Comparing Back to the side-by-side chart ↗
Shenzhen Techwinsemi Technology Co. Ltd.（001309.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 | 215.01 | 216.04 | 204.50 | 206.01 | -2.39% | 12,482,124 |
| 2026-10-15 | 218.00 | 218.00 | 208.61 | 211.05 | -6.41% | 13,397,296 |
| 2026-10-14 | 233.81 | 233.90 | 223.30 | 225.50 | -3.54% | 9,471,946 |
| 2026-10-13 | 222.00 | 237.88 | 218.03 | 233.78 | -27.27% | 12,700,259 |
| 2026-10-12 | 332.53 | 333.00 | 321.00 | 321.43 | -4.59% | 8,666,460 |
| 2026-10-09 | 336.37 | 339.46 | 319.62 | 336.91 | -1.34% | 13,210,279 |
| 2026-10-08 | 358.00 | 358.46 | 338.67 | 341.48 | -4.74% | 11,363,791 |
| 2026-09-30 | 373.00 | 373.99 | 355.15 | 358.46 | -3.69% | 11,963,249 |
| 2026-09-29 | 374.00 | 375.55 | 367.01 | 372.20 | +0.25% | 10,003,334 |
| 2026-09-28 | 394.58 | 396.98 | 367.67 | 371.28 | -5.87% | 13,551,802 |
| 2026-09-24 | 404.01 | 404.61 | 393.70 | 394.43 | -3.87% | 10,795,387 |
| 2026-09-23 | 419.01 | 419.80 | 409.38 | 410.32 | -0.30% | 11,153,088 |
| 2026-09-22 | 421.02 | 424.80 | 408.12 | 411.57 | -0.83% | 16,728,878 |
| 2026-09-21 | 421.00 | 424.85 | 411.29 | 415.00 | +0.46% | 14,555,807 |
| 2026-09-18 | 408.11 | 416.85 | 400.57 | 413.09 | +4.07% | 17,955,571 |
| 2026-09-17 | 397.25 | 410.58 | 396.08 | 396.93 | -1.01% | 12,665,573 |
| 2026-09-16 | 383.55 | 402.33 | 382.01 | 401.00 | +3.89% | 16,005,810 |
| 2026-09-15 | 385.04 | 393.88 | 381.00 | 385.98 | -0.49% | 12,141,336 |
| 2026-09-14 | 393.00 | 395.70 | 387.01 | 387.90 | -3.68% | 12,466,535 |
| 2026-09-11 | 405.00 | 407.61 | 391.33 | 402.73 | -3.70% | 19,295,081 |
| 2026-09-10 | 408.03 | 426.90 | 407.00 | 418.22 | +2.09% | 17,261,246 |
| 2026-09-09 | 421.04 | 425.00 | 407.22 | 409.66 | -1.72% | 13,316,436 |
| 2026-09-08 | 404.06 | 431.00 | 401.03 | 416.82 | +3.18% | 21,905,401 |
| 2026-09-07 | 401.12 | 407.80 | 398.50 | 403.98 | +3.24% | 14,862,465 |
| 2026-09-04 | 409.03 | 413.00 | 388.00 | 391.30 | -3.40% | 14,295,527 |
| 2026-09-03 | 417.00 | 417.70 | 401.68 | 405.06 | -1.91% | 12,333,776 |
| 2026-09-02 | 408.51 | 420.80 | 408.50 | 412.93 | -1.22% | 10,850,758 |
| 2026-09-01 | 436.65 | 439.18 | 416.88 | 418.04 | -4.23% | 14,579,468 |
| 2026-08-31 | 422.31 | 442.32 | 420.50 | 436.50 | +1.74% | 18,723,786 |
| 2026-08-28 | 437.50 | 448.25 | 429.01 | 429.03 | -0.17% | 26,854,500 |
| 2026-08-27 | 395.19 | 429.76 | 392.33 | 429.76 | +10.00% | 29,379,595 |
| 2026-08-26 | 398.19 | 401.98 | 389.24 | 390.69 | -1.60% | 12,096,768 |
| 2026-08-25 | 390.00 | 406.85 | 386.15 | 397.03 | -0.83% | 14,744,025 |
| 2026-08-24 | 413.33 | 415.00 | 386.16 | 400.36 | -3.56% | 19,223,372 |
| 2026-08-21 | 398.10 | 423.00 | 393.00 | 415.12 | +4.28% | 21,305,709 |
| 2026-08-20 | 400.01 | 403.92 | 390.01 | 398.10 | +1.09% | 14,226,042 |
| 2026-08-19 | 415.40 | 419.85 | 393.60 | 393.80 | -9.95% | 27,083,487 |
| 2026-08-18 | 440.00 | 450.65 | 428.96 | 437.33 | +0.44% | 28,200,216 |
| 2026-08-17 | 410.02 | 443.60 | 406.60 | 435.40 | +7.19% | 29,475,643 |
| 2026-08-14 | 410.02 | 415.09 | 399.00 | 406.19 | +2.44% | 19,697,171 |
| 2026-08-13 | 416.88 | 424.66 | 396.00 | 396.53 | -2.71% | 26,994,604 |
| 2026-08-12 | 404.01 | 413.72 | 395.11 | 407.58 | +1.64% | 23,271,763 |
| 2026-08-11 | 397.50 | 414.00 | 395.02 | 400.99 | +0.05% | 25,277,641 |
| 2026-08-10 | 408.00 | 415.00 | 390.00 | 400.80 | -0.83% | 27,412,956 |
| 2026-08-07 | 388.32 | 412.25 | 388.00 | 404.16 | +4.10% | 34,996,284 |
| 2026-08-06 | 371.34 | 397.51 | 367.00 | 388.25 | +0.52% | 31,795,744 |
| 2026-08-05 | 363.00 | 393.39 | 360.00 | 386.24 | +6.06% | 38,430,168 |
| 2026-08-04 | 352.03 | 369.31 | 347.00 | 364.18 | +4.35% | 34,676,282 |
| 2026-08-03 | 373.94 | 376.61 | 348.96 | 349.00 | -9.56% | 38,100,350 |
| 2026-07-31 | 429.04 | 429.04 | 385.04 | 385.90 | -1.06% | 59,161,225 |
| 2026-07-30 | 359.33 | 390.04 | 352.00 | 390.04 | +10.00% | 42,894,229 |
| 2026-07-29 | 361.00 | 363.00 | 334.00 | 354.58 | -1.90% | 34,584,979 |
| 2026-07-28 | 381.53 | 401.50 | 361.44 | 361.44 | -10.00% | 27,011,439 |
| 2026-07-27 | 399.89 | 405.58 | 378.00 | 401.60 | +0.43% | 30,102,931 |
| 2026-07-24 | 431.28 | 432.00 | 398.05 | 399.89 | -8.07% | 35,291,389 |
| 2026-07-23 | 444.00 | 468.68 | 431.47 | 435.00 | -4.86% | 36,664,216 |
| 2026-07-22 | 480.00 | 485.96 | 457.20 | 457.20 | -10.00% | 35,907,184 |
| 2026-07-21 | 450.01 | 530.00 | 434.60 | 508.00 | +5.20% | 56,885,676 |
| 2026-07-20 | 482.89 | 500.00 | 482.89 | 482.89 | -10.00% | 24,864,344 |
| 2026-07-17 | 536.54 | 536.54 | 536.54 | 536.54 | -10.00% | 2,950,640 |
| 2026-07-16 | 596.16 | 596.16 | 596.16 | 596.16 | -10.00% | 1,164,940 |
| 2026-07-15 | 662.40 | 662.40 | 662.40 | 662.40 | -10.00% | 3,710,560 |
| 2026-07-14 | 716.63 | 740.00 | 663.26 | 736.00 | +2.23% | 23,848,760 |
| 2026-07-13 | 755.28 | 774.23 | 719.98 | 719.98 | -10.00% | 15,926,307 |
| 2026-07-10 | 859.99 | 878.99 | 799.90 | 799.98 | -7.03% | 21,124,681 |
| 2026-07-09 | 840.01 | 867.88 | 798.88 | 860.48 | +4.30% | 22,944,320 |
| 2026-07-08 | 866.31 | 870.24 | 790.00 | 825.00 | -3.06% | 19,581,086 |
| 2026-07-07 | 870.00 | 900.00 | 845.28 | 851.00 | -8.98% | 20,103,602 |
| 2026-07-06 | 877.10 | 954.19 | 860.00 | 935.00 | +6.02% | 30,359,991 |
| 2026-07-03 | 804.75 | 892.10 | 795.00 | 881.91 | +8.74% | 27,720,371 |
| 2026-07-02 | 829.54 | 872.83 | 806.00 | 811.00 | -9.20% | 22,452,889 |
| 2026-07-01 | 945.00 | 976.00 | 880.00 | 893.22 | -5.27% | 22,896,000 |
| 2026-06-30 | 935.00 | 957.99 | 898.00 | 942.90 | -2.79% | 18,350,241 |
| 2026-06-29 | 939.95 | 978.00 | 886.66 | 970.00 | +2.00% | 23,982,012 |
| 2026-06-26 | 881.10 | 980.00 | 872.31 | 951.00 | +6.73% | 30,622,839 |
| 2026-06-25 | 830.00 | 891.00 | 829.19 | 891.00 | +10.00% | 28,404,399 |
| 2026-06-24 | 759.00 | 816.88 | 743.51 | 810.00 | +7.28% | 25,483,082 |
| 2026-06-23 | 730.00 | 796.00 | 706.00 | 755.01 | +2.43% | 24,059,718 |
| 2026-06-22 | 726.00 | 740.00 | 706.00 | 737.07 | +3.52% | 21,274,622 |
| 2026-06-18 | 702.00 | 736.00 | 698.08 | 712.00 | +0.34% | 22,510,397 |
| 2026-06-17 | 642.00 | 720.00 | 633.50 | 709.62 | +8.23% | 24,043,450 |
| 2026-06-16 | 649.66 | 664.99 | 633.20 | 655.66 | +2.15% | 16,878,106 |
| 2026-06-15 | 632.00 | 643.68 | 608.14 | 641.86 | +3.96% | 15,722,376 |
| 2026-06-12 | 662.10 | 664.00 | 617.43 | 617.43 | -2.36% | 21,344,155 |
| 2026-06-11 | 630.00 | 638.05 | 617.00 | 632.35 | +0.70% | 12,048,936 |
| 2026-06-10 | 619.75 | 640.63 | 612.63 | 627.95 | +0.35% | 13,483,836 |
| 2026-06-09 | 605.55 | 629.25 | 598.50 | 625.74 | +6.40% | 14,873,185 |
| 2026-06-08 | 568.18 | 609.00 | 568.18 | 588.10 | -6.72% | 15,687,212 |
| 2026-06-05 | 655.55 | 665.38 | 623.82 | 630.50 | -7.40% | 23,139,302 |
| 2026-06-04 | 612.58 | 680.85 | 612.58 | 680.85 | +10.00% | 26,832,573 |
| 2026-06-03 | 600.00 | 639.99 | 598.00 | 618.95 | +2.15% | 17,628,381 |
| 2026-06-02 | 600.00 | 611.66 | 583.00 | 605.90 | +1.42% | 15,438,311 |
| 2026-06-01 | 641.40 | 646.00 | 597.00 | 597.41 | -6.65% | 17,041,983 |
| 2026-05-29 | 669.00 | 679.58 | 630.00 | 640.00 | -2.64% | 17,618,269 |
| 2026-05-28 | 655.02 | 669.50 | 633.89 | 657.35 | -1.15% | 15,358,043 |
| 2026-05-27 | 680.00 | 703.00 | 660.80 | 665.00 | +0.90% | 22,238,301 |
| 2026-05-26 | 688.05 | 688.05 | 643.00 | 659.10 | -5.17% | 19,096,159 |
| 2026-05-25 | 669.99 | 698.50 | 657.01 | 695.00 | +3.12% | 18,699,447 |
| 2026-05-22 | 671.00 | 680.39 | 651.02 | 674.00 | +2.73% | 18,518,124 |
| 2026-05-21 | 707.00 | 709.80 | 652.88 | 656.10 | -5.73% | 19,986,561 |
| 2026-05-20 | 705.00 | 717.45 | 685.00 | 695.96 | -0.46% | 17,985,132 |
| 2026-05-19 | 712.00 | 716.00 | 672.94 | 699.16 | -4.88% | 21,078,632 |
| 2026-05-18 | 707.00 | 743.56 | 702.58 | 735.04 | +3.23% | 23,402,467 |
| 2026-05-15 | 722.01 | 759.99 | 697.62 | 712.06 | -1.33% | 29,886,540 |
| 2026-05-14 | 699.00 | 739.48 | 689.00 | 721.65 | +6.16% | 26,709,475 |
| 2026-05-13 | 595.24 | 679.80 | 595.24 | 679.80 | +10.00% | 23,623,510 |
| 2026-05-12 | 630.56 | 633.50 | 610.00 | 618.00 | -3.32% | 21,023,300 |
| 2026-05-11 | 631.11 | 644.96 | 616.13 | 639.21 | +6.94% | 25,272,037 |
| 2026-05-08 | 599.23 | 609.98 | 592.90 | 597.71 | -3.05% | 21,078,758 |
| 2026-05-07 | 603.00 | 633.00 | 597.00 | 616.51 | +6.79% | 35,407,863 |
| 2026-05-06 | 570.00 | 577.29 | 560.38 | 577.29 | +10.00% | 11,036,205 |
| 2026-04-30 | 517.71 | 535.00 | 509.01 | 524.81 | +0.36% | 27,096,197 |
| 2026-04-29 | 491.22 | 525.00 | 485.50 | 522.93 | +5.35% | 24,613,834 |
| 2026-04-28 | 496.93 | 510.00 | 486.22 | 496.39 | +1.69% | 18,515,323 |
| 2026-04-27 | 492.21 | 495.00 | 484.00 | 488.15 | -0.35% | 16,012,101 |
| 2026-04-24 | 491.00 | 500.82 | 482.60 | 489.88 | -0.97% | 18,560,585 |
| 2026-04-23 | 539.00 | 544.93 | 487.00 | 494.69 | -5.77% | 29,749,787 |
| 2026-04-22 | 514.71 | 530.00 | 509.96 | 525.00 | +2.02% | 19,832,668 |
| 2026-04-21 | 515.00 | 521.60 | 498.90 | 514.60 | -0.08% | 15,834,397 |
| 2026-04-20 | 518.88 | 538.00 | 512.00 | 515.00 | +0.25% | 19,200,475 |
| 2026-04-17 | 510.00 | 519.24 | 490.00 | 513.69 | -0.60% | 21,671,081 |
| 2026-04-16 | 490.00 | 529.98 | 486.00 | 516.80 | +3.11% | 23,408,316 |
| 2026-04-15 | 501.20 | 520.00 | 496.00 | 501.20 | +0.11% | 23,380,085 |
| 2026-04-14 | 485.19 | 510.90 | 481.00 | 500.63 | +3.98% | 28,529,328 |
| 2026-04-13 | 450.15 | 488.50 | 450.15 | 481.49 | +7.66% | 30,255,360 |
| 2026-04-10 | 428.00 | 447.24 | 423.00 | 447.24 | +10.00% | 32,516,041 |
| 2026-04-09 | 383.19 | 417.84 | 380.38 | 406.58 | +3.38% | 24,950,161 |
| 2026-04-08 | 390.04 | 395.50 | 375.01 | 393.30 | +4.00% | 27,333,160 |
| 2026-04-07 | 355.80 | 382.88 | 352.00 | 378.18 | +7.43% | 21,604,550 |
| 2026-04-03 | 364.80 | 366.66 | 352.02 | 352.02 | -2.26% | 16,065,841 |
| 2026-04-02 | 378.88 | 379.60 | 358.20 | 360.15 | -3.18% | 26,561,577 |
| 2026-04-01 | 417.67 | 417.67 | 364.46 | 371.98 | -2.14% | 42,523,621 |
| 2026-03-31 | 380.30 | 393.17 | 363.74 | 380.10 | -5.05% | 29,500,917 |
| 2026-03-30 | 375.88 | 401.59 | 375.88 | 400.30 | +4.82% | 22,821,370 |
| 2026-03-27 | 360.09 | 382.90 | 357.00 | 381.89 | +0.80% | 19,327,554 |
| 2026-03-26 | 361.02 | 383.00 | 361.02 | 378.86 | +0.98% | 23,035,194 |
| 2026-03-25 | 354.94 | 378.00 | 350.43 | 375.17 | +7.30% | 28,310,374 |
| 2026-03-24 | 317.79 | 351.80 | 306.10 | 349.63 | +8.92% | 31,139,890 |
| 2026-03-23 | 320.00 | 331.80 | 315.00 | 321.00 | -3.17% | 20,255,344 |
| 2026-03-20 | 349.50 | 351.00 | 330.33 | 331.52 | -3.91% | 22,231,952 |
| 2026-03-19 | 357.00 | 362.00 | 342.10 | 345.00 | -7.75% | 27,322,496 |
| 2026-03-18 | 359.00 | 374.00 | 355.00 | 374.00 | +5.65% | 26,947,559 |
| 2026-03-17 | 345.00 | 359.96 | 342.00 | 354.00 | +0.55% | 27,173,141 |
| 2026-03-16 | 318.00 | 352.06 | 309.51 | 352.06 | +10.00% | 37,277,045 |
| 2026-03-13 | 310.65 | 322.85 | 310.65 | 320.05 | +9.05% | 30,842,242 |
| 2026-03-12 | 299.92 | 305.92 | 289.26 | 293.50 | -1.72% | 17,778,514 |
| 2026-03-11 | 294.01 | 309.66 | 293.00 | 298.64 | +1.30% | 30,502,991 |
| 2026-03-10 | 288.00 | 299.59 | 281.00 | 294.81 | +5.29% | 24,731,225 |
| 2026-03-09 | 267.82 | 280.00 | 263.30 | 280.00 | +3.28% | 25,867,704 |
| 2026-03-06 | 256.07 | 277.60 | 256.07 | 271.12 | +5.86% | 24,374,350 |
| 2026-03-05 | 257.00 | 266.34 | 254.00 | 256.11 | +1.80% | 28,039,058 |
| 2026-03-04 | 240.00 | 251.57 | 238.68 | 251.57 | +10.00% | 27,391,602 |
| 2026-03-03 | 245.00 | 246.53 | 227.00 | 228.70 | -7.24% | 14,412,328 |
| 2026-03-02 | 249.09 | 254.00 | 245.28 | 246.55 | -3.67% | 13,555,551 |
| 2026-02-27 | 252.45 | 256.50 | 248.20 | 255.95 | -0.21% | 12,391,537 |
| 2026-02-26 | 251.03 | 256.58 | 246.27 | 256.48 | +2.29% | 11,316,100 |
| 2026-02-25 | 252.00 | 252.33 | 245.21 | 250.73 | -2.05% | 10,819,862 |
| 2026-02-24 | 254.00 | 258.86 | 250.00 | 255.99 | +2.69% | 11,400,750 |
| 2026-02-13 | 235.86 | 254.26 | 235.01 | 249.29 | +3.92% | 17,481,458 |
| 2026-02-12 | 238.98 | 240.65 | 235.60 | 239.88 | +1.66% | 12,384,493 |
| 2026-02-11 | 234.89 | 240.68 | 234.65 | 235.97 | -0.67% | 9,807,275 |
| 2026-02-10 | 238.06 | 239.86 | 234.68 | 237.55 | -1.42% | 8,592,474 |
| 2026-02-09 | 238.01 | 241.50 | 234.32 | 240.98 | +3.45% | 9,750,580 |
| 2026-02-06 | 235.00 | 236.50 | 229.00 | 232.94 | -1.93% | 10,039,799 |
| 2026-02-05 | 238.00 | 242.72 | 235.10 | 237.53 | -3.24% | 10,816,338 |
| 2026-02-04 | 248.80 | 248.80 | 240.65 | 245.48 | -2.81% | 10,810,758 |
| 2026-02-03 | 255.03 | 257.62 | 248.00 | 252.59 | +1.64% | 12,723,086 |
| 2026-02-02 | 263.00 | 265.57 | 247.29 | 248.51 | -8.57% | 19,164,555 |
| 2026-01-30 | 269.38 | 280.00 | 268.00 | 271.80 | +0.58% | 15,990,199 |
| 2026-01-29 | 282.00 | 288.88 | 270.01 | 270.24 | -2.87% | 18,837,886 |
| 2026-01-28 | 280.88 | 282.95 | 272.00 | 278.22 | -0.01% | 16,515,555 |
| 2026-01-27 | 272.00 | 279.50 | 263.58 | 278.25 | +1.26% | 18,224,648 |
| 2026-01-26 | 278.71 | 284.00 | 268.24 | 274.80 | -1.40% | 14,279,087 |
| 2026-01-23 | 279.00 | 289.71 | 275.00 | 278.70 | -2.99% | 20,947,417 |
| 2026-01-22 | 300.00 | 308.00 | 284.49 | 287.29 | +0.75% | 31,318,695 |
| 2026-01-21 | 278.43 | 288.98 | 275.80 | 285.16 | +1.86% | 17,596,572 |
| 2026-01-20 | 265.86 | 285.00 | 265.85 | 279.94 | +2.92% | 18,377,791 |
| 2026-01-19 | 270.30 | 275.00 | 264.00 | 272.00 | -0.38% | 17,519,320 |
| 2026-01-16 | 258.00 | 279.00 | 253.00 | 273.03 | +7.48% | 27,066,884 |
| 2026-01-15 | 235.00 | 259.77 | 232.00 | 254.02 | +6.29% | 21,027,183 |
| 2026-01-14 | 242.00 | 248.00 | 234.61 | 238.98 | +2.57% | 20,036,354 |
| 2026-01-13 | 237.60 | 242.38 | 229.50 | 233.00 | -2.91% | 15,179,022 |
| 2026-01-12 | 238.50 | 241.61 | 233.50 | 239.99 | +2.10% | 17,182,925 |
| 2026-01-09 | 236.66 | 237.35 | 230.00 | 235.05 | -1.98% | 15,283,121 |
| 2026-01-08 | 248.25 | 251.50 | 238.84 | 239.81 | -4.08% | 20,107,530 |
| 2026-01-07 | 279.98 | 280.78 | 244.50 | 250.00 | -2.14% | 32,837,427 |
| 2026-01-06 | 246.00 | 261.00 | 241.00 | 255.48 | +2.23% | 23,919,877 |
| 2026-01-05 | 244.09 | 253.00 | 243.00 | 249.90 | +7.77% | 25,479,427 |
| 2025-12-31 | 238.38 | 240.60 | 228.00 | 231.89 | -3.65% | 17,504,928 |
| 2025-12-30 | 244.29 | 250.50 | 238.38 | 240.67 | -0.04% | 20,807,887 |
| 2025-12-29 | 239.20 | 253.80 | 239.00 | 240.76 | +0.74% | 32,797,032 |
| 2025-12-26 | 213.01 | 239.00 | 213.01 | 239.00 | +10.00% | 36,837,852 |
| 2025-12-25 | 218.00 | 232.02 | 216.00 | 217.27 | -1.69% | 29,382,550 |
| 2025-12-24 | 214.07 | 222.76 | 210.25 | 221.00 | +9.13% | 36,799,175 |
| 2025-12-23 | 199.80 | 208.78 | 199.80 | 202.51 | +1.03% | 14,150,486 |
| 2025-12-22 | 196.50 | 200.88 | 195.28 | 200.45 | +4.81% | 18,571,873 |
| 2025-12-19 | 209.00 | 209.89 | 191.00 | 191.25 | -7.01% | 23,175,692 |
| 2025-12-18 | 205.80 | 209.50 | 202.00 | 205.66 | +0.63% | 16,031,075 |
| 2025-12-17 | 199.58 | 204.48 | 198.00 | 204.38 | +2.45% | 11,235,525 |
| 2025-12-16 | 205.00 | 206.18 | 195.67 | 199.50 | -2.25% | 12,416,738 |
| 2025-12-15 | 207.33 | 207.99 | 200.30 | 204.10 | -4.93% | 15,669,416 |
| 2025-12-12 | 218.00 | 221.00 | 210.60 | 214.69 | -1.11% | 16,136,663 |
| 2025-12-11 | 221.88 | 224.19 | 216.30 | 217.09 | -0.04% | 16,964,967 |
| 2025-12-10 | 221.23 | 224.90 | 211.34 | 217.18 | -2.48% | 17,876,461 |
| 2025-12-09 | 223.00 | 233.50 | 218.55 | 222.70 | +0.13% | 31,567,341 |
| 2025-12-08 | 206.25 | 222.42 | 206.25 | 222.42 | +10.00% | 24,002,563 |
| 2025-12-05 | 206.41 | 207.99 | 201.66 | 202.20 | -0.10% | 13,514,265 |
| 2025-12-04 | 203.70 | 204.99 | 199.00 | 202.41 | -1.26% | 12,049,563 |
| 2025-12-03 | 207.50 | 208.35 | 203.21 | 205.00 | -1.31% | 11,106,387 |
| 2025-12-02 | 212.01 | 213.00 | 206.00 | 207.72 | -2.99% | 17,702,106 |
| 2025-12-01 | 220.62 | 222.73 | 210.11 | 214.12 | -2.63% | 22,675,399 |
| 2025-11-28 | 213.15 | 225.00 | 210.08 | 219.90 | +2.67% | 24,002,840 |
| 2025-11-27 | 217.35 | 221.99 | 214.00 | 214.18 | -1.46% | 16,627,632 |
| 2025-11-26 | 219.03 | 222.70 | 213.60 | 217.35 | -1.68% | 18,916,398 |
| 2025-11-25 | 230.05 | 232.00 | 220.13 | 221.06 | +1.35% | 20,266,016 |
| 2025-11-24 | 219.31 | 221.98 | 210.08 | 218.11 | -2.07% | 21,673,051 |
| 2025-11-21 | 222.71 | 229.99 | 222.71 | 222.71 | -10.00% | 18,063,928 |
| 2025-11-20 | 271.00 | 271.50 | 245.00 | 247.46 | -6.16% | 24,320,038 |
| 2025-11-19 | 253.98 | 272.00 | 252.74 | 263.71 | +2.44% | 21,426,825 |
| 2025-11-18 | 261.11 | 266.60 | 253.30 | 257.42 | -2.52% | 22,376,513 |
| 2025-11-17 | 273.88 | 282.20 | 262.50 | 264.08 | -2.19% | 21,853,958 |
| 2025-11-14 | 262.83 | 276.23 | 262.83 | 270.00 | -7.54% | 26,067,412 |
| 2025-11-13 | 289.00 | 306.00 | 286.77 | 292.03 | +0.33% | 24,925,703 |
| 2025-11-12 | 272.00 | 301.28 | 270.27 | 291.07 | +6.06% | 28,818,358 |
| 2025-11-11 | 287.74 | 298.33 | 271.97 | 274.43 | -2.94% | 27,514,436 |
| 2025-11-10 | 277.69 | 288.00 | 267.20 | 282.74 | +5.89% | 28,277,575 |
| 2025-11-07 | 253.34 | 271.85 | 253.34 | 267.01 | +8.04% | 31,844,981 |
| 2025-11-06 | 245.00 | 247.14 | 240.00 | 247.14 | +10.00% | 19,284,210 |
| 2025-11-05 | 207.15 | 224.67 | 205.00 | 224.67 | +0.30% | 18,092,897 |
| 2025-11-04 | 238.16 | 238.16 | 219.88 | 224.00 | -5.88% | 22,271,278 |
| 2025-11-03 | 220.00 | 241.25 | 216.90 | 238.00 | +4.28% | 25,883,713 |
| 2025-10-31 | 230.01 | 235.08 | 216.00 | 228.24 | +0.95% | 28,134,787 |
| 2025-10-30 | 247.20 | 248.21 | 225.99 | 226.09 | -4.69% | 31,644,586 |
| 2025-10-29 | 231.11 | 247.80 | 228.00 | 237.21 | +2.64% | 26,887,109 |
| 2025-10-28 | 224.50 | 233.89 | 222.21 | 231.11 | -3.14% | 25,889,351 |
| 2025-10-27 | 229.59 | 238.61 | 219.79 | 238.61 | +10.00% | 31,089,625 |
| 2025-10-24 | 209.00 | 216.92 | 201.43 | 216.92 | +10.00% | 32,692,879 |
| 2025-10-23 | 188.51 | 199.90 | 186.21 | 197.20 | +4.10% | 28,295,212 |
| 2025-10-22 | 187.81 | 191.00 | 181.21 | 189.43 | +0.13% | 16,179,380 |
| 2025-10-21 | 185.03 | 195.93 | 185.00 | 189.19 | +4.50% | 22,872,199 |
| 2025-10-20 | 186.00 | 189.98 | 175.00 | 181.04 | -1.09% | 21,754,488 |
| 2025-10-17 | 191.11 | 194.86 | 181.70 | 183.03 | -6.84% | 28,805,399 |
| 2025-10-16 | 183.96 | 196.46 | 183.00 | 196.46 | +10.00% | 26,736,894 |
| 2025-10-15 | 177.79 | 179.99 | 173.00 | 178.60 | +2.07% | 22,341,387 |
| 2025-10-14 | 202.08 | 203.00 | 172.72 | 174.98 | -8.39% | 37,176,613 |
| 2025-10-13 | 184.81 | 198.00 | 183.58 | 191.00 | -3.54% | 31,718,500 |
| 2025-10-10 | 200.07 | 203.81 | 187.40 | 198.00 | -4.84% | 33,032,398 |
| 2025-10-09 | 222.21 | 225.09 | 201.00 | 208.08 | +1.66% | 36,834,359 |
| 2025-09-30 | 200.00 | 204.69 | 198.00 | 204.69 | +10.00% | 8,771,372 |
| 2025-09-29 | 180.00 | 189.53 | 178.00 | 186.08 | +8.00% | 27,316,643 |
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：9月（+43.24%）。最も弱い月：7月（-42.40%）。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
Shenzhen Techwinsemi Technology Co. Ltd.（001309.SHE）の直近終値は？
2026-10-16 時点で 206.01。Closelookデータレイクの日次価格記録より。
001309.SHE の52週高値・安値は？
直近52週間で高値 980.00、安値 175.00（2026-10-16 時点）。
Shenzhen Techwinsemi Technology Co. Ltd. が歴史的に最も強い月と弱い月は？
歴史的に、001309.SHE の最も強い月は 9月（平均 +43.24%）、最も弱い月は 7月（平均 -42.40%）。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。