TongFu Microelectronics Co Ltd（002156.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	50.74	51.16	48.05	48.67	-2.17%	46,788,521
2026-10-15	49.59	50.79	48.91	49.75	-3.83%	51,199,176
2026-10-14	53.61	53.98	51.55	51.73	-3.88%	35,342,828
2026-10-13	51.52	54.75	51.20	53.82	+1.15%	54,414,883
2026-10-12	54.78	55.10	52.89	53.21	-4.21%	44,938,020
2026-10-09	55.00	55.99	52.90	55.55	-0.68%	64,999,359
2026-10-08	57.71	58.13	55.38	55.93	-1.70%	51,323,281
2026-09-30	60.27	60.49	56.78	56.90	-5.73%	73,500,117
2026-09-29	58.91	61.80	58.91	60.36	+2.48%	65,917,898
2026-09-28	61.03	61.36	58.03	58.90	-3.47%	53,091,473
2026-09-24	62.49	62.80	61.00	61.02	-2.83%	46,276,301
2026-09-23	63.56	65.00	62.70	62.80	-1.13%	74,530,117
2026-09-22	64.50	66.07	62.83	63.52	+3.82%	141,968,594
2026-09-21	61.90	61.98	60.70	61.18	-0.33%	74,131,914
2026-09-18	59.70	62.23	58.93	61.38	+5.26%	119,168,414
2026-09-17	58.80	59.54	58.17	58.31	-1.52%	52,646,910
2026-09-16	57.38	59.75	56.91	59.21	+3.32%	67,735,508
2026-09-15	56.77	58.58	56.45	57.31	+0.93%	42,120,715
2026-09-14	57.30	57.88	56.33	56.78	-2.10%	37,374,316
2026-09-11	57.01	58.40	56.22	58.00	-0.58%	55,013,059
2026-09-10	57.65	59.23	57.51	58.34	-0.02%	41,421,512
2026-09-09	59.22	59.80	57.87	58.35	+0.05%	47,574,617
2026-09-08	59.15	60.04	57.97	58.32	-1.40%	61,196,488
2026-09-07	57.88	59.88	57.65	59.15	+4.01%	66,352,477
2026-09-04	59.97	60.66	56.38	56.87	-4.47%	82,164,430
2026-09-03	60.60	60.80	58.85	59.53	-0.28%	45,502,961
2026-09-02	60.12	60.79	59.54	59.70	-2.74%	54,134,016
2026-09-01	64.59	64.60	61.30	61.38	-4.93%	79,538,570
2026-08-31	61.42	64.62	61.40	64.56	+1.27%	78,987,070
2026-08-28	63.40	65.90	63.24	63.75	+0.03%	91,780,547
2026-08-27	61.88	63.87	61.14	63.73	+4.05%	86,562,961
2026-08-26	61.97	62.70	60.39	61.25	+0.57%	62,420,395
2026-08-25	60.00	62.06	59.33	60.90	-0.56%	63,592,723
2026-08-24	63.08	63.58	59.57	61.24	-4.13%	91,347,414
2026-08-21	63.82	65.92	63.01	63.88	+1.16%	96,905,062
2026-08-20	63.70	65.14	61.45	63.15	-0.69%	122,876,930
2026-08-19	69.00	69.89	63.59	63.59	-10.01%	149,921,188
2026-08-18	71.20	72.56	69.28	70.66	+2.02%	183,754,844
2026-08-17	63.41	69.26	63.40	69.26	+10.01%	147,624,297
2026-08-14	63.02	63.43	61.21	62.96	+1.19%	70,711,938
2026-08-13	63.82	64.61	62.10	62.22	-1.02%	92,379,086
2026-08-12	62.91	64.11	61.82	62.86	+1.29%	72,402,414
2026-08-11	62.49	64.30	61.80	62.06	-1.80%	86,614,734
2026-08-10	64.73	64.83	62.00	63.20	-2.35%	102,389,086
2026-08-07	60.94	65.78	59.86	64.72	+6.17%	162,724,891
2026-08-06	56.01	62.81	56.01	60.96	+5.10%	159,068,219
2026-08-05	54.01	59.45	54.01	58.00	+4.32%	165,749,297
2026-08-04	52.84	55.93	51.66	55.60	+8.30%	142,608,562
2026-08-03	55.06	55.60	51.23	51.34	-9.50%	161,512,266
2026-07-31	59.00	60.48	56.65	56.73	+1.50%	182,744,078
2026-07-30	61.07	61.43	55.89	55.89	-10.00%	161,022,812
2026-07-29	65.88	66.50	62.10	62.10	-10.00%	198,173,703
2026-07-28	72.07	73.85	69.00	69.00	-10.00%	191,701,047
2026-07-27	72.88	76.70	71.00	76.67	+0.04%	232,111,609
2026-07-24	68.03	76.80	68.03	76.64	+9.77%	263,409,656
2026-07-23	75.99	76.78	69.30	69.82	-6.78%	205,710,484
2026-07-22	71.71	76.23	70.88	74.90	+8.08%	247,883,781
2026-07-21	64.26	69.30	57.00	69.30	+10.00%	209,291,156
2026-07-20	70.02	72.00	61.53	63.00	-7.84%	200,637,703
2026-07-17	74.97	75.94	68.36	68.36	-9.99%	198,089,078
2026-07-16	70.85	80.80	70.84	75.95	-3.51%	240,507,453
2026-07-15	84.10	84.70	75.80	78.71	+1.08%	293,539,875
2026-07-14	71.49	77.87	68.40	77.87	+5.84%	242,990,000
2026-07-13	70.70	77.66	70.39	73.57	+3.69%	213,880,422
2026-07-10	74.00	77.67	70.78	70.95	-1.69%	202,527,656
2026-07-09	66.92	72.17	65.33	72.17	+10.00%	163,246,594
2026-07-08	67.70	68.80	62.42	65.61	-3.81%	114,466,766
2026-07-07	65.00	69.80	64.00	68.21	+3.07%	126,055,320
2026-07-06	66.65	68.47	64.30	66.18	+2.13%	110,819,094
2026-07-03	67.67	67.99	63.88	64.80	-3.81%	104,183,555
2026-07-02	70.00	71.30	66.60	67.37	-8.85%	136,481,250
2026-07-01	76.20	78.58	72.40	73.91	-2.58%	158,048,734
2026-06-30	71.19	75.97	69.80	75.87	+4.53%	155,699,078
2026-06-29	72.20	74.94	67.00	72.58	+1.37%	169,901,500
2026-06-26	76.00	77.83	71.56	71.60	-7.98%	196,744,656
2026-06-25	76.67	79.38	74.00	77.81	+4.25%	210,277,828
2026-06-24	69.01	74.83	68.20	74.64	+9.09%	201,596,969
2026-06-23	70.00	71.30	67.08	68.42	-3.97%	142,535,594
2026-06-22	69.70	72.12	67.73	71.25	+4.37%	205,216,938
2026-06-18	66.99	69.35	66.39	68.27	+1.56%	163,341,703
2026-06-17	62.72	69.00	62.01	67.22	+6.82%	179,471,703
2026-06-16	62.41	63.50	61.74	62.93	+2.26%	124,742,305
2026-06-15	58.66	61.58	56.68	61.54	+7.55%	125,544,398
2026-06-12	62.69	62.96	57.08	57.22	-4.78%	145,541,594
2026-06-11	60.99	61.49	59.23	60.09	-2.20%	91,814,086
2026-06-10	62.00	63.67	60.16	61.44	-4.64%	111,972,797
2026-06-09	63.88	64.80	61.76	64.43	+3.49%	128,026,547
2026-06-08	63.00	64.58	61.08	62.26	-6.85%	121,568,188
2026-06-05	70.80	71.01	66.37	66.84	-5.99%	147,987,812
2026-06-04	70.01	72.50	69.20	71.10	+1.25%	202,609,109
2026-06-03	67.69	70.22	66.18	70.22	+9.99%	176,502,406
2026-06-02	61.39	64.69	59.40	63.84	+3.99%	162,998,094
2026-06-01	65.00	66.00	60.96	61.39	-6.98%	158,786,203
2026-05-29	70.11	70.90	64.63	66.00	-4.76%	193,985,109
2026-05-28	69.50	70.88	67.60	69.30	-3.10%	196,069,703
2026-05-27	72.97	78.56	71.43	71.52	-5.13%	283,496,375
2026-05-26	73.02	76.76	69.93	75.39	+8.04%	339,104,117
2026-05-25	64.27	69.78	62.80	69.78	+9.99%	227,939,691
2026-05-22	61.81	64.34	60.13	63.44	+2.72%	200,825,154
2026-05-21	64.00	66.88	61.41	61.76	-0.83%	239,668,006
2026-05-20	58.58	63.84	58.55	62.28	+5.81%	198,689,180
2026-05-19	56.88	59.16	55.01	58.86	+1.36%	138,211,974
2026-05-18	57.60	60.11	57.06	58.07	+1.84%	134,776,639
2026-05-15	58.00	60.12	55.24	57.02	-0.66%	158,313,119
2026-05-14	60.93	61.20	57.39	57.40	-5.69%	130,148,166
2026-05-13	57.89	61.00	56.93	60.86	+2.32%	149,735,805
2026-05-12	61.22	61.28	59.00	59.48	-2.84%	137,959,346
2026-05-11	60.01	62.23	59.41	61.22	+7.10%	201,583,243
2026-05-08	58.31	58.60	56.39	57.16	-3.25%	162,379,020
2026-05-07	60.80	60.80	57.60	59.08	+3.74%	251,739,664
2026-05-06	56.95	56.95	56.94	56.95	+10.01%	44,978,515
2026-04-30	50.98	52.89	50.23	51.77	+4.59%	132,036,280
2026-04-29	49.30	49.84	48.11	49.50	-1.49%	92,504,640
2026-04-28	50.85	52.10	49.71	50.25	-1.86%	115,934,440
2026-04-27	50.86	52.05	49.84	51.20	+5.74%	157,788,112
2026-04-24	48.77	51.18	48.39	48.42	+2.50%	124,671,688
2026-04-23	49.21	49.35	46.89	47.24	-3.37%	79,445,856
2026-04-22	47.80	48.92	46.61	48.89	+3.51%	93,017,751
2026-04-21	48.22	48.25	46.30	47.23	-2.60%	75,585,201
2026-04-20	48.23	49.24	47.53	48.49	+0.64%	73,121,062
2026-04-17	48.31	49.17	47.89	48.18	+0.33%	95,030,758
2026-04-16	47.49	48.36	46.45	48.02	+2.19%	76,726,874
2026-04-15	46.85	48.73	46.62	46.99	+0.51%	88,574,326
2026-04-14	46.35	47.12	45.82	46.75	+2.41%	71,784,133
2026-04-13	45.00	46.39	44.88	45.65	+0.93%	53,593,019
2026-04-10	45.24	46.70	45.07	45.23	+1.10%	63,710,246
2026-04-09	43.69	45.27	43.52	44.74	+0.20%	60,585,804
2026-04-08	42.58	44.75	42.41	44.65	+8.40%	73,647,309
2026-04-07	40.76	41.42	40.65	41.19	+1.90%	35,382,366
2026-04-03	41.20	41.25	40.40	40.42	-0.86%	28,133,921
2026-04-02	42.41	42.41	40.50	40.77	-3.87%	38,441,856
2026-04-01	42.49	42.68	41.85	42.41	+2.61%	38,372,246
2026-03-31	42.38	42.58	41.21	41.33	-2.75%	33,875,585
2026-03-30	41.60	42.79	41.37	42.50	+0.12%	33,935,760
2026-03-27	41.99	43.16	41.40	42.45	-0.72%	34,881,108
2026-03-26	43.60	44.38	42.53	42.76	-1.75%	39,396,468
2026-03-25	42.50	44.04	42.30	43.52	+3.42%	61,378,662
2026-03-24	42.50	42.51	40.54	42.08	+1.20%	49,330,974
2026-03-23	43.34	43.97	41.28	41.58	-6.22%	67,403,039
2026-03-20	46.35	46.48	44.34	44.34	-3.50%	63,641,845
2026-03-19	46.38	47.08	45.72	45.95	-3.06%	70,009,647
2026-03-18	45.91	47.50	45.46	47.40	+4.75%	88,155,734
2026-03-17	47.20	47.78	45.19	45.25	-3.31%	56,403,241
2026-03-16	45.68	47.14	44.33	46.80	+2.05%	72,685,537
2026-03-13	45.91	46.96	45.70	45.86	-1.01%	48,571,797
2026-03-12	46.90	48.26	45.87	46.33	-1.61%	58,428,205
2026-03-11	47.91	48.66	46.94	47.09	-1.71%	62,565,429
2026-03-10	47.78	48.28	47.23	47.91	+2.48%	58,689,095
2026-03-09	46.00	47.00	44.50	46.75	-2.46%	85,844,159
2026-03-06	48.38	49.36	47.71	47.93	-1.86%	65,673,292
2026-03-05	49.60	50.18	48.30	48.84	+1.35%	79,835,838
2026-03-04	47.19	49.78	47.19	48.19	+0.31%	80,605,819
2026-03-03	51.10	52.39	48.00	48.04	-5.62%	122,816,220
2026-03-02	50.96	52.85	50.55	50.90	-2.13%	115,872,900
2026-02-27	50.50	52.98	49.60	52.01	-0.50%	117,618,750
2026-02-26	50.55	52.83	50.30	52.27	+3.46%	144,754,945
2026-02-25	51.14	52.50	49.38	50.52	+2.77%	163,486,193
2026-02-24	49.00	49.80	48.05	49.16	+1.34%	82,531,224
2026-02-13	48.20	49.67	47.80	48.51	-1.00%	70,797,104
2026-02-12	48.48	49.34	48.06	49.00	+2.57%	81,668,538
2026-02-11	48.00	48.66	47.61	47.77	-0.81%	44,519,737
2026-02-10	48.90	49.29	48.08	48.16	-1.39%	60,422,645
2026-02-09	47.91	49.38	47.09	48.84	+4.14%	97,578,539
2026-02-06	46.77	47.56	46.16	46.90	-1.72%	57,760,954
2026-02-05	47.33	47.84	46.21	47.72	-2.71%	85,701,117
2026-02-04	49.80	49.95	48.20	49.05	-3.62%	84,173,879
2026-02-03	50.00	50.95	48.84	50.89	+4.11%	95,525,172
2026-02-02	50.56	50.95	48.80	48.88	-6.11%	93,390,621
2026-01-30	50.61	52.70	49.38	52.06	+1.15%	121,995,340
2026-01-29	54.15	55.18	51.28	51.47	-4.88%	155,899,153
2026-01-28	53.79	55.79	53.36	54.11	+1.62%	183,681,339
2026-01-27	51.89	53.66	50.33	53.25	+2.80%	199,551,055
2026-01-26	56.04	56.95	51.70	51.80	-8.06%	210,196,175
2026-01-23	54.64	57.34	53.68	56.34	+0.61%	237,120,619
2026-01-22	57.95	59.20	54.86	56.00	-0.20%	288,494,283
2026-01-21	51.00	56.11	50.00	56.11	+10.00%	142,412,678
2026-01-20	47.70	52.80	47.62	51.01	+5.85%	200,667,684
2026-01-19	47.50	48.65	45.93	48.19	+2.84%	201,159,480
2026-01-16	43.45	46.86	42.75	46.86	+10.00%	177,711,950
2026-01-15	40.51	42.60	40.40	42.60	+4.11%	84,101,808
2026-01-14	41.10	41.93	40.35	40.92	+1.49%	76,933,384
2026-01-13	42.20	42.20	40.12	40.32	-4.59%	81,853,023
2026-01-12	41.90	43.48	41.54	42.26	+1.03%	118,102,289
2026-01-09	40.22	42.87	40.22	41.83	+4.57%	103,977,115
2026-01-08	39.69	41.00	39.56	40.00	-0.20%	72,056,153
2026-01-07	40.64	40.79	39.50	40.08	+0.28%	78,641,574
2026-01-06	39.54	40.50	39.19	39.97	+1.09%	78,577,572
2026-01-05	38.13	39.61	38.11	39.54	+4.88%	79,855,401
2025-12-31	38.39	38.59	37.60	37.70	-1.54%	43,973,982
2025-12-30	37.39	38.72	37.39	38.29	+2.38%	65,945,508
2025-12-29	37.74	38.11	37.27	37.40	-0.29%	38,561,353
2025-12-26	37.51	37.96	37.30	37.51	-0.29%	33,698,341
2025-12-25	37.75	37.90	37.30	37.62	-0.29%	35,498,923
2025-12-24	37.55	37.85	37.31	37.73	+0.69%	37,672,539
2025-12-23	37.13	37.90	37.05	37.47	+0.75%	48,238,808
2025-12-22	36.12	37.36	36.08	37.19	+3.97%	53,861,013
2025-12-19	36.18	36.75	35.77	35.77	+0.06%	36,465,128
2025-12-18	35.72	36.61	35.60	35.75	-1.49%	25,641,747
2025-12-17	35.36	36.38	35.02	36.29	+2.83%	32,443,395
2025-12-16	36.19	36.30	35.00	35.29	-3.16%	35,563,013
2025-12-15	36.51	36.88	36.32	36.44	-1.99%	29,689,832
2025-12-12	36.72	37.40	36.01	37.18	+1.28%	43,155,984
2025-12-11	37.62	37.72	36.68	36.71	-2.42%	35,957,760
2025-12-10	37.89	38.43	36.84	37.62	-0.08%	37,583,034
2025-12-09	37.78	38.32	37.48	37.65	+0.05%	49,981,064
2025-12-08	36.80	38.11	36.80	37.63	+2.84%	56,267,621
2025-12-05	36.75	36.78	36.07	36.59	-0.44%	30,485,359
2025-12-04	36.11	36.94	35.85	36.75	+0.91%	28,146,908
2025-12-03	36.93	37.24	36.10	36.42	-0.95%	30,055,929
2025-12-02	37.27	37.40	36.52	36.77	-1.92%	37,180,238
2025-12-01	37.27	37.49	36.64	37.49	+2.40%	46,715,466
2025-11-28	36.12	36.89	36.12	36.61	+0.69%	35,892,343
2025-11-27	36.36	37.40	36.24	36.36	+0.64%	51,583,244
2025-11-26	35.54	36.66	35.45	36.13	+0.44%	40,227,407
2025-11-25	35.81	36.86	35.68	35.97	+1.87%	50,163,930
2025-11-24	35.42	35.60	34.65	35.31	+0.17%	37,941,536
2025-11-21	36.00	36.64	35.10	35.25	-4.11%	50,861,587
2025-11-20	37.97	38.09	36.65	36.76	-1.47%	34,790,879
2025-11-19	37.41	37.94	37.12	37.31	-1.27%	30,141,908
2025-11-18	37.47	38.28	37.20	37.79	+0.64%	41,455,940
2025-11-17	37.55	38.23	37.27	37.55	-0.61%	36,954,448
2025-11-14	38.33	38.60	37.78	37.78	-3.87%	53,050,792
2025-11-13	39.50	40.16	39.06	39.30	+1.21%	62,037,333
2025-11-12	38.34	39.08	37.51	38.83	+0.08%	55,522,752
2025-11-11	40.56	40.76	38.72	38.80	-3.34%	66,916,078
2025-11-10	40.30	40.88	39.50	40.14	-0.10%	55,280,662
2025-11-07	40.50	40.86	40.02	40.18	-3.46%	60,431,968
2025-11-06	40.70	42.00	40.37	41.62	+3.64%	82,502,783
2025-11-05	39.51	40.40	39.30	40.16	-1.76%	67,311,895
2025-11-04	41.74	42.48	40.57	40.88	-2.06%	68,073,834
2025-11-03	42.00	42.41	40.23	41.74	-1.67%	89,585,968
2025-10-31	43.76	44.08	42.41	42.45	-4.99%	112,998,448
2025-10-30	44.94	46.34	44.15	44.68	+0.18%	139,426,710
2025-10-29	44.14	45.25	43.75	44.60	+1.04%	111,028,602
2025-10-28	44.09	45.45	43.85	44.14	+0.46%	149,426,767
2025-10-27	43.15	44.19	42.66	43.94	+4.92%	142,673,361
2025-10-24	40.29	41.94	40.01	41.88	+5.46%	115,700,649
2025-10-23	39.91	40.25	38.97	39.71	-1.63%	68,006,109
2025-10-22	40.59	41.00	39.80	40.37	-0.54%	72,790,649
2025-10-21	39.29	40.86	39.28	40.59	+3.36%	103,950,090
2025-10-20	39.71	40.50	38.88	39.27	+1.29%	108,457,317
2025-10-17	41.18	41.50	38.68	38.77	-9.46%	172,229,890
2025-10-16	43.18	45.03	42.62	42.82	+0.80%	167,685,855
2025-10-15	41.62	42.88	39.73	42.48	+0.47%	141,043,771
2025-10-14	46.14	46.14	42.27	42.28	-9.99%	226,357,817
2025-10-13	41.04	47.53	41.04	46.97	+3.00%	263,373,345
2025-10-10	45.07	47.99	44.62	45.60	+3.19%	328,054,360
2025-10-09	44.19	44.19	44.19	44.19	+10.01%	13,079,998
2025-09-30	38.68	41.06	38.28	40.17	+5.21%	192,032,918
2025-09-29	37.80	38.70	37.56	38.18	+1.25%	135,829,592

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（+23.86%）。最も弱い月：3月（-12.32%）。日次データ2年分（2025–2026）に基づく。

1月+17.36%
2月+2.41%
3月-12.32%
4月+8.78%
5月+2.68%
6月+16.87%
7月-7.34%
8月+23.86%
9月+3.93%
10月-3.94%
11月-12.29%
12月+0.56%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

TongFu Microelectronics Co Ltd（002156.SHE）の直近終値は？

2026-10-16 時点で 48.67。Closelookデータレイクの日次価格記録より。

002156.SHE の52週高値・安値は？

直近52週間で高値 84.70、安値 34.65（2026-10-16 時点）。

TongFu Microelectronics Co Ltd が歴史的に最も強い月と弱い月は？

歴史的に、002156.SHE の最も強い月は 8月（平均 +23.86%）、最も弱い月は 3月（平均 -12.32%）。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。