Guangdong Haid Group Co Ltd（002311.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	43.39	43.94	42.70	43.05	-0.92%	5,519,285
2026-10-15	43.15	43.88	42.42	43.45	+0.18%	8,009,546
2026-10-14	43.19	43.98	43.08	43.37	+0.16%	5,214,326
2026-10-13	43.66	44.66	43.19	43.30	-2.06%	7,485,480
2026-10-12	42.83	44.39	42.80	44.21	+3.22%	9,390,592
2026-10-09	41.99	43.10	41.77	42.83	+2.07%	6,939,169
2026-10-08	42.00	42.20	41.45	41.96	-0.10%	4,503,382
2026-09-30	41.30	42.20	41.06	42.00	+1.94%	7,602,998
2026-09-29	41.36	41.70	40.91	41.20	-0.43%	6,119,625
2026-09-28	41.00	41.55	40.42	41.38	+0.68%	11,790,033
2026-09-24	41.41	41.59	41.05	41.10	-0.82%	4,858,910
2026-09-23	42.09	42.09	41.20	41.44	-1.57%	8,462,670
2026-09-22	42.19	42.28	41.81	42.10	-0.75%	7,429,139
2026-09-21	41.95	42.47	41.71	42.42	+1.05%	6,023,710
2026-09-18	42.20	42.62	41.92	41.98	-0.40%	5,653,366
2026-09-17	42.30	42.35	41.88	42.15	-0.38%	6,359,615
2026-09-16	42.42	42.98	41.98	42.31	-0.91%	7,667,781
2026-09-15	42.56	43.38	42.20	42.70	+0.21%	8,764,859
2026-09-14	42.50	42.94	42.33	42.61	-0.33%	6,491,905
2026-09-11	42.81	43.14	42.43	42.75	-0.81%	6,525,150
2026-09-10	43.64	43.99	42.83	43.10	-2.25%	8,108,747
2026-09-09	44.13	44.76	43.83	44.09	-0.77%	6,843,248
2026-09-08	44.15	44.69	43.80	44.43	+0.29%	7,870,647
2026-09-07	44.15	44.47	43.01	44.30	-0.72%	14,311,706
2026-09-04	44.09	45.60	43.89	44.62	+1.20%	14,949,635
2026-09-03	46.17	46.21	44.02	44.09	-4.77%	11,812,515
2026-09-02	46.61	47.37	46.20	46.30	-0.67%	6,819,774
2026-09-01	46.00	47.50	45.99	46.61	+0.82%	9,588,029
2026-08-31	46.24	47.12	45.81	46.23	-0.02%	9,644,316
2026-08-28	45.42	46.31	45.05	46.24	+1.85%	6,916,501
2026-08-27	44.69	45.95	44.36	45.40	+1.63%	8,631,316
2026-08-26	45.00	45.88	44.61	44.67	-0.73%	7,635,187
2026-08-25	45.28	45.80	43.61	45.00	-2.81%	16,761,351
2026-08-24	45.85	46.68	45.60	46.30	+1.11%	6,924,904
2026-08-21	46.30	47.00	45.73	45.79	-1.31%	7,877,698
2026-08-20	45.76	46.50	45.10	46.40	+2.50%	7,410,743
2026-08-19	46.01	46.50	45.18	45.27	-1.61%	8,023,682
2026-08-18	45.11	46.13	44.95	46.01	+2.11%	9,428,007
2026-08-17	44.78	45.33	44.18	45.06	+0.27%	5,236,165
2026-08-14	45.39	45.54	44.83	44.94	-1.23%	4,690,943
2026-08-13	45.62	45.68	44.90	45.50	-0.50%	8,518,197
2026-08-12	46.27	46.43	45.36	45.73	-1.34%	12,350,940
2026-08-11	46.50	46.94	45.73	46.35	-0.52%	10,444,885
2026-08-10	45.63	47.12	45.48	46.59	+1.48%	13,501,231
2026-08-07	47.26	47.36	45.58	45.91	-3.51%	17,429,836
2026-08-06	47.17	47.74	46.80	47.58	+1.26%	9,099,317
2026-08-05	47.66	47.70	46.80	46.99	-1.28%	11,794,517
2026-08-04	49.02	49.24	47.40	47.60	-2.90%	8,287,383
2026-08-03	48.96	50.25	48.96	49.02	-0.89%	8,784,549
2026-07-31	48.76	49.58	47.70	49.46	+0.43%	12,805,864
2026-07-30	47.67	49.68	47.67	49.25	+2.22%	8,576,153
2026-07-29	48.20	49.55	47.92	48.18	+0.27%	9,396,846
2026-07-28	47.85	48.35	47.48	48.05	+0.48%	8,065,254
2026-07-27	48.20	48.55	47.20	47.82	-0.91%	10,747,176
2026-07-24	48.21	49.19	47.80	48.26	-0.88%	7,646,266
2026-07-23	48.04	49.20	47.42	48.69	+0.39%	7,295,674
2026-07-22	48.68	48.79	47.51	48.50	-0.49%	8,279,779
2026-07-21	48.38	50.13	48.02	48.74	+0.00%	21,350,330
2026-07-20	47.50	49.24	47.11	48.74	+1.69%	12,816,955
2026-07-17	47.85	48.78	47.20	47.93	+0.02%	15,619,538
2026-07-16	46.34	48.65	46.24	47.92	+3.03%	15,728,873
2026-07-15	44.74	46.85	44.45	46.51	+3.61%	10,927,164
2026-07-14	44.50	45.08	44.02	44.89	+0.47%	11,110,580
2026-07-13	44.90	45.74	44.16	44.68	-0.51%	7,388,853
2026-07-10	44.50	45.52	43.85	44.91	+0.70%	8,617,060
2026-07-09	45.38	45.77	44.35	44.60	-2.19%	8,995,289
2026-07-08	46.81	47.00	45.05	45.60	-3.29%	8,838,994
2026-07-07	46.64	47.68	46.18	47.15	-0.02%	8,576,280
2026-07-06	45.20	47.42	45.11	47.16	+3.90%	14,555,659
2026-07-03	45.93	46.46	44.71	45.39	-1.18%	10,080,649
2026-07-02	45.00	46.41	44.70	45.93	-0.13%	12,540,674
2026-07-01	44.81	46.77	44.60	45.99	+3.09%	11,761,271
2026-06-30	44.50	44.90	43.80	44.61	+0.72%	10,848,344
2026-06-29	43.22	45.14	42.01	44.29	+1.68%	12,162,297
2026-06-26	43.10	44.49	42.60	43.56	+1.33%	9,862,526
2026-06-25	41.00	43.11	41.00	42.99	+3.84%	12,751,040
2026-06-24	42.40	42.70	41.00	41.40	-2.36%	8,325,272
2026-06-23	41.69	42.71	41.46	42.40	+1.70%	11,751,372
2026-06-22	41.08	42.15	40.46	41.69	+1.19%	10,917,010
2026-06-18	41.58	41.87	41.20	41.20	-0.91%	10,911,970
2026-06-17	41.50	42.15	40.90	41.58	-2.16%	8,676,640
2026-06-16	44.11	44.33	42.26	42.50	-4.24%	15,188,808
2026-06-15	45.28	45.40	44.07	44.38	-2.78%	9,891,698
2026-06-12	44.80	46.15	43.72	45.65	+1.67%	14,136,445
2026-06-11	43.73	45.39	43.70	44.90	+1.93%	10,331,620
2026-06-10	43.69	44.65	43.68	44.05	-0.34%	8,558,115
2026-06-09	43.75	44.85	43.55	44.20	+0.16%	7,538,992
2026-06-08	43.55	45.60	43.55	44.13	+0.09%	9,041,161
2026-06-05	44.42	45.10	43.95	44.09	-1.08%	7,487,488
2026-06-04	46.10	46.38	44.45	44.57	-3.67%	12,136,685
2026-06-03	46.91	47.10	45.58	46.27	-1.97%	6,447,459
2026-06-02	48.40	48.50	46.30	47.20	-2.80%	10,823,741
2026-06-01	46.85	48.85	46.85	48.56	+3.69%	15,883,011
2026-05-29	46.07	47.87	45.72	46.83	+1.54%	16,148,011
2026-05-28	46.30	47.61	46.03	46.12	-0.67%	9,075,887
2026-05-27	47.12	47.20	46.14	46.43	-1.42%	6,891,645
2026-05-26	44.80	47.48	44.70	47.10	+4.50%	14,117,121
2026-05-25	46.00	46.00	44.83	45.07	-1.34%	7,664,967
2026-05-22	45.46	46.32	44.58	45.68	+1.22%	12,348,573
2026-05-21	45.47	46.55	45.06	45.13	+0.09%	9,735,455
2026-05-20	45.58	47.17	45.06	45.09	-1.55%	9,596,134
2026-05-19	46.15	47.03	45.40	45.80	-1.23%	9,245,191
2026-05-18	47.50	47.74	46.08	46.37	-2.58%	9,755,233
2026-05-15	47.17	48.25	46.22	47.60	-0.04%	12,603,671
2026-05-14	46.50	48.44	46.50	47.62	+4.38%	26,186,605
2026-05-13	46.03	46.05	44.90	45.62	-0.63%	15,725,354
2026-05-12	46.30	46.30	45.25	45.91	-1.08%	13,793,179
2026-05-11	46.82	47.38	45.85	46.41	-0.19%	17,648,614
2026-05-08	47.40	47.55	46.13	46.50	-1.90%	12,520,557
2026-05-07	48.21	48.50	47.16	47.40	-1.80%	11,373,790
2026-05-06	49.49	49.52	47.81	48.27	-3.42%	17,034,101
2026-04-30	49.65	51.10	49.41	49.98	+0.34%	11,135,688
2026-04-29	49.08	50.50	48.81	49.81	+1.40%	12,300,915
2026-04-28	46.78	49.34	46.69	49.12	+5.57%	19,980,663
2026-04-27	46.95	47.43	46.26	46.53	-1.27%	7,294,662
2026-04-24	46.71	47.35	46.50	47.13	+0.62%	4,246,604
2026-04-23	46.97	47.24	46.68	46.84	-0.45%	4,926,173
2026-04-22	48.29	49.17	46.87	47.05	-2.83%	13,453,357
2026-04-21	47.86	48.63	47.72	48.42	+1.19%	7,501,969
2026-04-20	48.16	48.30	47.65	47.85	-0.50%	5,490,752
2026-04-17	49.18	49.23	47.76	48.09	-2.30%	7,414,510
2026-04-16	49.38	49.78	48.96	49.22	-0.69%	5,855,014
2026-04-15	48.32	49.80	48.04	49.56	+2.59%	10,424,668
2026-04-14	48.08	48.36	47.35	48.31	+0.48%	10,932,548
2026-04-13	48.28	48.88	47.24	48.08	-1.27%	11,056,119
2026-04-10	50.15	50.16	48.44	48.70	-2.60%	17,468,899
2026-04-09	50.52	51.00	49.70	50.00	-1.79%	9,007,800
2026-04-08	50.50	51.98	50.50	50.91	+1.29%	7,805,357
2026-04-07	52.02	52.02	49.85	50.26	-3.07%	8,352,697
2026-04-03	52.60	52.88	51.68	51.85	-2.21%	3,892,700
2026-04-02	50.66	53.68	50.58	53.02	+4.39%	12,143,246
2026-04-01	50.66	51.10	50.05	50.79	+1.97%	5,230,288
2026-03-31	50.86	51.13	49.81	49.81	-1.66%	5,537,870
2026-03-30	51.66	52.29	50.51	50.65	-2.71%	6,787,244
2026-03-27	51.40	52.57	51.20	52.06	+0.79%	6,618,299
2026-03-26	52.31	52.78	51.33	51.65	-1.58%	6,246,954
2026-03-25	52.20	52.80	51.55	52.48	+0.88%	6,258,058
2026-03-24	52.43	52.85	51.40	52.02	+0.12%	7,019,100
2026-03-23	54.40	54.44	51.20	51.96	-5.30%	15,059,559
2026-03-20	54.88	56.10	54.62	54.87	-0.13%	6,685,469
2026-03-19	55.32	55.50	54.41	54.94	-1.03%	7,286,720
2026-03-18	56.25	56.73	55.00	55.51	-0.59%	7,992,400
2026-03-17	57.74	57.86	55.81	55.84	-3.29%	8,427,834
2026-03-16	56.75	58.75	56.51	57.74	+2.18%	12,702,139
2026-03-13	56.71	57.15	56.18	56.51	+0.02%	7,637,725
2026-03-12	55.08	56.76	54.06	56.50	+2.65%	11,164,641
2026-03-11	54.23	55.45	53.61	55.04	+1.33%	6,611,546
2026-03-10	54.31	54.97	53.83	54.32	-0.82%	6,101,685
2026-03-09	55.70	56.30	54.38	54.77	-1.32%	11,220,914
2026-03-06	52.92	55.68	52.72	55.50	+4.84%	10,212,709
2026-03-05	54.29	54.44	52.66	52.94	-2.50%	8,002,081
2026-03-04	53.91	54.50	53.26	54.30	+0.46%	8,265,081
2026-03-03	53.92	55.08	53.61	54.05	-0.30%	10,690,952
2026-03-02	54.07	55.34	53.77	54.21	-1.09%	8,240,045
2026-02-27	53.49	55.38	53.40	54.81	+2.30%	5,648,152
2026-02-26	54.31	54.64	53.35	53.58	-1.43%	6,153,721
2026-02-25	53.10	54.70	52.99	54.36	+2.20%	6,331,597
2026-02-24	53.41	53.88	52.61	53.19	-0.17%	6,311,102
2026-02-13	53.90	54.40	53.03	53.28	-1.24%	7,279,011
2026-02-12	54.40	54.68	53.86	53.95	-0.99%	4,249,873
2026-02-11	53.88	54.70	53.40	54.49	+0.96%	6,097,073
2026-02-10	53.80	54.33	53.31	53.97	+0.32%	5,294,486
2026-02-09	53.50	54.50	53.06	53.80	+0.75%	10,830,257
2026-02-06	54.39	54.75	53.40	53.40	-1.93%	7,934,394
2026-02-05	53.66	55.05	53.43	54.45	+1.45%	13,865,178
2026-02-04	51.65	53.98	51.30	53.67	+4.15%	14,977,142
2026-02-03	51.15	51.60	50.38	51.53	+0.62%	6,751,192
2026-02-02	51.55	52.95	51.10	51.21	-0.58%	8,945,749
2026-01-30	51.64	52.88	51.40	51.51	-0.75%	9,928,907
2026-01-29	50.21	51.90	50.00	51.90	+3.37%	14,142,204
2026-01-28	50.52	50.86	49.20	50.21	-0.77%	16,976,948
2026-01-27	51.86	52.25	50.60	50.60	-2.54%	8,894,824
2026-01-26	51.28	52.19	50.48	51.92	+1.74%	12,768,487
2026-01-23	51.47	51.78	50.99	51.03	-0.80%	11,779,186
2026-01-22	51.73	52.80	51.38	51.44	-0.58%	10,119,229
2026-01-21	52.35	52.42	51.63	51.74	-1.17%	11,245,050
2026-01-20	53.00	53.59	52.23	52.35	-1.36%	8,815,790
2026-01-19	53.10	53.37	52.60	53.07	+0.13%	9,483,220
2026-01-16	53.74	54.19	52.91	53.00	-1.17%	8,004,747
2026-01-15	53.04	54.40	53.04	53.63	+1.15%	8,425,916
2026-01-14	52.71	53.63	52.58	53.02	+0.49%	8,381,857
2026-01-13	52.99	53.56	52.61	52.76	-0.42%	6,759,458
2026-01-12	53.41	53.68	52.52	52.98	-0.99%	7,952,786
2026-01-09	52.89	53.68	52.44	53.51	+0.98%	9,484,240
2026-01-08	53.97	54.30	52.68	52.99	-1.91%	9,466,368
2026-01-07	54.99	55.00	53.69	54.02	-1.60%	10,341,257
2026-01-06	54.80	55.10	54.35	54.90	+0.00%	8,887,600
2026-01-05	55.27	55.50	54.51	54.90	-0.87%	7,914,367
2025-12-31	56.30	56.94	54.94	55.38	-1.63%	6,084,150
2025-12-30	54.99	56.65	54.57	56.30	+2.38%	9,501,985
2025-12-29	54.25	55.50	54.17	54.99	+1.44%	7,199,194
2025-12-26	54.57	54.79	53.91	54.21	-0.81%	7,800,137
2025-12-25	52.23	55.10	52.22	54.65	+4.13%	11,786,850
2025-12-24	53.59	54.09	52.22	52.48	-2.63%	9,744,394
2025-12-23	53.48	54.10	53.45	53.90	+0.84%	4,819,649
2025-12-22	53.29	53.57	52.58	53.45	-0.21%	5,419,084
2025-12-19	53.56	53.73	52.91	53.56	+0.00%	5,673,156
2025-12-18	53.78	54.09	53.21	53.56	-0.50%	3,325,781
2025-12-17	53.85	54.05	53.03	53.83	+0.56%	4,132,100
2025-12-16	53.70	54.20	53.12	53.53	-0.50%	3,783,943
2025-12-15	53.40	54.36	53.21	53.80	+1.51%	5,729,008
2025-12-12	54.08	54.08	53.00	53.00	-2.00%	8,890,260
2025-12-11	53.33	54.35	53.18	54.08	+1.41%	7,414,325
2025-12-10	52.88	53.80	52.51	53.33	+0.74%	8,517,520
2025-12-09	54.35	54.54	52.80	52.94	-3.02%	11,901,522
2025-12-08	55.59	55.61	54.31	54.59	-1.89%	8,086,004
2025-12-05	55.27	56.27	55.13	55.64	+0.43%	4,995,985
2025-12-04	54.76	55.66	54.57	55.40	+1.13%	6,645,839
2025-12-03	54.23	55.27	54.23	54.78	+0.48%	5,364,596
2025-12-02	55.02	55.30	54.14	54.52	-1.27%	13,668,131
2025-12-01	55.80	56.05	54.40	55.22	-1.04%	11,863,875
2025-11-28	55.70	55.80	55.03	55.80	+0.18%	7,232,775
2025-11-27	56.06	56.85	55.61	55.70	-0.75%	6,128,158
2025-11-26	55.68	57.09	55.60	56.12	+0.68%	9,611,175
2025-11-25	57.84	57.99	55.07	55.74	-3.41%	16,474,033
2025-11-24	59.97	60.40	57.71	57.71	-2.85%	7,575,013
2025-11-21	58.25	59.72	58.25	59.40	+1.45%	6,269,070
2025-11-20	58.64	59.22	57.78	58.55	+0.02%	3,626,631
2025-11-19	57.71	58.88	57.58	58.54	+1.46%	3,464,760
2025-11-18	58.01	58.89	57.57	57.70	-1.15%	3,137,807
2025-11-17	59.00	59.10	57.86	58.37	-0.65%	3,069,718
2025-11-14	58.75	59.35	58.25	58.75	-0.12%	3,164,894
2025-11-13	59.11	59.44	58.19	58.82	-0.84%	4,567,538
2025-11-12	59.45	60.16	58.77	59.32	-0.13%	5,054,149
2025-11-11	60.66	60.66	58.90	59.40	-0.83%	5,116,041
2025-11-10	57.79	60.20	57.51	59.90	+3.63%	8,564,263
2025-11-07	58.80	59.25	57.71	57.80	-1.90%	4,552,319
2025-11-06	57.87	59.45	57.87	58.92	+1.99%	8,597,857
2025-11-05	57.48	58.70	57.01	57.77	+0.23%	5,119,009
2025-11-04	58.49	58.80	57.48	57.64	-1.50%	3,901,094
2025-11-03	58.00	58.96	57.50	58.52	+0.22%	6,986,023
2025-10-31	57.99	59.13	57.33	58.39	+0.62%	6,832,126
2025-10-30	57.49	58.90	56.60	58.03	+1.13%	10,364,194
2025-10-29	57.02	58.10	57.02	57.38	+1.22%	8,524,866
2025-10-28	58.02	58.02	56.24	56.69	-2.56%	10,638,618
2025-10-27	57.60	58.97	57.25	58.18	+0.97%	7,894,911
2025-10-24	57.83	58.08	56.78	57.62	-0.03%	6,122,032
2025-10-23	57.17	58.05	56.91	57.64	+0.75%	5,325,660
2025-10-22	59.66	59.66	56.80	57.21	-3.07%	8,362,146
2025-10-21	57.45	59.15	57.11	59.02	+2.80%	11,513,963
2025-10-20	60.34	60.45	57.25	57.41	-6.02%	20,138,076
2025-10-17	60.40	61.35	59.39	61.09	+0.63%	5,591,950
2025-10-16	61.87	62.35	60.51	60.71	-1.89%	6,452,938
2025-10-15	61.18	61.93	60.75	61.88	+0.86%	6,041,116
2025-10-14	61.70	62.36	60.92	61.35	-0.57%	6,812,463
2025-10-13	62.18	63.00	61.22	61.70	-1.91%	7,558,179
2025-10-10	62.90	64.17	62.50	62.90	-0.16%	6,666,292
2025-10-09	63.66	63.94	61.06	63.00	-1.21%	10,071,360
2025-09-30	63.32	64.24	62.61	63.77	+0.50%	4,018,911
2025-09-29	63.39	63.90	62.44	63.45	+0.08%	7,146,062

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：2月（+5.49%）。最も弱い月：10月（-7.32%）。日次データ2年分（2025–2026）に基づく。

1月-1.14%
2月+5.49%
3月-6.54%
4月+4.51%
5月+4.24%
6月-7.27%
7月+0.75%
8月+1.38%
9月-2.48%
10月-7.32%
11月-4.65%
12月+0.29%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Guangdong Haid Group Co Ltd（002311.SHE）の直近終値は？

2026-10-16 時点で 43.05。Closelookデータレイクの日次価格記録より。

002311.SHE の52週高値・安値は？

直近52週間で高値 62.35、安値 40.42（2026-10-16 時点）。

Guangdong Haid Group Co Ltd が歴史的に最も強い月と弱い月は？

歴史的に、002311.SHE の最も強い月は 2月（平均 +5.49%）、最も弱い月は 10月（平均 -7.32%）。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。