | 48.45 | 48.50 | 47.55 | 48.05 | -0.52% | 6,493 |
| 2025-11-19 | 48.40 | 48.80 | 47.90 | 48.30 | +0.21% | 5,024 |
| 2025-11-18 | 48.60 | 48.60 | 47.60 | 48.20 | -0.82% | 4,678 |
| 2025-11-17 | 49.80 | 50.20 | 48.25 | 48.60 | -2.80% | 4,684 |
| 2025-11-14 | 50.90 | 50.90 | 49.20 | 50.00 | -2.53% | 7,830 |
| 2025-11-13 | 51.10 | 52.00 | 50.80 | 51.30 | +0.39% | 9,423 |
| 2025-11-12 | 50.50 | 51.40 | 50.50 | 51.10 | +1.59% | 7,292 |
| 2025-11-11 | 50.20 | 51.10 | 49.80 | 50.30 | +0.60% | 6,520 |
| 2025-11-10 | 49.20 | 50.50 | 49.20 | 50.00 | +1.94% | 5,521 |
| 2025-11-07 | 49.30 | 49.65 | 48.30 | 49.05 | -0.41% | 5,138 |
| 2025-11-06 | 50.30 | 50.30 | 49.00 | 49.25 | -1.70% | 9,653 |
| 2025-11-05 | 50.70 | 51.20 | 49.45 | 50.10 | -2.34% | 8,954 |
| 2025-11-04 | 51.30 | 51.70 | 50.90 | 51.30 | +0.00% | 9,404 |
| 2025-11-03 | 52.10 | 52.30 | 50.60 | 51.30 | -0.58% | 14,983 |
| 2025-10-31 | 48.75 | 52.30 | 48.75 | 51.60 | +5.41% | 23,080 |
| 2025-10-30 | 50.70 | 50.70 | 48.55 | 48.95 | -0.10% | 9,641 |
| 2025-10-29 | 49.50 | 50.50 | 49.00 | 49.00 | -0.61% | 8,258 |
| 2025-10-28 | 50.20 | 50.40 | 49.00 | 49.30 | -1.79% | 8,772 |
| 2025-10-27 | 50.70 | 51.00 | 50.20 | 50.20 | -0.99% | 5,885 |
| 2025-10-24 | 51.00 | 51.10 | 50.50 | 50.70 | -0.20% | 4,958 |
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（+11.85%）。最も弱い月：7月（-10.25%）。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 · 2026-10-16 時点
クイック回答
Wavestone S.A.（WAVE.PA）の直近終値は？
2026-10-16 時点で 30.10。Closelookデータレイクの日次価格記録より。
WAVE.PA の52週高値・安値は？
直近52週間で高値 64.60、安値 28.55（2026-10-16 時点）。
Wavestone S.A. が歴史的に最も強い月と弱い月は？
歴史的に、WAVE.PA の最も強い月は 1月（平均 +11.85%）、最も弱い月は 7月（平均 -10.25%）。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458本から計算。