—
C+
C+ The full Closelooknet — membership. Open the C+ overview

Emperador Properties SOCIMI S.A.（YEPSA.MC）— 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。

フルチャート ↗

日次株価

日付始値高値安値終値騰落率出来高
2026-10-1610.6010.6010.6010.60+0.00%0
2026-10-1510.6010.6010.6010.60+0.00%0
2026-10-1410.6010.6010.6010.60+0.00%0
2026-10-1310.6010.6010.6010.60+0.00%0
2026-10-1210.6010.6010.6010.60+0.00%0
2026-10-0910.6010.6010.6010.60+0.00%0
2026-10-0810.6010.6010.6010.60+0.00%0
2026-10-0710.6010.6010.6010.60+0.00%0
2026-10-0610.6010.6010.6010.60+0.00%0
2026-10-0510.6010.6010.6010.60+0.00%0
2026-10-0210.6010.6010.6010.60+0.00%0
2026-10-0110.6010.6010.6010.60+0.00%0
2026-09-3010.6010.6010.6010.60+0.00%0
2026-09-2910.6010.6010.6010.60+0.00%0
2026-09-2810.6010.6010.6010.60+0.00%0
2026-09-2510.6010.6010.6010.60+0.00%472
2026-09-2410.6010.6010.6010.60+0.00%472
2026-09-2310.6010.6010.6010.60+0.00%472
2026-09-2210.6010.6010.6010.60+0.00%472
2026-09-2110.6010.6010.6010.60+1.92%472
2026-09-1810.4010.4010.4010.40+0.00%0
2026-09-1710.4010.4010.4010.40+0.00%0
2026-09-1610.4010.4010.4010.40+0.00%0
2026-09-1510.4010.4010.4010.40+0.00%0
2026-09-1410.4010.4010.4010.40+0.00%0
2026-09-1110.4010.4010.4010.40+0.00%0
2026-09-1010.4010.4010.4010.40+0.00%0
2026-09-0910.4010.4010.4010.40+0.00%0
2026-09-0810.4010.4010.4010.40+0.00%0
2026-09-0710.4010.4010.4010.40+0.00%0
2026-09-0410.4010.4010.4010.40+0.00%0
2026-09-0310.4010.4010.4010.40+0.00%0
2026-09-0210.4010.4010.4010.40+0.00%0
2026-09-0110.4010.4010.4010.40+0.00%0
2026-08-3110.4010.4010.4010.40+0.00%0
2026-08-2810.4010.4010.4010.40+0.00%0
2026-08-2710.4010.4010.4010.40+0.00%0
2026-08-2610.4010.4010.4010.40+0.00%0
2026-08-2510.4010.4010.4010.40+0.00%0
2026-08-2410.4010.4010.4010.40+0.00%0
2026-08-2110.4010.4010.4010.40+0.00%0
2026-08-2010.4010.4010.4010.40+0.00%0
2026-08-1910.4010.4010.4010.40+0.00%0
2026-08-1810.4010.4010.4010.40+0.00%0
2026-08-1710.4010.4010.4010.40+0.00%0
2026-08-1410.4010.4010.4010.40+0.00%0
2026-08-1310.4010.4010.4010.40+0.00%0
2026-08-1210.4010.4010.4010.40+0.00%0
2026-08-1110.4010.4010.4010.40+0.00%0
2026-08-1010.4010.4010.4010.40+0.00%0
2026-08-0710.4010.4010.4010.40+0.00%100
2026-08-0610.4010.4010.4010.40+0.00%100
2026-08-0510.4010.4010.4010.40+0.00%100
2026-08-0410.4010.4010.4010.40+0.00%100
2026-08-0310.4010.4010.4010.40+0.00%0
2026-07-3110.4010.4010.4010.40+0.00%0
2026-07-3010.4010.4010.4010.40+0.00%0
2026-07-2910.4010.4010.4010.40+0.00%0
2026-07-2810.4010.4010.4010.40+0.00%0
2026-07-2710.4010.4010.4010.40+0.00%0
2026-07-2410.4010.4010.4010.40+0.00%0
2026-07-2310.4010.4010.4010.40+0.00%0
2026-07-2210.4010.4010.4010.40+0.00%0
2026-07-2110.4010.4010.4010.40+0.00%0
2026-07-2010.4010.4010.4010.40+0.00%0
2026-07-1710.4010.4010.4010.40+0.00%0
2026-07-1610.4010.4010.4010.40+0.00%0
2026-07-1510.4010.4010.4010.40+0.00%0
2026-07-1410.4010.4010.4010.40+0.00%0
2026-07-1310.4010.4010.4010.40+0.00%0
2026-07-1010.4010.4010.4010.40+0.00%0
2026-07-0910.4010.4010.4010.40+0.00%0
2026-07-0810.4010.4010.4010.40+0.00%0
2026-07-0710.4010.4010.4010.40+0.00%0
2026-07-0610.4010.4010.4010.40+0.00%0
2026-07-0310.4010.4010.4010.40+0.00%0
2026-07-0210.4010.4010.4010.40+0.00%0
2026-07-0110.4010.4010.4010.40+0.00%0
2026-06-3010.4010.4010.4010.40+0.00%0
2026-06-2910.4010.4010.4010.40+0.00%0
2026-06-2610.4010.4010.4010.40+0.00%0
2026-06-2510.4010.4010.4010.40+0.00%0
2026-06-2410.4010.4010.4010.40+0.00%0
2026-06-2310.4010.4010.4010.40+0.00%0
2026-06-2210.4010.4010.4010.40+0.00%0
2026-06-1910.4010.4010.4010.40+0.00%0
2026-06-1810.4010.4010.4010.40+0.00%0
2026-06-1710.4010.4010.4010.40+0.00%100
2026-06-1610.4010.4010.4010.40+0.00%100
2026-06-1510.6010.6010.4010.40+0.00%100
2026-06-1210.4010.4010.4010.40+1.96%481
2026-06-1110.2010.2010.2010.20+0.99%516
2026-06-1010.1010.3010.1010.10+1.51%521
2026-06-099.959.959.959.95+0.00%503
2026-06-089.959.959.959.95+1.53%503
2026-06-059.809.809.809.80+0.00%1,030
2026-06-049.659.809.659.80+3.16%1,030
2026-06-039.509.509.509.50+0.00%0
2026-06-029.509.509.509.50+0.00%0
2026-06-019.509.509.509.50+0.00%0
2026-05-299.509.509.509.50+0.00%1,059
2026-05-289.409.509.409.50+1.06%1,059
2026-05-279.409.409.409.40+0.00%0
2026-05-269.409.409.409.40+0.00%0
2026-05-259.409.409.409.40+0.00%0
2026-05-229.409.409.409.40+1.08%532
2026-05-219.309.309.309.30+0.00%0
2026-05-209.309.309.309.30+0.00%0
2026-05-199.309.309.309.30+0.00%0
2026-05-189.309.309.309.30+0.00%0
2026-05-159.309.309.309.30+0.00%538
2026-05-149.309.309.309.30+1.64%538
2026-05-139.159.159.159.15+0.00%0
2026-05-129.159.159.159.15+0.00%0
2026-05-119.159.159.159.15+0.00%0
2026-05-089.159.159.159.15+0.00%1,100
2026-05-079.159.159.159.15+0.00%1,100
2026-05-069.059.159.059.15+2.23%1,100
2026-05-058.958.958.958.95+1.13%559
2026-05-048.758.858.758.85+2.31%1,137
2026-04-308.658.658.658.65+0.00%0
2026-04-298.658.658.658.65+0.00%0
2026-04-288.658.658.658.65+0.00%0
2026-04-278.658.658.658.65+0.00%0
2026-04-248.658.658.658.65+0.00%0
2026-04-238.658.658.658.65+0.00%0
2026-04-228.658.658.658.65+0.00%0
2026-04-218.658.658.658.65+0.00%0
2026-04-208.658.658.658.65+0.00%0
2026-04-178.658.658.658.65+0.00%0
2026-04-168.658.658.658.65+0.00%0
2026-04-158.658.658.658.65+0.00%0
2026-04-148.658.658.658.65+0.00%0
2026-04-138.658.658.658.65+0.00%0
2026-04-108.658.658.658.65+0.00%0
2026-04-098.658.658.658.65+0.00%0
2026-04-088.658.658.658.65+0.00%0
2026-04-078.658.658.658.65+0.00%0
2026-04-028.658.658.658.65+0.00%579
2026-04-018.658.658.658.65+1.17%579
2026-03-318.558.558.558.55+0.00%585
2026-03-308.558.558.558.55+0.00%585
2026-03-278.558.558.558.55+1.18%585
2026-03-268.358.458.358.45+2.42%1,191
2026-03-258.158.258.158.25+2.48%1,221
2026-03-247.958.057.958.05+2.55%1,251
2026-03-237.857.857.857.85+1.29%637
2026-03-207.707.757.707.75+1.97%1,296
2026-03-197.607.607.607.60+0.66%658
2026-03-187.557.557.557.55+0.67%663
2026-03-177.407.507.407.50+2.04%1,343
2026-03-167.357.357.357.35+0.00%1,371
2026-03-137.257.357.257.35+2.08%1,371
2026-03-127.107.207.107.20+2.13%1,400
2026-03-116.957.056.957.05+2.17%1,430
2026-03-106.806.906.806.90+2.22%1,461
2026-03-096.756.756.756.75+1.50%741
2026-03-066.656.656.656.65+0.76%1,499
2026-03-056.556.606.556.60+2.33%1,522
2026-03-046.456.456.456.45+0.00%770
2026-03-036.456.456.456.45+0.00%770
2026-03-026.356.456.356.45+2.38%81,564
2026-02-276.306.306.306.30+0.00%0
2026-02-266.306.306.306.30+0.00%0
2026-02-256.306.306.306.30+0.00%0
2026-02-246.306.306.306.30+0.00%0
2026-02-236.306.306.306.30+0.00%0
2026-02-206.306.306.306.30+0.00%2,380
2026-02-196.306.306.306.30+0.00%2,380
2026-02-186.306.306.306.30+0.00%2,380
2026-02-176.306.306.306.30+0.00%0
2026-02-166.306.306.306.30+0.00%0
2026-02-136.306.306.306.30+0.00%0
2026-02-126.306.306.306.30+0.00%0
2026-02-116.306.306.306.30+0.00%0
2026-02-106.306.306.306.30+0.00%0
2026-02-096.306.306.306.30+0.00%0
2026-02-066.306.306.306.30+0.00%0
2026-02-056.306.306.306.30+0.00%0
2026-02-046.306.306.306.30+0.00%0
2026-02-036.306.306.306.30+0.00%0
2026-02-026.306.306.306.30+0.00%0
2026-01-306.306.306.306.30+0.00%0
2026-01-296.306.306.306.30+0.00%0
2026-01-286.306.306.306.30+0.00%0
2026-01-276.306.306.306.30+0.00%0
2026-01-266.306.306.306.30+0.00%0
2026-01-236.306.306.306.30+0.00%0
2026-01-226.306.306.306.30+0.00%0
2026-01-216.306.306.306.30+0.00%0
2026-01-206.306.306.306.30+0.00%0
2026-01-196.306.306.306.30+0.00%0
2026-01-166.306.306.306.30+0.00%0
2026-01-156.306.306.306.30+0.00%0
2026-01-146.306.306.306.30+0.00%0
2026-01-136.306.306.306.30+0.00%0
2026-01-126.306.306.306.30+0.00%0
2026-01-096.306.306.306.30+0.00%0
2026-01-086.306.306.306.30+0.00%0
2026-01-076.306.306.306.30+0.00%0
2026-01-066.306.306.306.30+0.00%0
2026-01-056.306.306.306.30+0.00%0
2026-01-026.306.306.306.30+0.00%0
2025-12-316.306.306.306.30+0.00%0
2025-12-306.306.306.306.30+0.00%0
2025-12-296.306.306.306.30+0.00%0
2025-12-246.306.306.306.30+0.00%0
2025-12-236.306.306.306.30+0.00%0
2025-12-226.306.306.306.30+0.00%0
2025-12-196.306.306.306.30+0.00%0
2025-12-186.306.306.306.30+0.00%0
2025-12-176.306.306.306.30+0.00%0
2025-12-166.306.306.306.30+0.00%0
2025-12-156.306.306.306.30+0.00%0
2025-12-126.306.306.306.30+0.00%0
2025-12-116.306.306.306.30+0.00%0
2025-12-106.306.306.306.30+0.00%0
2025-12-096.306.306.306.30+0.00%0
2025-12-086.306.306.306.30+0.00%0
2025-12-056.306.306.306.30+0.00%0
2025-12-046.306.306.306.30+0.00%0
2025-12-036.306.306.306.30+0.00%0
2025-12-026.306.306.306.30+0.00%0
2025-12-016.306.306.306.30+0.00%0
2025-11-286.306.306.306.30+0.00%0
2025-11-276.306.306.306.30+0.00%0
2025-11-266.306.306.306.30+0.00%0
2025-11-256.306.306.306.30+0.00%0
2025-11-246.306.306.306.30+0.00%0
2025-11-216.306.306.306.30+0.00%0
2025-11-206.306.306.306.30+0.00%0
2025-11-196.306.306.306.30+0.00%0
2025-11-186.306.306.306.30+0.00%0
2025-11-176.306.306.306.30+0.00%0
2025-11-146.306.306.306.30+0.00%0
2025-11-136.306.306.306.30+0.00%0
2025-11-126.306.306.306.30+0.00%0
2025-11-116.306.306.306.30+0.00%0
2025-11-106.306.306.306.30+0.00%0
2025-11-076.306.306.306.30+0.00%0
2025-11-066.306.306.306.30+0.00%0
2025-11-056.306.306.306.30+0.00%0
2025-11-046.306.306.306.30+0.00%0
2025-11-036.306.306.306.30+0.00%0
2025-10-316.306.306.306.30+0.00%0
2025-10-306.306.306.306.30+0.00%0
2025-10-296.306.306.306.30+0.00%0
2025-10-286.306.306.306.30+0.00%0
2025-10-276.306.306.306.30+0.00%0
2025-10-246.306.306.306.30+0.00%0

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：3月（+32.56%）。最も弱い月：12月（+0.00%）。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

Emperador Properties SOCIMI S.A.（YEPSA.MC）の直近終値は？

2026-10-16 時点で 10.60。Closelookデータレイクの日次価格記録より。

YEPSA.MC の52週高値・安値は？

直近52週間で高値 10.60、安値 6.30（2026-10-16 時点）。

Emperador Properties SOCIMI S.A. が歴史的に最も強い月と弱い月は？

歴史的に、YEPSA.MC の最も強い月は 3月（平均 +32.56%）、最も弱い月は 12月（平均 +0.00%）。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382本から計算。