Comparing Back to the side-by-side chart ↗
Testa Residencial SOCIMI S.A.（YTST.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。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.24 | 3.26 | 3.24 | 3.26 | +0.00% | 2 |
| 2026-10-15 | 3.24 | 3.26 | 3.24 | 3.26 | +0.00% | 2 |
| 2026-10-14 | 3.26 | 3.26 | 3.26 | 3.26 | +0.62% | 1,534 |
| 2026-10-13 | 3.22 | 3.24 | 3.22 | 3.24 | +0.00% | 0 |
| 2026-10-12 | 3.22 | 3.24 | 3.22 | 3.24 | +0.00% | 0 |
| 2026-10-09 | 3.22 | 3.24 | 3.22 | 3.24 | +0.00% | 3 |
| 2026-10-08 | 3.22 | 3.24 | 3.22 | 3.24 | +0.00% | 3 |
| 2026-10-07 | 3.22 | 3.24 | 3.22 | 3.24 | +0.00% | 0 |
| 2026-10-06 | 3.22 | 3.24 | 3.22 | 3.24 | +0.00% | 0 |
| 2026-10-05 | 3.22 | 3.24 | 3.22 | 3.24 | +0.00% | 0 |
| 2026-10-02 | 3.22 | 3.24 | 3.22 | 3.24 | +0.00% | 0 |
| 2026-10-01 | 3.22 | 3.24 | 3.22 | 3.24 | +0.00% | 0 |
| 2026-09-30 | 3.22 | 3.24 | 3.22 | 3.24 | +0.00% | 0 |
| 2026-09-29 | 3.22 | 3.24 | 3.22 | 3.24 | +0.00% | 0 |
| 2026-09-28 | 3.22 | 3.24 | 3.22 | 3.24 | +0.00% | 0 |
| 2026-09-25 | 3.22 | 3.24 | 3.22 | 3.24 | +0.00% | 0 |
| 2026-09-24 | 3.22 | 3.24 | 3.22 | 3.24 | +0.00% | 0 |
| 2026-09-23 | 3.22 | 3.24 | 3.22 | 3.24 | +0.00% | 0 |
| 2026-09-22 | 3.22 | 3.24 | 3.22 | 3.24 | +0.00% | 0 |
| 2026-09-21 | 3.22 | 3.24 | 3.22 | 3.24 | +0.00% | 0 |
| 2026-09-18 | 3.22 | 3.24 | 3.22 | 3.24 | +0.00% | 80 |
| 2026-09-17 | 3.22 | 3.24 | 3.22 | 3.24 | +0.00% | 80 |
| 2026-09-16 | 3.22 | 3.24 | 3.22 | 3.24 | +0.00% | 80 |
| 2026-09-15 | 3.22 | 3.24 | 3.22 | 3.24 | +0.00% | 0 |
| 2026-09-14 | 3.22 | 3.24 | 3.22 | 3.24 | +0.00% | 0 |
| 2026-09-11 | 3.22 | 3.24 | 3.22 | 3.24 | +0.00% | 4 |
| 2026-09-10 | 3.22 | 3.24 | 3.22 | 3.24 | +0.00% | 4 |
| 2026-09-09 | 3.22 | 3.24 | 3.22 | 3.24 | +0.00% | 4 |
| 2026-09-08 | 3.22 | 3.24 | 3.22 | 3.24 | +0.00% | 0 |
| 2026-09-07 | 3.22 | 3.24 | 3.22 | 3.24 | +0.00% | 0 |
| 2026-09-04 | 3.22 | 3.24 | 3.22 | 3.24 | +0.00% | 0 |
| 2026-09-03 | 3.22 | 3.24 | 3.22 | 3.24 | +0.00% | 100 |
| 2026-09-02 | 3.22 | 3.24 | 3.22 | 3.24 | +0.00% | 100 |
| 2026-09-01 | 3.22 | 3.24 | 3.22 | 3.24 | +0.00% | 100 |
| 2026-08-31 | 3.22 | 3.24 | 3.22 | 3.24 | +0.00% | 1 |
| 2026-08-28 | 3.26 | 3.26 | 3.24 | 3.24 | +0.00% | 100 |
| 2026-08-27 | 3.26 | 3.26 | 3.24 | 3.24 | +0.00% | 100 |
| 2026-08-26 | 3.24 | 3.24 | 3.24 | 3.24 | +0.00% | 0 |
| 2026-08-25 | 3.24 | 3.24 | 3.24 | 3.24 | +0.00% | 0 |
| 2026-08-24 | 3.24 | 3.24 | 3.24 | 3.24 | +0.00% | 0 |
| 2026-08-21 | 3.24 | 3.24 | 3.24 | 3.24 | +0.00% | 1,544 |
| 2026-08-20 | 3.24 | 3.24 | 3.24 | 3.24 | +0.00% | 1,544 |
| 2026-08-19 | 3.24 | 3.24 | 3.24 | 3.24 | +0.00% | 1,544 |
| 2026-08-18 | 3.24 | 3.24 | 3.24 | 3.24 | +0.62% | 1,544 |
| 2026-08-17 | 3.18 | 3.22 | 3.18 | 3.22 | +0.00% | 6 |
| 2026-08-14 | 3.18 | 3.22 | 3.18 | 3.22 | +0.00% | 6 |
| 2026-08-13 | 3.18 | 3.22 | 3.18 | 3.22 | +0.00% | 15 |
| 2026-08-12 | 3.18 | 3.22 | 3.18 | 3.22 | +0.00% | 15 |
| 2026-08-11 | 3.18 | 3.24 | 3.18 | 3.22 | +0.00% | 101 |
| 2026-08-10 | 3.18 | 3.24 | 3.18 | 3.22 | +0.00% | 101 |
| 2026-08-07 | 3.18 | 3.22 | 3.18 | 3.22 | +0.00% | 0 |
| 2026-08-06 | 3.18 | 3.22 | 3.18 | 3.22 | +0.00% | 0 |
| 2026-08-05 | 3.18 | 3.22 | 3.18 | 3.22 | +0.00% | 0 |
| 2026-08-04 | 3.18 | 3.22 | 3.18 | 3.22 | +0.00% | 0 |
| 2026-08-03 | 3.18 | 3.22 | 3.18 | 3.22 | +0.00% | 0 |
| 2026-07-31 | 3.18 | 3.22 | 3.18 | 3.22 | +0.00% | 16 |
| 2026-07-30 | 3.18 | 3.22 | 3.18 | 3.22 | +0.00% | 16 |
| 2026-07-29 | 3.18 | 3.22 | 3.18 | 3.22 | +0.00% | 1 |
| 2026-07-28 | 3.22 | 3.22 | 3.22 | 3.22 | -0.62% | 500 |
| 2026-07-27 | 3.22 | 3.24 | 3.22 | 3.24 | +0.00% | 2 |
| 2026-07-24 | 3.22 | 3.24 | 3.22 | 3.24 | +0.00% | 2 |
| 2026-07-23 | 3.24 | 3.24 | 3.24 | 3.24 | +0.00% | 0 |
| 2026-07-22 | 3.24 | 3.24 | 3.24 | 3.24 | +0.00% | 0 |
| 2026-07-21 | 3.24 | 3.24 | 3.24 | 3.24 | +0.00% | 0 |
| 2026-07-20 | 3.24 | 3.24 | 3.24 | 3.24 | +0.00% | 0 |
| 2026-07-17 | 3.24 | 3.24 | 3.24 | 3.24 | +0.00% | 0 |
| 2026-07-16 | 3.24 | 3.24 | 3.24 | 3.24 | +0.00% | 0 |
| 2026-07-15 | 3.24 | 3.24 | 3.24 | 3.24 | +0.00% | 0 |
| 2026-07-14 | 3.24 | 3.24 | 3.24 | 3.24 | +0.00% | 0 |
| 2026-07-13 | 3.24 | 3.24 | 3.24 | 3.24 | +0.00% | 0 |
| 2026-07-10 | 3.24 | 3.24 | 3.24 | 3.24 | +0.00% | 0 |
| 2026-07-09 | 3.24 | 3.24 | 3.24 | 3.24 | +0.00% | 0 |
| 2026-07-08 | 3.24 | 3.24 | 3.24 | 3.24 | +0.00% | 0 |
| 2026-07-07 | 3.24 | 3.24 | 3.24 | 3.24 | +0.00% | 0 |
| 2026-07-06 | 3.24 | 3.24 | 3.24 | 3.24 | +0.00% | 0 |
| 2026-07-03 | 3.24 | 3.24 | 3.24 | 3.24 | +0.00% | 0 |
| 2026-07-02 | 3.24 | 3.24 | 3.24 | 3.24 | +0.00% | 0 |
| 2026-07-01 | 3.24 | 3.24 | 3.24 | 3.24 | +0.00% | 0 |
| 2026-06-30 | 3.24 | 3.24 | 3.24 | 3.24 | +0.00% | 0 |
| 2026-06-29 | 3.24 | 3.24 | 3.24 | 3.24 | +0.00% | 0 |
| 2026-06-26 | 3.24 | 3.24 | 3.24 | 3.24 | +0.00% | 1,552 |
| 2026-06-25 | 3.24 | 3.24 | 3.24 | 3.24 | +0.00% | 1,552 |
| 2026-06-24 | 3.24 | 3.24 | 3.24 | 3.24 | +0.00% | 1,552 |
| 2026-06-23 | 3.24 | 3.24 | 3.24 | 3.24 | +0.62% | 1,552 |
| 2026-06-22 | 3.18 | 3.22 | 3.18 | 3.22 | +0.00% | 1 |
| 2026-06-19 | 3.22 | 3.22 | 3.22 | 3.22 | -1.23% | 500 |
| 2026-06-18 | 3.22 | 3.26 | 3.22 | 3.26 | +0.00% | 0 |
| 2026-06-17 | 3.22 | 3.26 | 3.22 | 3.26 | +0.00% | 7 |
| 2026-06-16 | 3.22 | 3.26 | 3.22 | 3.26 | +0.00% | 7 |
| 2026-06-15 | 3.22 | 3.26 | 3.22 | 3.26 | +0.00% | 7 |
| 2026-06-12 | 3.26 | 3.26 | 3.26 | 3.26 | +0.00% | 1,500 |
| 2026-06-11 | 3.26 | 3.26 | 3.26 | 3.26 | +0.00% | 1,500 |
| 2026-06-10 | 3.26 | 3.26 | 3.26 | 3.26 | +0.00% | 1,500 |
| 2026-06-09 | 3.26 | 3.26 | 3.26 | 3.26 | +0.00% | 1,500 |
| 2026-06-08 | 3.26 | 3.26 | 3.26 | 3.26 | -0.61% | 1,500 |
| 2026-06-05 | 3.26 | 3.28 | 3.26 | 3.28 | +0.00% | 0 |
| 2026-06-04 | 3.26 | 3.28 | 3.26 | 3.28 | +0.00% | 0 |
| 2026-06-03 | 3.26 | 3.28 | 3.26 | 3.28 | +0.00% | 0 |
| 2026-06-02 | 3.26 | 3.28 | 3.26 | 3.28 | +0.00% | 2 |
| 2026-06-01 | 3.26 | 3.28 | 3.26 | 3.28 | +0.00% | 2 |
| 2026-05-29 | 3.26 | 3.28 | 3.26 | 3.28 | +0.00% | 1 |
| 2026-05-28 | 3.28 | 3.28 | 3.28 | 3.28 | +0.00% | 1,553 |
| 2026-05-27 | 3.28 | 3.28 | 3.28 | 3.28 | +1.23% | 1,553 |
| 2026-05-26 | 3.20 | 3.24 | 3.20 | 3.24 | +2.53% | 3,107 |
| 2026-05-25 | 3.16 | 3.16 | 3.12 | 3.16 | +1.28% | 1,603 |
| 2026-05-22 | 3.08 | 3.12 | 3.08 | 3.12 | +2.63% | 2,700 |
| 2026-05-21 | 3.00 | 3.04 | 3.00 | 3.04 | +2.01% | 3,312 |
| 2026-05-20 | 2.96 | 2.98 | 2.96 | 2.98 | +2.05% | 3,678 |
| 2026-05-19 | 2.90 | 2.92 | 2.90 | 2.92 | +0.00% | 3,538 |
| 2026-05-18 | 2.90 | 2.92 | 2.90 | 2.92 | +1.39% | 3,538 |
| 2026-05-15 | 2.86 | 2.88 | 2.86 | 2.88 | +0.00% | 3,486 |
| 2026-05-14 | 2.86 | 2.88 | 2.86 | 2.88 | +1.41% | 3,486 |
| 2026-05-13 | 2.82 | 2.84 | 2.82 | 2.84 | +1.43% | 3,535 |
| 2026-05-12 | 2.80 | 2.80 | 2.80 | 2.80 | +0.00% | 500 |
| 2026-05-11 | 2.80 | 2.80 | 2.80 | 2.80 | +0.00% | 500 |
| 2026-05-08 | 2.80 | 2.80 | 2.80 | 2.80 | +0.72% | 500 |
| 2026-05-07 | 2.76 | 2.78 | 2.76 | 2.78 | +0.00% | 2 |
| 2026-05-06 | 2.76 | 2.78 | 2.76 | 2.78 | +0.00% | 1 |
| 2026-05-05 | 2.76 | 2.78 | 2.76 | 2.78 | +0.00% | 1 |
| 2026-05-04 | 2.76 | 2.78 | 2.76 | 2.78 | +0.00% | 0 |
| 2026-04-30 | 2.76 | 2.78 | 2.76 | 2.78 | +0.00% | 3 |
| 2026-04-29 | 2.76 | 2.78 | 2.76 | 2.78 | +0.00% | 3 |
| 2026-04-28 | 2.76 | 2.78 | 2.76 | 2.78 | +0.00% | 3 |
| 2026-04-27 | 2.76 | 2.78 | 2.76 | 2.78 | +0.00% | 3 |
| 2026-04-24 | 2.76 | 2.78 | 2.76 | 2.78 | +0.00% | 3 |
| 2026-04-23 | 2.76 | 2.78 | 2.76 | 2.78 | +0.00% | 1 |
| 2026-04-22 | 2.76 | 2.78 | 2.76 | 2.78 | +0.00% | 1 |
| 2026-04-21 | 2.76 | 2.78 | 2.76 | 2.78 | +0.00% | 1 |
| 2026-04-20 | 2.76 | 2.78 | 2.76 | 2.78 | +0.00% | 1 |
| 2026-04-17 | 2.76 | 2.78 | 2.76 | 2.78 | +0.00% | 1 |
| 2026-04-16 | 2.78 | 2.78 | 2.78 | 2.78 | +0.00% | 1,800 |
| 2026-04-15 | 2.78 | 2.78 | 2.78 | 2.78 | +0.72% | 1,800 |
| 2026-04-14 | 2.76 | 2.76 | 2.76 | 2.76 | +0.73% | 1,800 |
| 2026-04-13 | 2.72 | 2.74 | 2.72 | 2.74 | +0.00% | 3 |
| 2026-04-10 | 2.72 | 2.74 | 2.72 | 2.74 | -16.97% | 3 |
| 2026-04-07 | 3.32 | 3.32 | 3.30 | 3.30 | +0.00% | 183 |
| 2026-04-02 | 3.26 | 3.30 | 3.26 | 3.30 | +0.00% | 1 |
| 2026-04-01 | 3.30 | 3.30 | 3.30 | 3.30 | +0.61% | 500 |
| 2026-03-27 | 3.24 | 3.28 | 3.24 | 3.28 | +0.00% | 2 |
| 2026-03-26 | 3.24 | 3.28 | 3.24 | 3.28 | +0.00% | 2 |
| 2026-03-17 | 3.24 | 3.28 | 3.24 | 3.28 | +0.00% | 1 |
| 2026-03-09 | 3.24 | 3.28 | 3.24 | 3.28 | +0.00% | 2 |
| 2026-03-02 | 3.24 | 3.28 | 3.24 | 3.28 | +0.00% | 2 |
| 2026-02-26 | 3.24 | 3.28 | 3.24 | 3.28 | +1.86% | 3,070 |
| 2026-02-20 | 3.18 | 3.22 | 3.18 | 3.22 | +0.00% | 17 |
| 2026-02-19 | 3.18 | 3.22 | 3.18 | 3.22 | +1.90% | 2,573 |
| 2026-02-18 | 3.16 | 3.16 | 3.16 | 3.16 | +0.64% | 1,000 |
| 2026-02-16 | 3.08 | 3.14 | 3.08 | 3.14 | +0.64% | 1,595 |
| 2026-02-13 | 3.08 | 3.12 | 3.08 | 3.12 | +0.00% | 21 |
| 2026-02-12 | 3.08 | 3.12 | 3.08 | 3.12 | +0.00% | 2 |
| 2026-02-11 | 3.12 | 3.12 | 3.12 | 3.12 | +0.65% | 495 |
| 2026-02-10 | 3.10 | 3.10 | 3.10 | 3.10 | +0.00% | 1 |
| 2026-02-06 | 3.10 | 3.10 | 3.10 | 3.10 | -0.64% | 500 |
| 2026-01-28 | 3.10 | 3.12 | 3.10 | 3.12 | +0.00% | 20 |
| 2026-01-27 | 3.10 | 3.12 | 3.10 | 3.12 | +0.00% | 2 |
| 2026-01-13 | 3.10 | 3.12 | 3.10 | 3.12 | +0.00% | 1 |
| 2025-12-31 | 3.10 | 3.12 | 3.10 | 3.12 | +0.00% | 104 |
| 2025-12-29 | 3.10 | 3.12 | 3.10 | 3.12 | +0.00% | 7 |
| 2025-12-18 | 3.10 | 3.12 | 3.10 | 3.12 | +0.00% | 1 |
| 2025-12-17 | 3.10 | 3.12 | 3.10 | 3.12 | +0.00% | 8 |
| 2025-12-09 | 3.10 | 3.12 | 3.10 | 3.12 | +0.00% | 3 |
| 2025-12-05 | 3.10 | 3.12 | 3.10 | 3.12 | +0.00% | 80 |
| 2025-11-28 | 3.10 | 3.12 | 3.10 | 3.12 | +0.00% | 1 |
| 2025-11-27 | 3.10 | 3.12 | 3.10 | 3.12 | +0.00% | 3 |
| 2025-11-25 | 3.10 | 3.12 | 3.10 | 3.12 | +0.00% | 1 |
| 2025-11-17 | 3.10 | 3.12 | 3.10 | 3.12 | +0.00% | 1 |
| 2025-11-03 | 3.10 | 3.12 | 3.10 | 3.12 | +0.00% | 3 |
| 2025-10-28 | 3.10 | 3.12 | 3.10 | 3.12 | +0.00% | 4 |
| 2025-10-01 | 3.10 | 3.12 | 3.10 | 3.12 | +0.00% | 41 |
| 2025-09-26 | 3.12 | 3.12 | 3.12 | 3.12 | -0.64% | 200 |
| 2025-09-18 | 3.12 | 3.14 | 3.12 | 3.14 | +0.00% | 1 |
| 2025-09-17 | 3.12 | 3.14 | 3.12 | 3.14 | +0.00% | 1 |
| 2025-09-12 | 3.12 | 3.14 | 3.12 | 3.14 | +0.00% | 1 |
| 2025-09-05 | 3.12 | 3.14 | 3.12 | 3.14 | +0.00% | 40 |
| 2025-08-07 | 3.12 | 3.14 | 3.12 | 3.14 | +0.00% | 1 |
| 2025-07-29 | 3.12 | 3.14 | 3.12 | 3.14 | +0.00% | 2 |
| 2025-07-08 | 3.12 | 3.14 | 3.12 | 3.14 | +0.00% | 11 |
| 2025-06-27 | 3.12 | 3.14 | 3.12 | 3.14 | +0.00% | 1 |
| 2025-06-23 | 3.12 | 3.14 | 3.12 | 3.14 | +0.00% | 11 |
| 2025-06-17 | 3.12 | 3.14 | 3.12 | 3.14 | +0.00% | 8 |
| 2025-06-09 | 3.16 | 3.16 | 3.14 | 3.14 | +0.00% | 40 |
| 2025-06-03 | 3.12 | 3.14 | 3.12 | 3.14 | +0.00% | 20 |
| 2025-05-30 | 3.12 | 3.14 | 3.12 | 3.14 | +0.00% | 4 |
| 2025-05-20 | 3.12 | 3.14 | 3.12 | 3.14 | +0.00% | 2 |
| 2025-05-09 | 3.12 | 3.14 | 3.12 | 3.14 | +0.00% | 25 |
| 2025-05-06 | 3.12 | 3.14 | 3.12 | 3.14 | +0.00% | 6 |
| 2025-05-05 | 3.12 | 3.14 | 3.12 | 3.14 | +0.00% | 2 |
| 2025-04-29 | 3.12 | 3.14 | 3.12 | 3.14 | +0.00% | 1 |
| 2025-04-28 | 3.12 | 3.14 | 3.12 | 3.14 | +0.00% | 3 |
| 2025-04-16 | 3.12 | 3.14 | 3.12 | 3.14 | +0.00% | 75 |
| 2025-04-08 | 3.12 | 3.14 | 3.12 | 3.14 | +0.00% | 1 |
| 2025-04-03 | 3.12 | 3.14 | 3.12 | 3.14 | +0.00% | 8 |
| 2025-03-21 | 3.12 | 3.14 | 3.12 | 3.14 | +0.00% | 8 |
| 2025-03-19 | 3.12 | 3.14 | 3.12 | 3.14 | +0.00% | 1 |
| 2025-03-14 | 3.12 | 3.14 | 3.12 | 3.14 | +0.00% | 1 |
| 2025-03-05 | 3.12 | 3.14 | 3.12 | 3.14 | +0.00% | 11 |
| 2025-02-28 | 3.12 | 3.14 | 3.12 | 3.14 | +0.00% | 1 |
| 2025-02-27 | 3.12 | 3.14 | 3.12 | 3.14 | +0.00% | 80 |
| 2025-02-24 | 3.12 | 3.14 | 3.12 | 3.14 | +0.00% | 1 |
| 2025-02-12 | 3.12 | 3.14 | 3.12 | 3.14 | +0.00% | 11 |
| 2025-02-04 | 3.12 | 3.14 | 3.12 | 3.14 | +0.00% | 3 |
| 2025-02-03 | 3.12 | 3.14 | 3.12 | 3.14 | +0.00% | 10 |
| 2025-01-30 | 3.12 | 3.14 | 3.12 | 3.14 | +0.00% | 8 |
| 2025-01-23 | 3.12 | 3.16 | 3.12 | 3.14 | +0.00% | 14 |
| 2025-01-17 | 3.12 | 3.16 | 3.12 | 3.14 | +0.00% | 9 |
| 2025-01-15 | 3.12 | 3.14 | 3.12 | 3.14 | +0.00% | 1 |
| 2025-01-14 | 3.12 | 3.14 | 3.12 | 3.14 | +0.00% | 1 |
| 2025-01-13 | 3.12 | 3.14 | 3.12 | 3.14 | +0.00% | 2 |
| 2025-01-03 | 3.12 | 3.14 | 3.12 | 3.14 | +0.00% | 4 |
| 2025-01-02 | 3.12 | 3.14 | 3.12 | 3.14 | — | 3 |
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：5月（+8.99%）。最も弱い月：4月（-7.88%）。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
Testa Residencial SOCIMI S.A.（YTST.MC）の直近終値は？
2026-10-16 時点で 3.26。Closelookデータレイクの日次価格記録より。
YTST.MC の52週高値・安値は？
直近52週間で高値 3.32、安値 2.72（2026-10-16 時点）。
Testa Residencial SOCIMI S.A. が歴史的に最も強い月と弱い月は？
歴史的に、YTST.MC の最も強い月は 5月（平均 +8.99%）、最も弱い月は 4月（平均 -7.88%）。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210本から計算。