Unisplendour Corp Ltd（000938.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	26.06	26.18	25.07	25.32	-1.75%	105,365,690
2026-10-15	25.90	26.35	25.44	25.77	-3.99%	132,811,391
2026-10-14	27.80	27.92	26.81	26.84	-4.01%	107,427,656
2026-10-13	27.73	28.33	27.10	27.96	-1.17%	119,780,297
2026-10-12	30.10	30.19	28.23	28.29	-6.97%	136,029,188
2026-10-09	30.36	30.60	29.15	30.41	+0.56%	97,322,188
2026-10-08	31.20	31.42	29.98	30.24	-2.51%	77,132,156
2026-09-30	31.75	31.85	30.91	31.02	-1.62%	71,956,609
2026-09-29	31.47	31.73	31.21	31.53	+0.22%	60,874,617
2026-09-28	32.90	33.00	31.29	31.46	-5.81%	115,917,180
2026-09-24	33.58	34.05	33.38	33.40	-0.77%	91,457,203
2026-09-23	33.58	34.10	33.10	33.66	-0.33%	96,179,070
2026-09-22	34.27	34.47	33.70	33.77	-0.21%	116,849,797
2026-09-21	34.00	34.29	33.61	33.84	-0.32%	105,460,672
2026-09-18	33.35	34.29	32.86	33.95	+3.51%	150,394,266
2026-09-17	33.60	33.98	32.70	32.80	-3.47%	136,892,359
2026-09-16	32.82	34.26	32.63	33.98	+3.38%	125,490,539
2026-09-15	32.73	33.48	32.40	32.87	+0.43%	91,426,008
2026-09-14	32.36	33.21	31.91	32.73	-0.33%	75,975,391
2026-09-11	32.75	33.18	31.90	32.84	-0.79%	123,342,211
2026-09-10	33.18	33.65	32.98	33.10	-1.40%	78,050,523
2026-09-09	33.92	34.38	33.31	33.57	-0.94%	126,793,414
2026-09-08	35.18	35.30	33.69	33.89	-4.18%	181,093,922
2026-09-07	35.46	35.70	34.28	35.37	+0.28%	166,530,141
2026-09-04	38.51	38.65	34.90	35.27	-7.50%	238,278,875
2026-09-03	38.86	39.35	37.44	38.13	+0.37%	155,801,031
2026-09-02	38.00	38.71	37.65	37.99	-0.86%	136,986,547
2026-09-01	38.71	39.55	38.30	38.32	-1.62%	190,461,406
2026-08-31	34.86	39.47	34.86	38.95	+8.53%	267,043,500
2026-08-28	36.00	37.50	35.88	35.89	-1.48%	164,113,406
2026-08-27	35.30	36.44	35.13	36.43	+4.38%	140,221,500
2026-08-26	35.19	35.62	34.70	34.90	-0.57%	95,230,781
2026-08-25	34.00	35.34	33.96	35.10	+1.77%	106,640,883
2026-08-24	36.45	36.48	33.93	34.49	-5.35%	154,093,906
2026-08-21	35.60	36.58	35.20	36.44	+2.19%	152,479,172
2026-08-20	35.22	36.16	34.41	35.66	+0.93%	161,616,781
2026-08-19	37.50	37.70	35.33	35.33	-9.99%	243,972,516
2026-08-18	40.58	40.88	38.70	39.25	-4.34%	274,599,438
2026-08-17	40.80	41.30	39.58	41.03	+2.70%	270,480,375
2026-08-14	40.35	41.68	39.25	39.95	+0.88%	324,597,906
2026-08-13	37.90	40.70	37.89	39.60	+7.03%	417,721,375
2026-08-12	37.53	37.95	36.51	37.00	-1.04%	194,418,906
2026-08-11	37.62	38.60	36.67	37.39	-0.64%	225,103,266
2026-08-10	37.62	38.07	36.60	37.63	-0.97%	194,083,359
2026-08-07	37.70	38.62	37.25	38.00	+0.16%	304,727,281
2026-08-06	36.01	38.47	35.88	37.94	+2.71%	393,913,844
2026-08-05	34.59	37.75	34.59	36.94	+7.63%	429,012,156
2026-08-04	33.61	34.59	32.71	34.32	+3.69%	239,176,594
2026-08-03	34.48	35.87	32.69	33.10	-5.13%	286,990,312
2026-07-31	34.90	35.99	34.07	34.89	+3.84%	403,408,625
2026-07-30	35.00	35.95	33.60	33.60	-9.99%	253,945,438
2026-07-29	40.86	41.15	37.33	37.33	-10.00%	349,424,906
2026-07-28	40.01	43.58	38.99	41.48	+0.02%	434,005,875
2026-07-27	41.03	42.68	39.28	41.47	+0.05%	327,890,875
2026-07-24	41.01	43.47	41.00	41.45	-2.36%	360,537,125
2026-07-23	45.57	45.80	41.10	42.45	-5.46%	521,699,688
2026-07-22	43.09	45.61	42.74	44.90	+8.30%	537,821,625
2026-07-21	37.70	41.46	34.96	41.46	+10.00%	502,700,125
2026-07-20	38.60	38.64	36.88	37.69	+7.29%	502,747,281
2026-07-17	37.49	38.97	34.74	35.13	-8.97%	402,048,062
2026-07-16	34.54	39.08	34.54	38.59	+8.61%	451,960,812
2026-07-15	36.95	37.64	35.10	35.53	-3.92%	326,889,250
2026-07-14	38.40	39.20	34.56	36.98	-3.70%	463,913,906
2026-07-13	38.43	40.28	36.50	38.40	-0.03%	493,931,750
2026-07-10	36.20	39.25	36.20	38.41	+7.65%	482,836,125
2026-07-09	33.33	35.75	32.82	35.68	+6.13%	435,698,688
2026-07-08	34.50	34.63	33.32	33.62	+6.80%	479,884,875
2026-07-07	31.66	32.66	30.90	31.48	-5.49%	280,355,906
2026-07-06	30.82	33.31	29.58	33.31	+10.01%	315,681,438
2026-07-03	30.50	31.59	30.22	30.28	+4.31%	246,180,297
2026-07-02	29.18	30.42	28.70	29.03	-3.01%	217,379,156
2026-07-01	30.34	31.29	29.45	29.93	+3.71%	339,206,625
2026-06-30	26.00	28.86	25.83	28.86	+9.98%	167,866,094
2026-06-29	25.50	27.11	25.44	26.24	+2.42%	155,271,344
2026-06-26	27.67	27.73	25.60	25.62	-9.76%	223,675,109
2026-06-25	27.61	28.57	27.06	28.39	+2.64%	192,026,375
2026-06-24	26.81	27.66	26.69	27.66	+2.79%	115,890,820
2026-06-23	27.80	28.22	26.70	26.91	-3.51%	115,021,625
2026-06-22	27.53	27.94	26.68	27.89	+1.60%	147,328,422
2026-06-18	27.16	27.94	27.02	27.45	+0.88%	125,208,203
2026-06-17	26.48	28.00	26.36	27.21	+1.61%	127,704,000
2026-06-16	26.48	26.79	26.12	26.78	+1.13%	102,560,492
2026-06-15	25.37	26.58	25.34	26.48	+5.29%	136,285,594
2026-06-12	25.79	25.86	25.12	25.15	-0.79%	109,831,695
2026-06-11	25.73	26.01	25.03	25.35	-2.20%	91,225,877
2026-06-10	25.90	26.97	25.65	25.92	-1.74%	118,284,059
2026-06-09	26.16	26.41	25.67	26.38	+1.81%	114,806,119
2026-06-08	26.91	27.30	25.60	25.91	-7.03%	176,475,647
2026-06-05	27.31	29.09	26.67	27.87	+0.54%	226,674,194
2026-06-04	27.54	28.18	27.21	27.72	-1.77%	125,517,428
2026-06-03	28.67	29.88	27.87	28.22	+0.04%	216,574,382
2026-06-02	28.29	28.69	27.65	28.21	+1.33%	150,129,015
2026-06-01	29.11	29.89	27.65	27.84	-2.79%	180,393,593
2026-05-29	30.03	30.49	27.45	28.64	-0.97%	255,632,978
2026-05-28	27.99	29.11	27.16	28.92	+3.21%	169,069,651
2026-05-27	28.78	29.44	27.78	28.02	-3.04%	152,357,186
2026-05-26	30.50	30.50	28.19	28.90	-6.89%	210,281,079
2026-05-25	30.51	31.82	30.02	31.04	+3.95%	178,269,230
2026-05-22	29.62	29.99	29.11	29.86	+2.09%	153,432,535
2026-05-21	32.67	32.93	29.05	29.25	-9.19%	255,957,311
2026-05-20	32.29	33.08	31.92	32.21	-0.86%	136,923,851
2026-05-19	31.63	32.58	30.51	32.49	+2.07%	202,281,232
2026-05-18	31.90	32.62	31.20	31.83	-0.25%	162,540,826
2026-05-15	32.30	33.96	31.66	31.91	-0.72%	273,908,225
2026-05-14	33.88	34.49	31.46	32.14	-2.34%	233,491,614
2026-05-13	30.60	33.16	30.35	32.91	+7.23%	237,260,135
2026-05-12	32.19	32.30	30.53	30.69	-3.16%	217,969,497
2026-05-11	33.78	33.93	31.56	31.69	-4.46%	282,769,102
2026-05-08	32.39	33.59	31.67	33.17	+0.73%	212,798,744
2026-05-07	32.08	33.13	31.35	32.93	+3.39%	234,899,086
2026-05-06	32.47	33.06	31.80	31.85	-0.44%	244,376,509
2026-04-30	32.66	32.76	30.74	31.99	-1.33%	210,809,542
2026-04-29	32.50	33.62	31.89	32.42	+2.66%	255,392,326
2026-04-28	31.85	32.28	31.00	31.58	-1.89%	141,452,252
2026-04-27	31.98	32.86	31.25	32.19	+2.78%	228,551,343
2026-04-24	30.88	32.15	30.41	31.32	+0.38%	247,848,576
2026-04-23	30.52	31.81	30.10	31.20	+4.28%	319,670,124
2026-04-22	27.52	30.37	27.45	29.92	+8.37%	323,135,423
2026-04-21	28.08	28.21	27.30	27.61	-2.82%	94,090,777
2026-04-20	27.95	29.15	27.90	28.41	+2.56%	136,187,814
2026-04-17	27.93	28.38	27.66	27.70	-1.39%	103,392,759
2026-04-16	27.56	28.68	27.50	28.09	+2.22%	150,701,407
2026-04-15	27.85	27.97	26.98	27.48	-1.36%	138,609,120
2026-04-14	28.09	28.18	27.52	27.86	-1.35%	139,728,303
2026-04-13	26.93	28.62	26.80	28.24	+4.25%	217,479,422
2026-04-10	27.02	27.76	26.74	27.09	+0.26%	135,986,122
2026-04-09	26.16	27.43	26.03	27.02	+2.12%	165,867,813
2026-04-08	25.85	26.49	25.82	26.46	+5.29%	124,984,923
2026-04-07	25.51	25.86	25.08	25.13	-1.91%	77,436,455
2026-04-03	24.43	26.00	24.27	25.62	+5.87%	144,640,485
2026-04-02	25.05	25.15	24.02	24.20	-4.31%	85,165,957
2026-04-01	25.50	25.96	25.13	25.29	+1.57%	79,711,938
2026-03-31	24.75	25.72	24.46	24.90	+0.32%	86,936,413
2026-03-30	24.55	24.95	23.85	24.82	-1.27%	86,436,278
2026-03-27	24.90	25.67	24.30	25.14	-1.02%	91,340,134
2026-03-26	26.10	26.29	25.31	25.40	-3.57%	74,983,115
2026-03-25	25.69	26.70	25.67	26.34	+2.49%	106,186,124
2026-03-24	25.72	25.83	24.83	25.70	+1.18%	99,837,932
2026-03-23	25.68	26.50	25.13	25.40	-2.98%	101,694,504
2026-03-20	26.78	26.98	26.09	26.18	-2.20%	111,039,134
2026-03-19	25.85	27.50	25.73	26.77	+1.79%	185,804,165
2026-03-18	24.50	26.69	24.41	26.30	+7.57%	136,567,172
2026-03-17	25.50	25.52	24.42	24.45	-3.70%	69,881,051
2026-03-16	25.80	25.93	24.91	25.39	-1.59%	71,034,649
2026-03-13	25.96	26.26	25.73	25.80	-2.71%	106,021,324
2026-03-12	25.01	27.75	25.00	26.52	+5.11%	207,864,376
2026-03-11	24.86	25.46	24.78	25.23	+1.24%	61,142,814
2026-03-10	24.70	25.12	24.40	24.92	+2.72%	59,436,974
2026-03-09	23.66	24.34	23.23	24.26	+0.54%	58,872,701
2026-03-06	23.98	24.23	23.91	24.13	+0.12%	29,008,051
2026-03-05	24.00	24.60	23.90	24.10	+2.29%	51,550,679
2026-03-04	23.60	24.06	23.40	23.56	-1.26%	48,059,887
2026-03-03	25.17	25.45	23.77	23.86	-4.86%	76,568,093
2026-03-02	25.51	25.68	24.97	25.08	-3.35%	59,089,872
2026-02-27	25.55	26.09	25.34	25.95	+0.86%	57,328,517
2026-02-26	25.31	25.86	25.31	25.73	+1.78%	54,800,832
2026-02-25	25.48	25.55	25.21	25.28	-0.71%	46,412,819
2026-02-24	25.99	25.99	25.20	25.46	-0.16%	43,232,072
2026-02-13	25.40	25.88	25.36	25.50	-0.47%	42,163,162
2026-02-12	25.17	25.74	25.08	25.62	+1.95%	55,658,112
2026-02-11	25.18	25.42	25.10	25.13	-0.71%	27,445,256
2026-02-10	25.20	25.63	25.08	25.31	+0.64%	43,856,735
2026-02-09	24.79	25.24	24.65	25.15	+3.29%	56,626,952
2026-02-06	24.29	24.62	24.11	24.35	-0.49%	33,393,282
2026-02-05	24.61	24.74	24.42	24.47	-1.37%	31,828,332
2026-02-04	24.70	24.81	24.41	24.81	-0.32%	40,007,530
2026-02-03	24.74	24.89	24.46	24.89	+1.63%	38,583,544
2026-02-02	24.95	25.25	24.44	24.49	-2.12%	51,822,865
2026-01-30	25.29	25.47	24.66	25.02	-1.96%	58,230,975
2026-01-29	25.73	26.20	25.45	25.52	-0.82%	67,137,690
2026-01-28	26.11	26.32	25.64	25.73	-0.58%	58,249,767
2026-01-27	25.93	26.17	25.29	25.88	-0.46%	69,124,604
2026-01-26	26.53	27.08	25.79	26.00	-2.11%	81,752,746
2026-01-23	26.45	26.61	26.25	26.56	+0.64%	63,617,455
2026-01-22	27.12	27.49	26.32	26.39	-0.75%	73,548,312
2026-01-21	26.23	27.10	26.00	26.59	-0.60%	91,906,366
2026-01-20	27.79	28.06	26.66	26.75	-3.85%	117,168,836
2026-01-19	27.81	28.30	27.21	27.82	+2.77%	152,417,279
2026-01-16	27.20	27.50	26.84	27.07	+0.67%	93,623,572
2026-01-15	26.90	26.98	26.57	26.89	-0.70%	72,312,630
2026-01-14	26.28	27.25	26.28	27.08	+3.48%	134,237,329
2026-01-13	27.20	27.30	26.04	26.17	-3.07%	91,583,050
2026-01-12	26.25	27.08	26.22	27.00	+4.21%	120,037,712
2026-01-09	25.60	26.06	25.48	25.91	+0.86%	67,089,946
2026-01-08	25.46	25.88	25.46	25.69	+1.14%	66,479,156
2026-01-07	25.50	25.72	25.30	25.40	-0.35%	59,535,187
2026-01-06	25.26	25.52	25.13	25.49	+0.95%	60,973,320
2026-01-05	24.70	25.25	24.70	25.25	+2.64%	64,172,776
2025-12-31	24.73	24.79	24.47	24.60	-0.53%	34,787,409
2025-12-30	24.69	24.92	24.58	24.73	-0.08%	35,492,614
2025-12-29	24.77	25.13	24.68	24.75	-0.04%	38,465,905
2025-12-26	24.58	24.99	24.53	24.76	+0.53%	41,459,625
2025-12-25	24.65	24.77	24.43	24.63	-0.04%	30,361,582
2025-12-24	24.30	24.66	24.11	24.64	-0.20%	44,264,997
2025-12-23	24.80	24.94	24.55	24.69	-0.56%	29,237,439
2025-12-22	24.56	24.97	24.51	24.83	+1.64%	37,987,029
2025-12-19	24.45	24.72	24.43	24.43	+0.45%	28,456,199
2025-12-18	24.25	24.57	24.15	24.32	-0.73%	26,778,778
2025-12-17	24.00	24.53	23.90	24.50	+2.17%	38,208,542
2025-12-16	24.36	24.45	23.92	23.98	-1.80%	36,603,924
2025-12-15	24.86	24.89	24.41	24.42	-2.51%	41,393,128
2025-12-12	24.63	25.18	24.50	25.05	+1.58%	48,792,135
2025-12-11	25.49	25.49	24.65	24.66	-3.29%	45,614,682
2025-12-10	25.28	25.57	25.03	25.50	+0.08%	34,528,960
2025-12-09	25.80	26.15	25.39	25.48	+0.20%	58,513,753
2025-12-08	25.06	25.58	25.03	25.43	+1.76%	48,666,244
2025-12-05	24.97	25.15	24.66	24.99	+0.08%	32,862,211
2025-12-04	24.81	25.02	24.59	24.97	+0.64%	23,429,974
2025-12-03	25.10	25.28	24.76	24.81	-1.19%	25,168,031
2025-12-02	25.32	25.40	25.06	25.11	-1.37%	30,381,950
2025-12-01	25.06	25.47	24.95	25.46	+2.17%	49,920,397
2025-11-28	24.75	24.93	24.66	24.92	+0.48%	26,802,125
2025-11-27	24.89	25.33	24.77	24.80	-0.72%	37,442,778
2025-11-26	24.64	25.35	24.61	24.98	+1.13%	49,722,816
2025-11-25	24.76	25.03	24.58	24.70	+1.02%	46,511,820
2025-11-24	24.26	24.57	24.01	24.45	+1.54%	36,135,327
2025-11-21	24.30	24.50	24.06	24.08	-2.15%	47,351,777
2025-11-20	25.30	25.54	24.58	24.61	-2.88%	56,888,829
2025-11-19	25.75	25.85	25.12	25.34	-1.59%	35,582,535
2025-11-18	25.55	25.96	25.41	25.75	+1.34%	46,908,663
2025-11-17	25.29	25.57	25.25	25.41	+0.24%	26,456,068
2025-11-14	25.65	25.79	25.33	25.35	-2.12%	37,212,193
2025-11-13	25.70	26.03	25.63	25.90	+0.27%	33,560,257
2025-11-12	26.28	26.30	25.53	25.83	-1.11%	43,652,403
2025-11-11	26.55	26.60	26.06	26.12	-1.25%	42,126,222
2025-11-10	26.37	26.56	26.20	26.45	+0.61%	36,612,288
2025-11-07	26.42	26.58	26.18	26.29	-1.46%	41,286,915
2025-11-06	26.50	26.86	26.42	26.68	+0.91%	47,903,870
2025-11-05	26.23	26.63	26.12	26.44	-0.83%	46,154,470
2025-11-04	27.07	27.07	26.50	26.66	-2.02%	50,635,196
2025-11-03	27.00	27.30	26.40	27.21	+0.48%	73,705,802
2025-10-31	27.40	27.50	27.00	27.08	-3.63%	97,840,536
2025-10-30	28.46	28.88	28.00	28.10	-1.44%	77,836,196
2025-10-29	28.28	28.63	28.10	28.51	+0.64%	67,352,897
2025-10-28	28.23	28.85	28.11	28.33	-0.81%	74,620,492
2025-10-27	28.35	28.64	27.84	28.56	+1.60%	89,876,512
2025-10-24	27.51	28.12	27.51	28.11	+2.70%	72,682,061
2025-10-23	28.00	28.18	26.88	27.37	-1.16%	67,627,565
2025-10-22	27.72	28.00	27.42	27.69	-1.28%	52,509,359
2025-10-21	27.47	28.13	27.37	28.05	+2.48%	80,936,664
2025-10-20	27.55	27.85	27.19	27.37	+1.03%	65,474,079
2025-10-17	28.62	28.84	27.05	27.09	-4.07%	88,901,326
2025-10-16	28.08	28.90	27.98	28.24	-0.67%	78,359,209
2025-10-15	27.95	28.46	27.55	28.43	+2.01%	72,642,160
2025-10-14	29.20	29.99	27.72	27.87	-3.93%	128,266,479
2025-10-13	28.50	29.29	28.22	29.01	-0.96%	102,554,279
2025-10-10	30.53	30.63	29.10	29.29	-5.67%	149,766,488
2025-10-09	30.51	32.06	30.40	31.05	+2.88%	183,432,232
2025-09-30	30.20	30.76	29.98	30.18	+0.20%	110,213,096
2025-09-29	30.27	30.70	29.91	30.12	+0.63%	101,682,565

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：8月（+15.78%）。最も弱い月：10月（-12.79%）。日次データ2年分（2025–2026）に基づく。

1月-2.05%
2月+9.41%
3月-3.41%
4月+9.22%
5月-8.40%
6月+2.08%
7月+10.13%
8月+15.78%
9月-7.65%
10月-12.79%
11月-8.42%
12月-3.38%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Unisplendour Corp Ltd（000938.SHE）の直近終値は？

2026-10-16 時点で 25.32。Closelookデータレイクの日次価格記録より。

000938.SHE の52週高値・安値は？

直近52週間で高値 45.80、安値 23.23（2026-10-16 時点）。

Unisplendour Corp Ltd が歴史的に最も強い月と弱い月は？

歴史的に、000938.SHE の最も強い月は 8月（平均 +15.78%）、最も弱い月は 10月（平均 -12.79%）。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。