CITIC Pacific Special Steel Group Co Ltd（000708.SHE）— 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	13.01	13.36	12.99	13.20	+1.54%	12,171,774
2026-10-15	13.21	13.30	12.86	13.00	-2.62%	16,955,465
2026-10-14	13.15	13.46	13.04	13.35	+1.68%	15,380,811
2026-10-13	13.20	13.31	13.08	13.13	-1.06%	16,967,840
2026-10-12	13.16	13.33	13.09	13.27	+1.53%	12,104,172
2026-10-09	13.15	13.26	13.07	13.07	-0.98%	9,996,952
2026-10-08	13.12	13.30	13.11	13.20	+0.69%	10,566,971
2026-09-30	12.80	13.14	12.76	13.11	+2.42%	12,943,267
2026-09-29	12.78	12.90	12.64	12.80	+0.08%	9,879,370
2026-09-28	12.89	12.98	12.77	12.79	-1.01%	8,229,968
2026-09-24	12.93	13.00	12.88	12.92	-0.31%	7,128,493
2026-09-23	12.87	12.99	12.75	12.96	+0.78%	9,138,692
2026-09-22	12.82	12.96	12.81	12.86	+0.16%	9,975,585
2026-09-21	12.97	13.03	12.73	12.84	-1.23%	16,405,916
2026-09-18	13.04	13.13	12.97	13.00	-0.76%	11,310,647
2026-09-17	13.18	13.33	13.03	13.10	-1.13%	9,230,256
2026-09-16	13.46	13.53	13.08	13.25	-2.50%	12,654,746
2026-09-15	13.56	13.78	13.46	13.59	+0.44%	11,018,420
2026-09-14	13.43	13.68	13.37	13.53	+0.45%	11,844,492
2026-09-11	13.45	13.54	13.22	13.47	-0.22%	22,641,609
2026-09-10	13.71	13.78	13.49	13.50	-1.53%	11,931,123
2026-09-09	13.65	13.77	13.55	13.71	+0.37%	9,157,864
2026-09-08	13.44	13.75	13.36	13.66	+1.71%	14,288,190
2026-09-07	13.60	13.76	13.33	13.43	-1.18%	12,531,700
2026-09-04	13.47	13.76	13.47	13.59	+0.97%	11,703,619
2026-09-03	13.68	13.84	13.46	13.46	-1.54%	13,339,820
2026-09-02	13.66	13.71	13.42	13.67	+0.00%	15,264,500
2026-09-01	13.76	13.88	13.66	13.67	-0.58%	17,311,761
2026-08-31	13.95	13.95	13.73	13.75	-1.50%	15,053,700
2026-08-28	13.95	14.00	13.85	13.96	+0.07%	9,320,602
2026-08-27	14.06	14.11	13.85	13.95	-0.78%	10,851,310
2026-08-26	13.87	14.16	13.80	14.06	+1.81%	9,592,550
2026-08-25	13.94	13.98	13.66	13.81	-0.93%	11,008,440
2026-08-24	13.70	13.99	13.63	13.94	+2.20%	18,239,266
2026-08-21	13.85	13.93	13.60	13.64	-2.85%	14,948,070
2026-08-20	14.14	14.26	13.85	14.04	+0.00%	11,801,817
2026-08-19	14.08	14.17	13.97	14.04	-0.57%	11,880,243
2026-08-18	13.78	14.13	13.75	14.12	+2.32%	17,066,626
2026-08-17	13.85	13.93	13.68	13.80	+0.07%	15,128,394
2026-08-14	13.62	13.83	13.53	13.79	+0.73%	10,745,969
2026-08-13	13.78	13.79	13.60	13.69	-0.65%	9,515,599
2026-08-12	13.81	13.86	13.66	13.78	+0.15%	9,392,700
2026-08-11	13.92	14.03	13.73	13.76	-1.22%	13,874,156
2026-08-10	13.90	14.14	13.86	13.93	+0.29%	14,626,370
2026-08-07	14.12	14.16	13.82	13.89	-1.49%	15,494,229
2026-08-06	14.18	14.38	14.05	14.10	-0.42%	14,023,649
2026-08-05	14.31	14.37	14.08	14.16	-1.19%	15,267,706
2026-08-04	14.67	14.70	14.25	14.33	-2.45%	16,038,620
2026-08-03	14.91	15.05	14.60	14.69	-1.94%	16,673,500
2026-07-31	14.86	15.05	14.77	14.98	-0.07%	13,194,474
2026-07-30	14.74	15.05	14.67	14.99	+1.63%	14,969,786
2026-07-29	14.49	14.78	14.42	14.75	+2.29%	13,369,680
2026-07-28	14.18	14.45	14.11	14.42	+1.48%	10,045,877
2026-07-27	14.25	14.37	14.12	14.21	-0.35%	13,903,710
2026-07-24	14.34	14.44	14.21	14.26	-0.49%	11,858,219
2026-07-23	13.89	14.38	13.80	14.33	+2.87%	15,352,705
2026-07-22	13.80	13.95	13.60	13.93	+1.09%	13,762,600
2026-07-21	13.86	14.09	13.70	13.78	-0.58%	19,106,260
2026-07-20	13.42	13.90	13.42	13.86	+3.51%	20,971,802
2026-07-17	13.56	13.67	13.38	13.39	-1.25%	14,829,264
2026-07-16	13.70	13.82	13.38	13.56	-1.24%	15,025,654
2026-07-15	13.30	13.85	13.21	13.73	+3.39%	16,823,434
2026-07-14	12.99	13.33	12.86	13.28	+2.63%	14,092,661
2026-07-13	12.81	13.05	12.70	12.94	+1.09%	14,370,317
2026-07-10	12.69	12.94	12.54	12.80	+0.95%	11,988,944
2026-07-09	12.86	12.90	12.54	12.68	-1.40%	15,335,094
2026-07-08	12.88	13.04	12.73	12.86	-0.16%	15,285,033
2026-07-07	13.56	13.58	12.84	12.88	-4.59%	19,636,427
2026-07-06	13.30	13.56	13.13	13.50	+2.90%	16,530,266
2026-07-03	12.96	13.23	12.88	13.12	+1.94%	12,871,190
2026-07-02	12.71	12.96	12.68	12.87	+0.86%	14,649,380
2026-07-01	12.55	13.07	12.45	12.76	+1.11%	15,003,992
2026-06-30	12.92	13.00	12.47	12.62	-2.70%	18,770,759
2026-06-29	12.90	13.22	12.69	12.97	+0.15%	16,741,353
2026-06-26	13.29	13.33	12.95	12.95	-2.92%	12,128,620
2026-06-25	13.18	13.48	13.00	13.34	+0.45%	15,011,129
2026-06-24	13.36	13.45	13.05	13.28	-0.75%	14,820,617
2026-06-23	13.65	14.14	13.30	13.38	-2.05%	24,859,852
2026-06-22	13.46	13.80	13.36	13.66	+0.96%	14,637,600
2026-06-18	13.67	13.78	13.31	13.53	-0.59%	14,392,903
2026-06-17	13.82	13.99	13.58	13.61	-1.45%	14,224,970
2026-06-16	14.06	14.07	13.80	13.81	-1.92%	15,979,513
2026-06-15	14.22	14.22	13.76	14.08	+0.07%	24,964,073
2026-06-12	13.93	14.16	13.67	14.07	+1.74%	29,390,326
2026-06-11	13.52	13.93	13.50	13.83	+1.69%	18,172,414
2026-06-10	13.41	13.67	13.33	13.60	+0.74%	15,270,918
2026-06-09	13.33	13.52	13.15	13.50	+1.58%	13,683,296
2026-06-08	13.53	13.60	13.14	13.29	-2.06%	12,356,942
2026-06-05	13.66	13.84	13.51	13.57	-0.66%	10,712,797
2026-06-04	13.66	13.78	13.34	13.66	-0.29%	15,318,962
2026-06-03	13.96	13.96	13.56	13.70	-1.72%	17,787,839
2026-06-02	14.08	14.31	13.84	13.94	-0.99%	12,768,900
2026-06-01	14.00	14.09	13.32	14.08	-0.42%	21,269,581
2026-05-29	14.03	14.43	14.03	14.14	+0.78%	20,327,651
2026-05-28	14.22	14.36	13.97	14.03	-1.41%	15,023,380
2026-05-27	14.50	14.67	14.10	14.23	-2.20%	14,455,187
2026-05-26	13.93	14.64	13.85	14.55	+4.38%	23,943,160
2026-05-25	14.26	14.36	13.90	13.94	-2.11%	11,388,336
2026-05-22	14.15	14.25	13.92	14.24	+1.35%	12,234,952
2026-05-21	14.34	14.44	14.05	14.05	-3.90%	10,905,882
2026-05-20	14.66	14.78	14.47	14.62	-0.27%	11,665,795
2026-05-19	14.70	14.85	14.52	14.66	+0.27%	9,172,357
2026-05-18	14.75	14.75	14.35	14.62	-0.61%	17,491,307
2026-05-15	15.05	15.09	14.65	14.71	-2.65%	16,889,319
2026-05-14	15.20	15.34	15.08	15.11	-0.33%	14,310,096
2026-05-13	15.51	15.53	15.01	15.16	-2.32%	19,862,887
2026-05-12	15.68	15.83	15.39	15.52	-0.77%	17,953,015
2026-05-11	15.64	15.86	15.31	15.64	+0.32%	18,975,092
2026-05-08	15.35	15.62	15.32	15.59	+1.10%	14,786,176
2026-05-07	15.44	15.56	15.22	15.42	-0.45%	14,601,052
2026-05-06	15.16	15.58	15.15	15.49	+1.57%	24,696,844
2026-04-30	15.48	15.51	15.22	15.25	-1.49%	12,100,151
2026-04-29	15.39	15.68	15.25	15.48	+0.65%	12,722,714
2026-04-28	15.25	15.42	15.18	15.38	+0.92%	11,383,263
2026-04-27	15.51	15.75	15.23	15.24	-1.49%	13,500,604
2026-04-24	15.65	15.72	15.25	15.47	-1.53%	15,281,084
2026-04-23	16.31	16.37	15.50	15.71	-4.09%	21,425,120
2026-04-22	16.64	16.74	16.37	16.38	-1.56%	9,592,106
2026-04-21	16.86	16.96	16.61	16.64	-1.25%	10,523,409
2026-04-20	16.83	16.89	16.60	16.85	+0.66%	9,289,051
2026-04-17	16.81	16.85	16.62	16.74	-0.59%	7,589,601
2026-04-16	16.61	16.86	16.54	16.84	+1.51%	8,121,200
2026-04-15	16.74	16.94	16.56	16.59	-0.90%	10,529,780
2026-04-14	17.09	17.16	16.63	16.74	-1.53%	11,201,825
2026-04-13	16.90	17.10	16.82	17.00	+0.06%	10,041,662
2026-04-10	16.94	17.13	16.74	16.99	+0.47%	12,216,259
2026-04-09	16.60	17.15	16.50	16.91	+1.44%	14,931,175
2026-04-08	16.19	16.73	16.12	16.67	+3.60%	15,551,611
2026-04-07	16.61	16.64	15.97	16.09	-3.13%	16,084,021
2026-04-03	16.38	16.86	16.33	16.61	+1.53%	13,405,139
2026-04-02	16.47	16.66	16.30	16.36	-1.15%	9,682,040
2026-04-01	16.44	16.82	16.38	16.55	+1.29%	14,416,610
2026-03-31	16.59	16.65	16.17	16.34	-1.57%	11,400,172
2026-03-30	16.41	16.65	16.20	16.60	+1.10%	12,617,314
2026-03-27	16.20	16.47	16.06	16.42	+0.67%	8,863,424
2026-03-26	16.29	16.50	16.17	16.31	+0.18%	12,108,572
2026-03-25	16.17	16.31	15.94	16.28	+1.81%	11,706,531
2026-03-24	15.88	16.05	15.55	15.99	+2.17%	17,047,625
2026-03-23	15.70	16.00	15.56	15.65	-1.63%	20,844,741
2026-03-20	16.09	16.29	15.87	15.91	-0.93%	15,992,243
2026-03-19	16.52	16.56	15.99	16.06	-3.72%	19,352,672
2026-03-18	16.65	16.77	16.32	16.68	+0.97%	15,457,149
2026-03-17	16.71	16.96	16.50	16.52	+1.35%	26,682,824
2026-03-16	17.38	17.50	16.21	16.30	-6.21%	27,287,210
2026-03-13	17.73	17.82	17.34	17.38	-0.91%	16,215,991
2026-03-12	17.57	17.75	17.35	17.54	-0.06%	12,974,913
2026-03-11	17.35	17.60	17.30	17.55	+0.80%	11,751,882
2026-03-10	17.38	17.60	17.16	17.41	-0.06%	13,245,961
2026-03-09	17.50	17.63	17.12	17.42	-1.30%	17,769,158
2026-03-06	17.59	17.85	17.36	17.65	+0.28%	12,371,848
2026-03-05	17.80	17.84	17.46	17.60	+0.80%	15,479,546
2026-03-04	17.45	17.95	17.31	17.46	-1.47%	24,416,634
2026-03-03	17.71	18.09	17.44	17.72	-0.11%	28,153,306
2026-03-02	17.85	17.88	17.35	17.74	-1.61%	30,740,745
2026-02-27	17.30	18.34	17.08	18.03	+4.04%	34,652,988
2026-02-26	16.40	17.50	16.31	17.33	+5.48%	33,536,995
2026-02-25	15.92	16.62	15.88	16.43	+3.27%	17,659,686
2026-02-24	15.54	15.98	15.54	15.91	+2.78%	12,601,874
2026-02-13	15.90	15.90	15.44	15.48	-2.64%	10,989,585
2026-02-12	16.08	16.35	15.88	15.90	-1.12%	10,413,684
2026-02-11	15.71	16.11	15.71	16.08	+1.84%	12,763,772
2026-02-10	15.50	15.85	15.43	15.79	+1.61%	12,219,389
2026-02-09	15.28	15.56	15.25	15.54	+2.64%	13,607,845
2026-02-06	15.18	15.40	15.12	15.14	-1.05%	10,326,802
2026-02-05	15.38	15.62	15.17	15.30	-1.03%	15,358,583
2026-02-04	15.09	15.55	15.05	15.46	+2.93%	18,560,182
2026-02-03	14.97	15.10	14.77	15.02	+1.62%	28,704,541
2026-02-02	16.13	16.13	14.78	14.78	-9.99%	44,920,961
2026-01-30	15.89	16.58	15.81	16.42	+3.27%	32,675,142
2026-01-29	15.71	15.95	15.60	15.90	+1.47%	26,534,609
2026-01-28	15.65	15.74	15.22	15.67	+0.19%	23,015,437
2026-01-27	16.00	16.13	15.59	15.64	-2.13%	17,737,404
2026-01-26	16.14	16.18	15.86	15.98	-0.68%	18,542,764
2026-01-23	16.25	16.25	15.91	16.09	-0.12%	15,418,433
2026-01-22	15.95	16.32	15.88	16.11	+1.07%	15,700,860
2026-01-21	16.10	16.14	15.82	15.94	-1.42%	15,392,424
2026-01-20	15.90	16.18	15.75	16.17	+1.89%	17,344,041
2026-01-19	15.68	15.91	15.66	15.87	+1.34%	14,171,061
2026-01-16	15.72	15.93	15.65	15.66	-0.19%	13,374,955
2026-01-15	15.64	15.97	15.61	15.69	-0.06%	14,301,536
2026-01-14	15.80	15.88	15.58	15.70	-0.44%	16,515,284
2026-01-13	15.82	16.12	15.73	15.77	-0.32%	16,472,821
2026-01-12	15.95	16.05	15.70	15.82	-0.44%	15,652,513
2026-01-09	15.89	15.99	15.71	15.89	+0.13%	16,412,298
2026-01-08	15.80	15.95	15.62	15.87	+0.13%	12,110,443
2026-01-07	15.83	15.94	15.68	15.85	+0.13%	16,671,463
2026-01-06	16.05	16.11	15.66	15.83	-1.68%	25,624,710
2026-01-05	16.65	16.65	15.92	16.10	-1.65%	21,409,060
2025-12-31	16.35	16.48	16.18	16.37	+1.30%	10,803,754
2025-12-30	15.96	16.24	15.89	16.16	+0.56%	9,623,680
2025-12-29	16.04	16.20	15.90	16.07	+0.12%	14,321,568
2025-12-26	15.95	16.28	15.89	16.05	+0.88%	12,561,352
2025-12-25	15.78	16.00	15.75	15.91	+0.57%	6,869,219
2025-12-24	15.72	15.87	15.51	15.82	+0.64%	11,335,858
2025-12-23	15.74	15.81	15.55	15.72	-0.19%	10,288,450
2025-12-22	15.83	15.89	15.60	15.75	+0.57%	10,558,474
2025-12-19	15.43	15.75	15.36	15.66	+1.69%	13,629,980
2025-12-18	15.24	15.47	15.15	15.40	+1.05%	10,312,941
2025-12-17	15.05	15.29	14.90	15.24	+1.67%	12,162,500
2025-12-16	15.09	15.30	14.91	14.99	-0.79%	13,870,270
2025-12-15	15.01	15.35	14.96	15.11	+0.27%	24,265,764
2025-12-12	15.35	15.46	15.01	15.07	-1.57%	38,152,447
2025-12-11	15.25	15.50	15.18	15.31	+0.13%	17,769,678
2025-12-10	15.04	15.41	14.94	15.29	+2.21%	17,246,824
2025-12-09	15.40	15.59	14.91	14.96	-3.73%	21,208,661
2025-12-08	15.90	16.08	15.27	15.54	-2.57%	21,640,671
2025-12-05	15.79	16.02	15.74	15.95	+0.76%	10,531,772
2025-12-04	15.93	16.09	15.70	15.83	-0.75%	12,861,766
2025-12-03	15.87	16.15	15.71	15.95	+1.21%	16,937,933
2025-12-02	15.83	15.98	15.71	15.76	-0.88%	15,745,238
2025-12-01	15.60	15.96	15.47	15.90	+4.95%	26,705,953
2025-11-28	14.98	15.20	14.93	15.15	+1.41%	11,510,118
2025-11-27	14.96	15.09	14.82	14.94	+0.40%	9,868,702
2025-11-26	14.79	15.00	14.67	14.88	+1.09%	17,995,916
2025-11-25	15.00	15.02	14.68	14.72	-2.97%	21,993,599
2025-11-24	14.82	15.17	14.58	15.17	+2.36%	20,716,533
2025-11-21	14.92	15.17	14.79	14.82	-1.40%	15,748,974
2025-11-20	15.00	15.27	14.90	15.03	+0.00%	15,985,958
2025-11-19	14.74	15.12	14.63	15.03	+2.24%	17,886,682
2025-11-18	14.93	14.99	14.59	14.70	-1.61%	21,680,478
2025-11-17	15.18	15.35	14.82	14.94	-2.42%	27,771,858
2025-11-14	15.50	15.72	15.27	15.31	-1.73%	15,555,103
2025-11-13	15.58	15.69	15.38	15.58	-0.19%	15,842,795
2025-11-12	15.38	15.77	15.35	15.61	+1.36%	19,494,848
2025-11-11	15.40	15.48	15.08	15.40	+0.20%	22,672,412
2025-11-10	15.24	15.50	15.19	15.37	+0.92%	18,024,017
2025-11-07	15.25	15.40	15.10	15.23	-0.52%	16,178,757
2025-11-06	15.12	15.50	14.98	15.31	+1.46%	23,213,975
2025-11-05	14.84	15.19	14.61	15.09	+1.34%	19,248,387
2025-11-04	14.85	15.23	14.81	14.89	-0.20%	19,657,011
2025-11-03	14.65	15.05	14.47	14.92	+2.26%	27,569,700
2025-10-31	14.67	14.73	14.45	14.59	-0.14%	16,993,710
2025-10-30	14.50	14.82	14.47	14.61	+0.69%	19,427,458
2025-10-29	14.49	14.59	14.29	14.51	-0.27%	13,944,670
2025-10-28	14.82	14.92	14.36	14.55	-1.82%	25,736,330
2025-10-27	14.60	15.22	14.60	14.82	+5.41%	40,043,117
2025-10-24	14.04	14.23	13.91	14.06	+0.07%	18,930,381
2025-10-23	13.60	14.09	13.56	14.05	+3.16%	15,195,626
2025-10-22	13.63	13.76	13.57	13.62	-0.66%	11,983,442
2025-10-21	13.62	13.75	13.47	13.71	+0.81%	9,608,670
2025-10-20	13.60	13.66	13.39	13.60	+0.07%	11,374,947
2025-10-17	13.69	13.88	13.51	13.59	-0.73%	13,261,980
2025-10-16	13.99	13.99	13.65	13.69	-2.14%	18,262,718
2025-10-15	13.83	14.10	13.65	13.99	+0.65%	23,608,525
2025-10-14	14.03	14.15	13.79	13.90	-0.36%	23,287,322
2025-10-13	13.77	14.03	13.68	13.95	-0.78%	22,322,967
2025-10-10	13.77	14.11	13.54	14.06	+1.52%	26,916,592
2025-10-09	13.77	13.85	13.35	13.85	+1.69%	34,768,939
2025-09-30	13.43	13.65	13.33	13.62	+1.41%	17,394,335
2025-09-29	13.29	13.43	13.08	13.43	+1.13%	20,056,768

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：2月（+14.09%）。最も弱い月：4月（-7.64%）。日次データ2年分（2025–2026）に基づく。

1月+2.73%
2月+14.09%
3月-3.29%
4月-7.64%
5月-6.26%
6月-2.78%
7月+13.77%
8月-2.22%
9月-0.42%
10月+5.34%
11月+1.54%
12月+2.96%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

CITIC Pacific Special Steel Group Co Ltd（000708.SHE）の直近終値は？

2026-10-16 時点で 13.20。Closelookデータレイクの日次価格記録より。

000708.SHE の52週高値・安値は？

直近52週間で高値 18.34、安値 12.45（2026-10-16 時点）。

CITIC Pacific Special Steel Group Co Ltd が歴史的に最も強い月と弱い月は？

歴史的に、000708.SHE の最も強い月は 2月（平均 +14.09%）、最も弱い月は 4月（平均 -7.64%）。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431本から計算。