Zhejiang Nhu Co Ltd（002001.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	25.76	26.65	25.67	26.14	+2.15%	27,454,306
2026-10-15	25.64	25.97	25.37	25.59	-1.16%	16,503,963
2026-10-14	25.95	26.20	25.81	25.89	-0.23%	12,931,911
2026-10-13	26.08	26.14	25.67	25.95	-0.99%	18,266,172
2026-10-12	26.58	26.84	26.10	26.21	-1.39%	16,031,437
2026-10-09	26.18	26.71	25.87	26.58	+1.03%	22,231,816
2026-10-08	26.09	26.75	25.93	26.31	+1.39%	29,851,059
2026-09-30	25.33	26.10	25.28	25.95	+2.45%	21,310,600
2026-09-29	25.55	25.58	25.07	25.33	-0.82%	23,057,916
2026-09-28	25.60	25.85	25.41	25.54	-0.62%	13,461,904
2026-09-24	26.40	26.40	25.70	25.70	-2.43%	19,044,449
2026-09-23	26.56	26.72	26.24	26.34	-1.20%	13,597,509
2026-09-22	26.62	26.82	26.40	26.66	-0.37%	14,497,294
2026-09-21	26.23	26.85	26.23	26.76	+1.67%	21,414,387
2026-09-18	26.41	26.66	26.30	26.32	-0.34%	13,974,859
2026-09-17	26.13	26.48	26.06	26.41	+0.57%	13,708,052
2026-09-16	26.70	26.76	25.80	26.26	-1.83%	26,980,094
2026-09-15	26.75	26.98	26.66	26.75	-0.63%	11,158,729
2026-09-14	26.31	27.03	26.16	26.92	+1.55%	20,348,506
2026-09-11	26.90	26.98	26.11	26.51	-2.39%	23,555,576
2026-09-10	27.12	27.50	26.88	27.16	+0.67%	21,725,090
2026-09-09	26.61	27.05	26.56	26.98	+1.24%	18,257,936
2026-09-08	26.48	26.84	26.45	26.65	+0.53%	16,287,818
2026-09-07	26.87	26.94	26.36	26.51	-1.30%	20,801,211
2026-09-04	26.75	27.19	26.68	26.86	+0.52%	21,483,316
2026-09-03	26.70	26.89	26.54	26.72	+0.26%	19,317,076
2026-09-02	27.01	27.05	26.50	26.65	-1.73%	20,686,254
2026-09-01	27.00	27.49	26.90	27.12	+0.37%	24,484,758
2026-08-31	27.00	27.12	26.38	27.02	-0.44%	22,547,279
2026-08-28	26.95	27.29	26.72	27.14	+0.67%	25,898,723
2026-08-27	26.49	27.00	26.10	26.96	+1.89%	45,501,812
2026-08-26	26.30	26.65	26.13	26.46	+0.53%	20,023,932
2026-08-25	26.26	26.54	26.13	26.32	+0.00%	24,687,145
2026-08-24	27.83	28.01	26.18	26.32	-5.39%	62,556,617
2026-08-21	28.00	28.48	27.78	27.82	-1.52%	36,583,273
2026-08-20	28.62	28.75	27.95	28.25	-3.05%	61,493,625
2026-08-19	28.98	29.54	28.81	29.14	+0.48%	32,921,777
2026-08-18	28.88	29.49	28.86	29.00	+1.26%	39,259,289
2026-08-17	28.00	28.66	27.75	28.64	+2.07%	37,423,594
2026-08-14	28.20	28.34	27.78	28.06	-0.71%	31,918,889
2026-08-13	30.97	30.97	28.18	28.26	-7.83%	94,529,352
2026-08-12	30.34	31.42	30.25	30.66	+0.86%	33,689,008
2026-08-11	31.03	31.37	30.40	30.40	-2.16%	24,833,404
2026-08-10	30.60	31.46	30.32	31.07	+1.57%	37,483,238
2026-08-07	30.46	31.05	30.15	30.59	+0.46%	28,904,678
2026-08-06	29.78	30.72	29.68	30.45	+2.18%	33,374,328
2026-08-05	29.95	30.05	29.09	29.80	-1.03%	39,179,465
2026-08-04	30.52	30.55	29.82	30.11	-1.18%	25,111,607
2026-08-03	29.85	30.90	28.72	30.47	+1.53%	35,229,238
2026-07-31	30.01	30.25	29.31	30.01	-1.67%	25,046,340
2026-07-30	30.15	30.88	30.00	30.52	+0.73%	29,049,508
2026-07-29	29.24	30.59	28.82	30.30	+3.80%	34,455,027
2026-07-28	29.33	29.70	28.41	29.19	-2.24%	29,472,893
2026-07-27	29.41	30.07	29.03	29.86	+0.37%	17,755,217
2026-07-24	31.57	31.71	29.51	29.75	-6.33%	33,921,930
2026-07-23	30.33	32.00	30.13	31.76	+3.82%	40,170,797
2026-07-22	29.90	31.33	29.63	30.59	+2.31%	36,734,617
2026-07-21	30.10	30.39	29.28	29.90	-0.73%	36,991,781
2026-07-20	29.00	30.19	28.80	30.12	+3.15%	46,715,766
2026-07-17	28.57	29.69	28.50	29.20	+1.64%	48,388,363
2026-07-16	28.52	29.74	28.52	28.73	-0.93%	25,720,111
2026-07-15	28.50	29.30	28.20	29.00	+0.69%	27,329,232
2026-07-14	28.17	28.85	27.74	28.80	+2.38%	28,256,439
2026-07-13	28.59	28.84	27.76	28.13	-1.99%	26,400,877
2026-07-10	28.60	29.24	28.03	28.70	+0.03%	32,664,703
2026-07-09	28.80	29.55	28.45	28.69	-0.76%	27,234,955
2026-07-08	29.49	30.01	28.78	28.91	-2.20%	22,673,379
2026-07-07	30.96	31.08	29.46	29.56	-4.89%	37,209,137
2026-07-06	29.81	31.58	29.81	31.08	+3.60%	49,305,145
2026-07-03	30.76	30.82	29.56	30.00	-0.73%	29,813,732
2026-07-02	30.00	30.54	29.51	30.22	+0.80%	45,610,520
2026-07-01	28.41	29.98	27.98	29.98	+5.49%	38,911,852
2026-06-30	29.45	29.48	28.28	28.42	-3.50%	31,826,072
2026-06-29	29.41	29.97	28.32	29.45	-0.44%	37,871,105
2026-06-26	30.00	30.66	29.49	29.58	-1.40%	25,822,545
2026-06-25	30.45	30.50	29.32	30.00	-2.41%	36,822,223
2026-06-24	29.76	31.08	29.58	30.74	+3.33%	43,839,301
2026-06-23	29.42	31.12	29.30	29.75	+1.02%	48,007,371
2026-06-22	28.00	29.66	27.21	29.45	+5.18%	51,988,605
2026-06-18	28.21	29.10	27.85	28.00	-1.75%	39,805,141
2026-06-17	27.94	28.85	27.85	28.50	+3.07%	50,781,961
2026-06-16	30.00	30.11	27.33	27.65	-8.56%	72,848,797
2026-06-15	30.09	30.88	29.78	30.24	+0.50%	29,532,820
2026-06-12	29.21	30.78	28.40	30.09	+2.31%	55,460,281
2026-06-11	30.50	30.58	29.14	29.41	-2.71%	30,136,410
2026-06-10	30.52	30.86	29.65	30.23	-1.72%	34,281,633
2026-06-09	30.91	31.10	30.15	30.76	-0.29%	33,795,727
2026-06-08	31.45	31.89	30.60	30.85	-2.80%	38,259,906
2026-06-05	30.99	32.79	30.82	31.74	+3.46%	56,351,168
2026-06-04	29.88	30.93	29.63	30.68	+2.03%	36,165,367
2026-06-03	30.21	30.43	29.66	30.07	-0.60%	25,934,070
2026-06-02	29.85	30.40	29.84	30.25	+1.34%	28,164,449
2026-06-01	29.28	29.95	29.00	29.85	+1.63%	29,096,990
2026-05-29	30.00	30.13	29.34	29.37	-2.26%	30,176,779
2026-05-28	29.85	30.47	29.75	30.05	-1.99%	26,454,039
2026-05-27	31.30	31.40	30.30	30.66	-2.94%	34,065,539
2026-05-26	30.79	31.60	30.33	31.59	+3.20%	38,611,086
2026-05-25	31.59	31.69	30.34	30.61	-3.10%	36,535,493
2026-05-22	31.00	31.86	30.79	31.59	+3.10%	27,887,009
2026-05-21	31.30	31.77	30.60	30.64	-1.83%	23,801,898
2026-05-20	31.42	31.68	31.00	31.21	-1.33%	25,952,702
2026-05-19	31.91	31.91	31.16	31.63	-0.35%	25,844,158
2026-05-18	32.70	32.84	31.46	31.74	-3.58%	38,289,076
2026-05-15	33.21	33.49	32.42	32.92	-0.09%	26,701,177
2026-05-14	33.00	34.37	32.93	32.95	+0.09%	34,064,313
2026-05-13	33.20	33.63	32.60	32.92	-1.73%	33,336,678
2026-05-12	32.50	33.59	32.45	33.50	+2.45%	40,548,669
2026-05-11	32.37	32.88	32.23	32.70	+1.27%	37,207,280
2026-05-08	32.35	32.48	31.96	32.29	+0.12%	27,493,554
2026-05-07	33.90	33.90	32.01	32.25	-5.09%	74,556,696
2026-05-06	34.70	34.70	33.06	33.98	-2.36%	66,394,507
2026-04-30	35.30	35.30	34.36	34.80	-0.46%	24,519,401
2026-04-29	34.35	35.25	34.06	34.96	-1.22%	37,417,572
2026-04-28	34.53	35.55	34.28	35.39	+2.49%	37,561,636
2026-04-27	34.83	35.60	34.35	34.53	-0.78%	27,420,699
2026-04-24	34.97	35.54	34.41	34.80	+0.17%	29,857,266
2026-04-23	34.44	35.00	34.06	34.74	+1.58%	35,354,238
2026-04-22	34.85	35.34	34.08	34.20	-2.51%	34,373,782
2026-04-21	34.49	35.14	33.70	35.08	+2.27%	46,377,272
2026-04-20	36.20	36.20	34.10	34.30	-5.22%	64,421,974
2026-04-17	37.64	37.84	35.90	36.19	-3.80%	46,515,490
2026-04-16	36.60	38.46	36.24	37.62	+2.81%	49,211,747
2026-04-15	37.78	37.88	36.06	36.59	-4.14%	55,227,887
2026-04-14	37.60	38.56	37.15	38.17	-0.26%	35,447,368
2026-04-13	36.30	38.80	36.30	38.27	+4.59%	50,107,013
2026-04-10	36.55	36.80	35.94	36.59	-0.84%	37,414,321
2026-04-09	36.42	37.20	36.00	36.90	+1.65%	50,331,041
2026-04-08	36.10	37.00	35.60	36.30	-4.67%	77,071,072
2026-04-07	35.50	38.35	35.33	38.08	+5.95%	61,172,922
2026-04-03	34.76	36.67	34.76	35.94	+3.90%	58,696,366
2026-04-02	34.34	34.98	33.94	34.59	+0.73%	39,495,121
2026-04-01	34.65	35.00	34.20	34.34	-0.61%	38,168,547
2026-03-31	35.70	35.98	34.52	34.55	-4.03%	39,379,156
2026-03-30	34.64	36.30	34.50	36.00	+4.50%	60,371,665
2026-03-27	33.69	35.43	33.57	34.45	+1.41%	42,110,257
2026-03-26	34.17	34.78	33.68	33.97	-0.76%	33,997,909
2026-03-25	34.21	34.54	33.66	34.23	-0.98%	43,416,671
2026-03-24	34.76	34.83	33.70	34.57	-0.14%	53,668,282
2026-03-23	33.50	34.85	32.78	34.62	+1.08%	77,184,488
2026-03-20	34.34	35.17	34.02	34.25	-0.15%	45,047,243
2026-03-19	35.80	35.96	34.11	34.30	-2.17%	50,363,608
2026-03-18	35.49	35.50	34.24	35.06	-0.62%	47,694,666
2026-03-17	36.50	37.05	35.16	35.28	-5.42%	94,465,399
2026-03-16	38.88	39.94	36.66	37.30	-3.54%	84,610,895
2026-03-13	39.18	39.50	38.46	38.67	-1.60%	45,809,818
2026-03-12	38.98	40.19	38.39	39.30	+1.63%	74,728,521
2026-03-11	36.42	38.87	36.42	38.67	+6.53%	73,638,530
2026-03-10	35.21	36.73	35.00	36.30	+0.28%	57,592,392
2026-03-09	36.68	37.58	35.44	36.20	-0.28%	77,442,069
2026-03-06	33.35	36.38	33.33	36.30	+8.07%	90,897,667
2026-03-05	33.83	33.96	32.80	33.59	+0.87%	53,169,800
2026-03-04	33.11	33.95	32.90	33.30	-1.74%	72,423,937
2026-03-03	33.67	35.51	33.53	33.89	+4.28%	122,607,895
2026-03-02	32.08	32.98	31.44	32.50	+3.17%	88,356,388
2026-02-27	31.39	32.08	30.94	31.50	+1.42%	57,683,809
2026-02-26	30.11	31.77	30.11	31.06	+3.36%	59,167,353
2026-02-25	29.60	30.78	29.37	30.05	+1.55%	60,400,226
2026-02-24	29.67	29.98	29.27	29.59	+0.54%	35,318,872
2026-02-13	30.16	30.22	29.27	29.43	-2.71%	37,770,339
2026-02-12	30.83	30.83	29.82	30.25	-0.66%	38,077,685
2026-02-11	29.82	30.99	29.78	30.45	+1.67%	53,453,383
2026-02-10	29.83	30.28	29.70	29.95	+0.40%	38,503,043
2026-02-09	29.89	30.23	29.34	29.83	+0.27%	50,059,649
2026-02-06	27.77	30.68	27.68	29.75	+6.29%	85,159,555
2026-02-05	27.55	28.17	27.34	27.99	+1.05%	35,019,041
2026-02-04	27.46	28.05	27.17	27.70	+1.09%	28,638,864
2026-02-03	26.66	27.49	26.00	27.40	+4.42%	46,183,116
2026-02-02	27.50	27.60	26.11	26.24	-5.81%	45,801,389
2026-01-30	27.86	28.31	27.18	27.86	-1.00%	29,502,429
2026-01-29	28.12	28.38	27.70	28.14	+0.32%	35,681,449
2026-01-28	27.46	28.30	27.37	28.05	+1.63%	51,659,154
2026-01-27	27.86	28.40	27.30	27.60	-1.43%	48,016,013
2026-01-26	27.83	28.55	27.60	28.00	+0.18%	49,319,497
2026-01-23	27.89	28.35	27.65	27.95	+0.47%	38,510,190
2026-01-22	27.79	28.13	27.38	27.82	+1.20%	37,211,469
2026-01-21	27.49	27.60	27.05	27.49	-0.11%	31,769,261
2026-01-20	26.61	27.65	26.42	27.52	+3.42%	59,321,420
2026-01-19	25.35	26.86	25.21	26.61	+5.22%	55,916,677
2026-01-16	25.64	25.76	25.15	25.29	-1.52%	27,730,457
2026-01-15	25.18	25.91	25.11	25.68	+1.50%	29,114,500
2026-01-14	25.33	25.75	25.07	25.30	+0.00%	29,896,132
2026-01-13	25.43	25.93	25.26	25.30	-0.24%	28,797,785
2026-01-12	25.61	25.65	25.30	25.36	-0.74%	26,325,102
2026-01-09	25.83	25.90	25.45	25.55	-1.50%	29,475,764
2026-01-08	25.87	26.05	25.60	25.94	+0.31%	21,542,664
2026-01-07	25.67	26.08	25.67	25.86	+1.21%	29,025,499
2026-01-06	25.15	25.73	25.15	25.55	+1.71%	30,780,752
2026-01-05	25.18	25.24	24.92	25.12	-0.28%	22,650,240
2025-12-31	25.13	25.20	24.88	25.19	+0.20%	14,962,603
2025-12-30	24.59	25.30	24.52	25.14	+1.74%	24,953,200
2025-12-29	24.83	24.87	24.60	24.71	-0.40%	17,136,942
2025-12-26	24.75	24.96	24.68	24.81	+0.00%	14,336,992
2025-12-25	24.67	25.04	24.47	24.81	+0.53%	19,452,068
2025-12-24	24.64	24.69	24.33	24.68	+0.12%	14,525,629
2025-12-23	24.73	24.84	24.53	24.65	-0.16%	14,163,100
2025-12-22	24.63	24.91	24.58	24.69	+1.15%	20,048,653
2025-12-19	24.18	24.48	24.16	24.41	+0.91%	13,231,641
2025-12-18	24.19	24.37	24.05	24.19	-0.25%	9,065,059
2025-12-17	24.03	24.37	23.90	24.25	+1.25%	13,659,336
2025-12-16	24.31	24.49	23.81	23.95	-1.76%	18,071,036
2025-12-15	24.18	24.64	24.10	24.38	+0.62%	16,502,646
2025-12-12	24.15	24.30	23.98	24.23	+0.33%	17,653,546
2025-12-11	24.29	24.54	24.15	24.15	-0.17%	14,694,470
2025-12-10	24.20	24.32	24.03	24.19	+0.08%	13,011,914
2025-12-09	24.58	24.60	24.16	24.17	-1.75%	16,602,580
2025-12-08	24.82	24.91	24.33	24.60	-0.61%	16,830,104
2025-12-05	24.25	24.89	24.24	24.75	+2.15%	21,278,390
2025-12-04	24.40	24.42	24.08	24.23	-0.86%	14,771,543
2025-12-03	24.47	24.76	24.34	24.44	+0.21%	17,726,050
2025-12-02	24.73	24.74	24.34	24.39	-1.22%	12,885,404
2025-12-01	24.80	25.13	24.46	24.69	+1.27%	24,140,964
2025-11-28	24.26	24.64	24.20	24.38	+0.74%	15,825,316
2025-11-27	23.94	24.35	23.91	24.20	+1.09%	14,332,084
2025-11-26	24.02	24.23	23.93	23.94	-0.46%	13,330,084
2025-11-25	24.02	24.15	23.93	24.05	+0.84%	14,383,695
2025-11-24	24.30	24.39	23.81	23.85	-1.41%	29,818,712
2025-11-21	24.59	24.70	24.17	24.19	-2.54%	23,720,093
2025-11-20	24.95	25.20	24.75	24.82	-0.36%	18,948,862
2025-11-19	24.78	25.11	24.62	24.91	+0.44%	20,012,400
2025-11-18	25.25	25.54	24.58	24.80	-1.16%	26,781,110
2025-11-17	25.38	25.53	24.98	25.09	-1.45%	21,202,739
2025-11-14	25.83	25.98	25.46	25.46	-2.26%	21,396,305
2025-11-13	25.39	26.28	25.39	26.05	+2.76%	37,746,192
2025-11-12	25.47	25.63	25.22	25.35	-0.63%	20,014,960
2025-11-11	25.80	25.90	25.38	25.51	-1.43%	27,649,635
2025-11-10	25.98	26.09	25.68	25.88	+0.82%	44,447,040
2025-11-07	24.50	25.99	24.50	25.67	+4.90%	68,395,418
2025-11-06	23.95	24.79	23.92	24.47	+1.96%	29,533,382
2025-11-05	23.99	24.16	23.80	24.00	-0.99%	17,283,516
2025-11-04	24.52	24.72	23.97	24.24	-0.82%	23,861,647
2025-11-03	24.45	24.63	24.07	24.44	+0.58%	25,767,138
2025-10-31	24.27	24.45	23.92	24.30	+0.04%	29,028,841
2025-10-30	24.36	24.47	24.16	24.29	-0.04%	26,908,321
2025-10-29	23.63	24.41	23.62	24.30	+4.02%	51,648,828
2025-10-28	23.46	23.74	23.23	23.36	-0.64%	24,311,320
2025-10-27	23.32	23.70	23.29	23.51	+1.21%	28,155,351
2025-10-24	23.24	23.49	23.15	23.23	+0.22%	15,720,639
2025-10-23	23.02	23.37	22.97	23.18	+0.70%	15,431,216
2025-10-22	23.22	23.40	22.95	23.02	-1.07%	25,998,161
2025-10-21	23.37	23.59	23.15	23.27	-0.30%	23,657,155
2025-10-20	23.33	23.51	23.11	23.34	-0.09%	17,514,739
2025-10-17	23.80	23.94	23.30	23.36	-2.14%	19,054,815
2025-10-16	24.00	24.16	23.77	23.87	-0.67%	16,936,486
2025-10-15	23.83	24.08	23.76	24.03	+1.05%	17,980,183
2025-10-14	24.26	24.54	23.68	23.78	-2.26%	28,655,393
2025-10-13	24.06	24.38	23.88	24.33	-1.90%	29,738,933
2025-10-10	24.80	25.06	24.66	24.80	-1.04%	31,833,839
2025-10-09	23.90	25.17	23.46	25.06	+5.16%	53,851,187
2025-09-30	23.75	23.87	23.41	23.83	+0.34%	21,835,180
2025-09-29	23.58	23.84	23.32	23.75	+0.34%	20,410,030

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：1月（+7.61%）。最も弱い月：5月（-6.90%）。日次データ2年分（2025–2026）に基づく。

1月+7.61%
2月+7.55%
3月+5.35%
4月-0.09%
5月-6.90%
6月-3.90%
7月+2.61%
8月+0.29%
9月-4.17%
10月-3.03%
11月-0.25%
12月+2.03%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Zhejiang Nhu Co Ltd（002001.SHE）の直近終値は？

2026-10-16 時点で 26.14。Closelookデータレイクの日次価格記録より。

002001.SHE の52週高値・安値は？

直近52週間で高値 40.19、安値 22.95（2026-10-16 時点）。

Zhejiang Nhu Co Ltd が歴史的に最も強い月と弱い月は？

歴史的に、002001.SHE の最も強い月は 1月（平均 +7.61%）、最も弱い月は 5月（平均 -6.90%）。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。