GF Securities Co Ltd（000776.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	19.55	19.80	19.10	19.27	-1.03%	43,355,183
2026-10-15	19.22	19.63	19.07	19.47	-0.15%	51,023,688
2026-10-14	19.61	19.77	19.39	19.50	-1.66%	38,979,992
2026-10-13	19.69	20.10	19.55	19.83	+0.05%	44,024,732
2026-10-12	19.80	19.94	19.73	19.82	+0.00%	29,414,586
2026-10-09	19.32	19.95	19.10	19.82	+2.59%	53,387,441
2026-10-08	19.80	19.98	19.21	19.32	-2.82%	43,288,461
2026-09-30	19.80	19.92	19.72	19.88	+0.71%	27,349,025
2026-09-29	19.71	19.90	19.70	19.74	-0.35%	26,461,679
2026-09-28	20.30	20.36	19.80	19.81	-2.75%	41,433,584
2026-09-24	20.74	20.74	20.26	20.37	-2.21%	37,958,398
2026-09-23	20.96	20.98	20.70	20.83	-0.62%	26,929,310
2026-09-22	20.98	21.13	20.85	20.96	-0.10%	43,646,687
2026-09-21	20.78	21.08	20.66	20.98	+0.91%	44,001,060
2026-09-18	20.15	20.80	20.15	20.79	+3.85%	58,526,708
2026-09-17	20.10	20.36	19.95	20.02	-1.43%	36,259,798
2026-09-16	20.31	20.45	19.89	20.31	+0.00%	52,689,661
2026-09-15	20.52	20.57	20.28	20.31	-0.88%	31,646,790
2026-09-14	20.74	20.81	20.46	20.49	-1.96%	48,244,326
2026-09-11	21.48	21.48	20.56	20.90	-3.78%	75,588,933
2026-09-10	21.55	21.81	21.45	21.72	+0.37%	36,262,235
2026-09-09	21.52	21.74	21.40	21.64	+0.05%	34,337,029
2026-09-08	21.90	21.93	21.57	21.63	-0.83%	44,713,941
2026-09-07	22.37	22.42	21.73	21.81	-1.76%	49,130,198
2026-09-04	22.27	22.64	22.10	22.20	+0.23%	65,950,026
2026-09-03	21.44	22.40	21.44	22.15	+3.50%	107,842,241
2026-09-02	21.80	21.88	21.38	21.40	-2.28%	58,430,004
2026-09-01	21.77	22.17	21.70	21.90	+0.37%	53,643,366
2026-08-31	21.49	21.99	21.30	21.82	+1.82%	78,444,470
2026-08-28	21.54	21.58	21.32	21.43	-0.74%	42,294,368
2026-08-27	21.02	21.64	21.02	21.59	+1.94%	84,398,394
2026-08-26	20.36	21.32	20.34	21.18	+3.67%	94,668,841
2026-08-25	20.51	20.63	20.28	20.43	-1.02%	35,385,190
2026-08-24	20.47	20.98	20.47	20.64	+0.39%	50,090,144
2026-08-21	20.30	20.65	20.21	20.56	+1.28%	34,154,677
2026-08-20	20.46	20.65	20.20	20.30	-0.44%	43,020,503
2026-08-19	20.96	21.05	20.36	20.39	-3.36%	65,531,512
2026-08-18	21.16	21.23	20.80	21.10	-0.52%	42,291,094
2026-08-17	20.77	21.30	20.68	21.21	+2.12%	58,626,279
2026-08-14	21.21	21.41	20.72	20.77	-2.21%	63,114,499
2026-08-13	21.14	21.69	21.11	21.24	+0.43%	73,027,587
2026-08-12	20.80	21.23	20.66	21.15	+1.24%	68,527,664
2026-08-11	20.92	21.24	20.84	20.89	-0.14%	69,900,961
2026-08-10	20.95	21.14	20.80	20.92	-0.10%	41,799,334
2026-08-07	20.69	20.94	20.43	20.94	-1.23%	55,767,656
2026-08-06	21.21	21.32	21.07	21.20	-0.80%	44,511,423
2026-08-05	20.95	21.50	20.78	21.37	+2.20%	67,967,661
2026-08-04	20.90	21.03	20.76	20.91	+0.48%	59,991,423
2026-08-03	21.00	21.10	20.78	20.81	-2.57%	68,465,423
2026-07-31	21.55	21.69	21.20	21.36	+0.75%	60,371,475
2026-07-30	21.38	21.78	20.86	21.20	-2.21%	72,514,528
2026-07-29	21.30	21.80	21.01	21.68	+1.83%	74,183,736
2026-07-28	21.71	21.90	21.21	21.29	-2.79%	57,598,178
2026-07-27	21.75	21.91	21.22	21.90	+0.92%	50,568,313
2026-07-24	22.53	22.58	21.65	21.70	-4.91%	91,359,640
2026-07-23	22.53	23.08	22.35	22.82	+1.20%	72,408,064
2026-07-22	22.50	22.86	22.14	22.55	-1.36%	74,991,220
2026-07-21	22.55	23.20	21.89	22.86	+0.62%	122,704,591
2026-07-20	21.92	22.93	21.80	22.72	+5.19%	123,578,509
2026-07-17	22.05	22.27	21.46	21.60	-2.70%	78,684,597
2026-07-16	22.50	22.70	21.98	22.20	-2.55%	84,141,124
2026-07-15	22.12	23.30	22.08	22.78	+3.08%	120,284,258
2026-07-14	21.16	22.12	20.65	22.10	+4.05%	105,336,495
2026-07-13	21.70	21.81	21.10	21.24	-2.34%	68,375,104
2026-07-10	22.30	22.40	21.72	21.75	-3.42%	81,342,137
2026-07-09	22.07	22.63	21.68	22.52	+2.55%	98,832,673
2026-07-08	22.79	22.86	21.92	21.96	-3.64%	83,751,166
2026-07-07	23.62	23.75	22.69	22.79	-4.48%	113,779,400
2026-07-06	24.10	24.42	23.43	23.86	+0.59%	101,077,210
2026-07-03	23.92	24.16	23.30	23.72	-0.25%	93,300,145
2026-07-02	24.59	24.90	23.69	23.78	-4.34%	131,236,795
2026-07-01	23.38	25.43	23.05	24.86	+6.24%	194,651,408
2026-06-30	23.14	24.00	23.14	23.40	+0.60%	116,243,871
2026-06-29	22.46	23.86	22.46	23.26	+4.07%	139,866,109
2026-06-26	23.02	23.52	22.22	22.35	-3.41%	127,146,488
2026-06-25	22.55	23.62	22.25	23.14	+2.12%	189,834,229
2026-06-24	23.17	23.67	22.42	22.66	-2.83%	197,781,738
2026-06-23	23.50	24.12	23.15	23.32	+2.73%	298,182,664
2026-06-22	20.76	22.70	20.56	22.70	+9.98%	194,845,825
2026-06-18	21.31	21.59	20.60	20.64	-3.64%	104,099,471
2026-06-17	21.49	21.70	21.25	21.42	-0.37%	71,195,368
2026-06-16	20.81	21.55	20.68	21.50	+3.22%	115,918,756
2026-06-15	20.10	21.50	20.10	20.83	+3.74%	136,512,646
2026-06-12	19.15	20.27	19.09	20.08	+4.86%	125,357,366
2026-06-11	19.00	19.56	18.81	19.15	+0.47%	69,281,714
2026-06-10	18.57	19.17	18.51	19.06	+2.09%	72,020,935
2026-06-09	18.78	18.84	18.47	18.67	+0.11%	37,569,793
2026-06-08	18.50	19.05	18.50	18.65	-0.85%	68,267,262
2026-06-05	19.17	19.59	18.75	18.81	-1.78%	78,989,266
2026-06-04	19.21	19.54	18.93	19.15	-0.67%	56,476,086
2026-06-03	18.99	19.43	18.76	19.28	+1.53%	82,145,753
2026-06-02	18.93	19.19	18.66	18.99	-0.05%	68,781,589
2026-06-01	18.90	19.38	18.68	19.00	+0.58%	76,942,839
2026-05-29	18.59	19.26	18.54	18.89	+1.83%	87,592,666
2026-05-28	18.88	18.93	18.38	18.55	-1.70%	46,868,806
2026-05-27	19.00	19.39	18.60	18.87	-1.46%	57,868,541
2026-05-26	18.86	19.63	18.81	19.15	+0.79%	78,955,955
2026-05-25	19.15	19.23	18.82	19.00	-0.26%	41,738,526
2026-05-22	19.65	19.66	18.91	19.05	-1.40%	53,007,240
2026-05-21	19.60	20.30	19.32	19.32	-0.57%	84,765,520
2026-05-20	19.56	19.63	19.21	19.43	-0.41%	31,517,328
2026-05-19	19.64	19.73	19.00	19.51	-0.81%	69,864,484
2026-05-18	19.70	19.92	19.53	19.67	-1.35%	37,599,046
2026-05-15	20.40	20.45	19.76	19.94	-2.01%	42,270,757
2026-05-14	20.85	20.94	20.31	20.35	-2.40%	41,171,112
2026-05-13	20.98	21.05	20.61	20.85	-0.86%	43,963,599
2026-05-12	20.96	21.19	20.85	21.03	+0.00%	54,384,563
2026-05-11	20.41	21.16	20.10	21.03	+0.33%	109,399,394
2026-05-08	21.04	21.17	20.85	20.96	-0.99%	45,334,577
2026-05-07	21.30	21.38	20.82	21.17	-0.05%	63,077,139
2026-05-06	21.12	21.49	21.08	21.18	-0.24%	82,430,562
2026-04-30	21.25	21.73	21.13	21.23	-0.23%	69,175,153
2026-04-29	21.09	21.35	20.88	21.28	+0.85%	90,745,478
2026-04-28	21.01	21.46	20.51	21.10	+6.03%	167,739,968
2026-04-27	19.95	20.38	19.83	19.90	+0.20%	77,704,940
2026-04-24	20.15	20.28	19.61	19.86	-2.26%	57,637,088
2026-04-23	20.31	20.59	20.12	20.32	-0.34%	54,675,761
2026-04-22	19.88	20.64	19.84	20.39	+2.57%	66,394,666
2026-04-21	20.03	20.05	19.88	19.88	-1.24%	34,706,172
2026-04-20	20.08	20.23	19.90	20.13	+0.10%	48,072,112
2026-04-17	19.84	20.24	19.76	20.11	+1.16%	63,331,971
2026-04-16	19.85	20.13	19.77	19.88	+0.10%	54,374,467
2026-04-15	19.62	20.18	19.61	19.86	+1.17%	85,376,490
2026-04-14	19.50	19.89	19.39	19.63	+1.34%	91,483,550
2026-04-13	18.67	19.53	18.60	19.37	+2.65%	82,702,434
2026-04-10	18.78	19.36	18.69	18.87	+4.02%	89,504,982
2026-04-09	18.40	18.43	18.10	18.14	-2.53%	38,900,511
2026-04-08	18.21	18.63	18.16	18.61	+4.85%	65,562,784
2026-04-07	17.82	17.88	17.66	17.75	-0.50%	23,479,537
2026-04-03	17.99	18.09	17.83	17.84	-0.83%	23,266,243
2026-04-02	18.34	18.34	17.82	17.99	-2.39%	45,484,400
2026-04-01	18.31	18.58	18.17	18.43	+2.62%	41,220,758
2026-03-31	18.22	18.46	17.96	17.96	-1.21%	39,544,255
2026-03-30	18.01	18.24	18.00	18.18	-0.60%	25,350,959
2026-03-27	18.00	18.35	17.96	18.29	+0.94%	27,184,621
2026-03-26	18.60	18.61	18.03	18.12	-2.84%	40,874,697
2026-03-25	18.40	18.77	18.35	18.65	+1.58%	34,890,385
2026-03-24	18.50	18.67	18.22	18.36	+0.55%	40,323,220
2026-03-23	18.70	18.76	18.11	18.26	-4.20%	56,161,221
2026-03-20	19.20	19.33	19.06	19.06	-0.26%	33,091,093
2026-03-19	19.29	19.33	19.03	19.11	-1.85%	36,540,096
2026-03-18	19.52	19.54	19.26	19.47	-0.31%	39,046,780
2026-03-17	19.11	20.08	19.11	19.53	+2.41%	90,968,281
2026-03-16	19.32	19.35	18.96	19.07	-1.29%	39,059,603
2026-03-13	19.45	19.55	19.29	19.32	-0.87%	28,973,703
2026-03-12	19.50	19.59	19.36	19.49	-0.20%	27,262,918
2026-03-11	19.47	19.67	19.39	19.53	+0.05%	29,948,314
2026-03-10	19.57	19.68	19.37	19.52	+0.67%	36,702,114
2026-03-09	19.80	19.80	19.25	19.39	-3.39%	54,927,801
2026-03-06	19.80	20.19	19.77	20.07	+0.75%	27,006,166
2026-03-05	20.20	20.23	19.87	19.92	-0.25%	34,862,399
2026-03-04	20.42	20.45	19.90	19.97	-2.73%	52,292,997
2026-03-03	20.67	21.01	20.40	20.53	-0.68%	53,600,608
2026-03-02	20.64	20.75	20.22	20.67	-0.82%	51,286,708
2026-02-27	20.80	21.01	20.76	20.84	+0.14%	35,600,253
2026-02-26	20.90	20.99	20.75	20.81	-0.48%	29,412,773
2026-02-25	21.00	21.23	20.88	20.91	-0.38%	54,349,022
2026-02-24	21.11	21.23	20.93	20.99	-0.66%	35,321,183
2026-02-13	21.19	21.32	21.10	21.13	+0.00%	31,844,842
2026-02-12	21.48	21.49	21.10	21.13	-1.72%	48,892,687
2026-02-11	21.64	21.65	21.40	21.50	-0.56%	25,279,482
2026-02-10	21.75	21.76	21.55	21.62	-0.41%	18,822,971
2026-02-09	21.41	21.90	21.40	21.71	+1.97%	43,286,348
2026-02-06	21.36	21.50	21.25	21.29	-0.84%	28,152,093
2026-02-05	21.62	21.73	21.28	21.47	-0.69%	33,696,621
2026-02-04	21.30	21.68	21.22	21.62	+0.89%	38,630,184
2026-02-03	21.80	21.86	21.10	21.43	-1.34%	74,152,689
2026-02-02	22.35	22.66	21.66	21.72	-3.42%	85,514,121
2026-01-30	22.82	23.10	22.39	22.49	-1.83%	66,536,601
2026-01-29	22.51	23.03	22.22	22.91	+1.51%	97,841,303
2026-01-28	22.50	22.92	22.47	22.57	+0.27%	67,027,037
2026-01-27	22.66	22.83	22.32	22.51	-0.88%	52,167,666
2026-01-26	22.22	22.95	22.19	22.71	+1.79%	90,179,558
2026-01-23	22.70	22.74	22.25	22.31	-1.24%	58,061,156
2026-01-22	22.56	22.90	22.49	22.59	+0.09%	44,548,199
2026-01-21	22.66	22.86	22.47	22.57	-0.88%	50,419,081
2026-01-20	22.38	22.92	22.35	22.77	+1.52%	58,882,302
2026-01-19	22.40	22.49	22.16	22.43	-0.58%	49,856,801
2026-01-16	22.65	22.88	22.35	22.56	+0.04%	55,701,983
2026-01-15	22.40	22.89	22.38	22.55	+0.27%	66,907,803
2026-01-14	22.83	23.32	22.42	22.49	-1.62%	106,095,160
2026-01-13	22.75	23.48	22.63	22.86	+0.66%	97,076,011
2026-01-12	22.31	22.74	22.15	22.71	+1.79%	97,991,297
2026-01-09	22.23	22.44	22.10	22.31	+0.22%	74,785,307
2026-01-08	22.88	22.88	22.11	22.26	-3.89%	129,505,709
2026-01-07	23.79	23.80	22.95	23.16	-2.61%	84,871,678
2026-01-06	22.73	24.10	22.73	23.78	+3.98%	112,145,882
2026-01-05	22.08	23.06	22.08	22.87	+3.86%	97,515,420
2025-12-31	21.92	22.48	21.92	22.02	+0.27%	46,415,169
2025-12-30	21.89	22.20	21.85	21.96	+0.09%	39,581,240
2025-12-29	22.15	22.23	21.91	21.94	-1.17%	38,383,694
2025-12-26	22.00	22.56	21.95	22.20	+0.91%	63,353,220
2025-12-25	22.03	22.20	21.98	22.00	-0.45%	34,967,076
2025-12-24	21.88	22.13	21.82	22.10	+0.87%	42,556,460
2025-12-23	21.61	22.26	21.48	21.91	+1.44%	71,468,473
2025-12-22	21.60	21.76	21.56	21.60	-0.23%	29,984,556
2025-12-19	21.61	21.86	21.47	21.65	+0.14%	44,690,760
2025-12-18	21.73	21.89	21.47	21.62	-0.96%	49,657,480
2025-12-17	21.21	22.35	21.17	21.83	+3.07%	99,093,601
2025-12-16	21.20	21.47	21.18	21.18	-0.75%	35,793,022
2025-12-15	20.78	21.68	20.72	21.34	+1.86%	64,351,384
2025-12-12	20.62	21.03	20.58	20.95	+1.65%	45,538,147
2025-12-11	21.02	21.05	20.61	20.61	-1.90%	35,776,507
2025-12-10	21.05	21.14	20.81	21.01	-0.71%	42,724,671
2025-12-09	21.56	21.66	21.05	21.16	-2.53%	58,537,874
2025-12-08	21.69	22.18	21.60	21.71	+1.97%	88,781,828
2025-12-05	20.89	21.60	20.83	21.29	+1.62%	63,041,208
2025-12-04	20.77	21.05	20.76	20.95	+0.43%	25,374,669
2025-12-03	21.25	21.25	20.75	20.86	-0.19%	37,080,284
2025-12-02	21.15	21.15	20.77	20.90	-1.23%	41,822,943
2025-12-01	21.06	21.23	20.99	21.16	+0.09%	39,004,308
2025-11-28	21.01	21.20	20.89	21.14	+0.28%	31,989,331
2025-11-27	21.02	21.38	21.00	21.08	-0.05%	29,680,240
2025-11-26	20.97	21.36	20.92	21.09	+0.52%	43,617,321
2025-11-25	21.20	21.29	20.91	20.98	-0.85%	53,144,356
2025-11-24	21.20	21.39	20.88	21.16	+0.28%	42,600,952
2025-11-21	21.87	22.08	21.08	21.10	-4.52%	72,494,517
2025-11-20	23.29	23.35	22.10	22.10	-2.90%	65,950,288
2025-11-19	22.56	22.97	22.53	22.76	+0.44%	35,107,903
2025-11-18	22.38	23.07	22.34	22.66	+1.03%	54,228,493
2025-11-17	22.78	22.80	22.33	22.43	-1.84%	46,044,749
2025-11-14	23.20	23.35	22.81	22.85	-2.64%	55,448,980
2025-11-13	23.00	23.58	22.97	23.47	+1.82%	62,510,807
2025-11-12	23.01	23.36	22.85	23.05	-0.39%	52,684,187
2025-11-11	23.44	23.65	23.05	23.14	-1.95%	55,796,775
2025-11-10	22.71	23.83	22.56	23.60	+3.74%	98,046,210
2025-11-07	23.00	23.04	22.71	22.75	-1.73%	50,992,243
2025-11-06	22.34	23.38	22.30	23.15	+4.19%	121,556,237
2025-11-05	22.04	22.34	21.97	22.22	-0.04%	38,378,559
2025-11-04	22.42	22.47	22.13	22.23	-0.85%	45,196,112
2025-11-03	22.53	22.57	21.93	22.42	-0.66%	74,425,771
2025-10-31	23.66	23.70	22.56	22.57	-4.16%	122,376,988
2025-10-30	23.92	24.00	23.50	23.55	-1.55%	81,128,123
2025-10-29	22.90	24.10	22.88	23.92	+4.09%	122,578,942
2025-10-28	23.15	23.34	22.88	22.98	-1.84%	79,634,536
2025-10-27	23.21	23.75	22.88	23.41	+1.96%	124,338,778
2025-10-24	22.60	22.96	22.52	22.96	+1.23%	83,015,009
2025-10-23	22.34	22.80	22.19	22.68	+1.57%	70,873,801
2025-10-22	22.51	22.68	22.18	22.33	-2.40%	75,613,265
2025-10-21	22.76	23.12	22.54	22.88	+0.70%	116,685,426
2025-10-20	23.55	23.78	22.65	22.72	-2.78%	121,442,968
2025-10-17	24.26	24.50	23.22	23.37	-3.75%	120,823,278
2025-10-16	24.00	24.42	23.75	24.28	-1.02%	138,985,865
2025-10-15	23.68	24.60	23.01	24.53	+5.19%	185,431,895
2025-10-14	23.29	24.35	23.01	23.32	+0.39%	152,172,681
2025-10-13	23.32	24.00	22.58	23.23	-3.41%	157,898,785
2025-10-10	23.05	24.65	22.96	24.05	+3.71%	163,437,970
2025-10-09	22.22	23.54	21.80	23.19	+4.08%	171,416,495
2025-09-30	22.95	23.06	22.20	22.28	-2.92%	167,098,999
2025-09-29	20.81	22.95	20.78	22.95	+10.02%	200,756,543

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：6月（+12.99%）。最も弱い月：11月（-5.71%）。日次データ2年分（2025–2026）に基づく。

1月-0.60%
2月-2.48%
3月-4.12%
4月+5.63%
5月-3.46%
6月+12.99%
7月+0.38%
8月+8.99%
9月-3.20%
10月-2.67%
11月-5.71%
12月+4.06%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

GF Securities Co Ltd（000776.SHE）の直近終値は？

2026-10-16 時点で 19.27。Closelookデータレイクの日次価格記録より。

000776.SHE の52週高値・安値は？

直近52週間で高値 25.43、安値 17.66（2026-10-16 時点）。

GF Securities Co Ltd が歴史的に最も強い月と弱い月は？

歴史的に、000776.SHE の最も強い月は 6月（平均 +12.99%）、最も弱い月は 11月（平均 -5.71%）。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。