WUS Printed Circuit Kunshan Co Ltd（002463.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	117.00	117.77	110.10	113.38	-2.41%	54,204,398
2026-10-15	115.00	118.89	113.07	116.18	+1.03%	75,281,484
2026-10-14	115.50	119.29	114.66	115.00	-0.78%	45,382,430
2026-10-13	104.98	117.39	104.58	115.90	+5.73%	59,806,473
2026-10-12	110.90	116.06	109.10	109.62	-2.38%	36,519,961
2026-10-09	113.14	113.50	106.31	112.29	-3.10%	53,236,496
2026-10-08	117.50	123.11	115.00	115.88	-0.04%	46,138,578
2026-09-30	119.66	120.08	114.50	115.93	-2.64%	30,382,816
2026-09-29	117.30	120.18	115.69	119.07	+1.60%	25,770,498
2026-09-28	123.00	123.75	116.23	117.20	-5.52%	42,123,734
2026-09-24	126.61	128.00	123.30	124.05	-3.16%	37,922,477
2026-09-23	124.66	129.67	124.11	128.10	+2.37%	61,943,824
2026-09-22	128.00	129.94	124.66	125.14	-0.68%	44,009,426
2026-09-21	125.72	127.60	123.70	126.00	+2.02%	44,334,598
2026-09-18	126.20	126.66	119.30	123.50	+0.02%	58,958,168
2026-09-17	127.80	129.36	123.29	123.48	-3.38%	44,446,488
2026-09-16	126.49	129.90	124.06	127.80	+1.57%	43,541,332
2026-09-15	125.70	130.60	125.10	125.82	+0.10%	40,896,879
2026-09-14	122.28	128.49	122.25	125.70	-1.99%	35,180,629
2026-09-11	126.05	129.06	123.61	128.25	+0.26%	43,949,660
2026-09-10	126.06	131.25	126.06	127.92	+0.29%	35,384,516
2026-09-09	127.40	130.86	125.60	127.55	+2.12%	47,584,684
2026-09-08	126.00	129.25	124.00	124.90	+1.83%	69,084,883
2026-09-07	113.61	122.65	113.50	122.65	+10.00%	80,100,141
2026-09-04	118.00	119.20	110.59	111.50	-4.23%	49,341,672
2026-09-03	120.40	120.80	115.50	116.42	-1.66%	32,164,348
2026-09-02	119.06	120.60	118.10	118.39	-1.93%	31,694,457
2026-09-01	124.88	125.32	119.28	120.72	-3.35%	42,776,297
2026-08-31	118.19	125.00	118.00	124.91	+2.64%	49,635,805
2026-08-28	122.00	127.64	120.60	121.70	-0.26%	59,029,008
2026-08-27	122.00	124.39	118.91	122.02	+2.35%	63,023,887
2026-08-26	116.42	121.99	115.63	119.22	+4.31%	59,517,168
2026-08-25	113.08	118.12	112.22	114.29	-1.11%	41,105,434
2026-08-24	120.27	122.41	112.50	115.57	-4.65%	41,949,992
2026-08-21	113.67	122.51	113.39	121.21	+6.03%	49,927,176
2026-08-20	115.13	117.68	113.09	114.32	+0.80%	31,302,314
2026-08-19	118.07	120.33	112.50	113.41	-8.24%	52,233,449
2026-08-18	125.70	126.18	121.10	123.59	-1.20%	36,606,113
2026-08-17	122.00	125.35	120.66	125.09	+3.15%	45,461,145
2026-08-14	120.95	122.50	119.01	121.27	+0.51%	35,264,922
2026-08-13	124.90	128.99	120.29	120.66	-1.91%	55,465,738
2026-08-12	121.00	123.86	120.00	123.01	+1.66%	37,464,324
2026-08-11	120.07	124.98	119.14	121.00	-1.39%	37,593,176
2026-08-10	126.80	127.20	119.50	122.70	-2.52%	59,136,008
2026-08-07	119.54	127.77	119.54	125.87	+7.40%	79,745,141
2026-08-06	112.74	121.87	112.01	117.20	+1.38%	58,949,113
2026-08-05	109.65	119.00	109.50	115.60	+3.43%	81,661,531
2026-08-04	104.00	111.77	103.23	111.77	+10.00%	67,050,227
2026-08-03	102.00	104.06	99.81	101.61	-2.06%	41,951,305
2026-07-31	105.30	106.21	103.46	103.75	+7.46%	73,631,320
2026-07-30	104.21	104.60	94.73	96.55	-8.27%	81,221,117
2026-07-29	103.65	105.88	97.40	105.25	-0.47%	77,950,016
2026-07-28	112.50	113.63	105.75	105.75	-10.00%	52,499,391
2026-07-27	112.22	117.81	112.22	117.50	+4.71%	46,161,977
2026-07-24	112.00	116.49	110.01	112.22	-3.04%	42,070,926
2026-07-23	116.88	120.20	113.52	115.74	+1.32%	56,134,480
2026-07-22	121.00	123.98	113.65	114.23	-6.83%	77,540,344
2026-07-21	115.27	123.33	104.20	122.60	+6.59%	98,100,742
2026-07-20	130.35	131.48	115.02	115.02	-10.00%	87,426,039
2026-07-17	134.09	136.45	123.05	127.80	-6.52%	95,729,859
2026-07-16	133.81	142.99	133.16	136.72	-0.37%	78,354,281
2026-07-15	140.98	142.89	137.15	137.23	+0.07%	85,963,062
2026-07-14	128.55	137.13	128.35	137.13	+10.00%	94,019,688
2026-07-13	127.70	132.00	123.12	124.66	-3.69%	52,716,688
2026-07-10	137.60	141.89	129.20	129.44	-5.72%	75,894,297
2026-07-09	131.99	137.83	128.61	137.30	+7.10%	75,273,359
2026-07-08	131.00	132.50	125.13	128.20	-1.17%	45,616,188
2026-07-07	127.00	132.68	125.45	129.72	+0.69%	59,556,344
2026-07-06	136.00	137.90	123.00	128.83	-4.82%	75,489,430
2026-07-03	129.65	140.93	125.88	135.35	+3.71%	87,345,078
2026-07-02	138.15	139.13	130.51	130.51	-10.00%	87,848,617
2026-07-01	152.80	158.20	142.00	145.01	-5.10%	82,444,281
2026-06-30	141.10	155.08	141.10	152.80	+8.32%	88,985,078
2026-06-29	147.28	149.72	135.63	141.06	-4.22%	80,749,227
2026-06-26	152.98	155.25	143.26	147.28	-4.97%	82,123,438
2026-06-25	144.00	156.33	140.00	154.99	+8.12%	104,388,188
2026-06-24	138.53	144.98	137.64	143.35	+3.50%	70,570,461
2026-06-23	145.00	146.50	137.20	138.50	-4.65%	82,636,039
2026-06-22	149.79	151.90	141.45	145.26	-1.78%	90,864,539
2026-06-18	146.00	149.36	142.81	147.90	+0.92%	83,679,008
2026-06-17	138.00	149.90	137.10	146.55	+4.20%	99,154,172
2026-06-16	134.20	144.65	134.04	140.64	+5.14%	110,149,508
2026-06-15	128.50	134.00	122.22	133.76	+6.84%	99,418,977
2026-06-12	131.66	134.60	125.00	125.20	-1.35%	73,944,273
2026-06-11	129.07	130.82	124.22	126.91	-2.83%	77,892,523
2026-06-10	136.00	136.99	127.22	130.60	-7.43%	105,092,203
2026-06-09	138.00	142.30	133.01	141.09	+2.99%	125,005,586
2026-06-08	125.00	140.00	125.00	137.00	+2.84%	115,989,930
2026-06-05	137.10	141.28	131.81	133.22	-5.40%	95,505,602
2026-06-04	127.08	142.78	126.50	140.82	+8.49%	110,635,695
2026-06-03	131.04	138.42	127.00	129.80	-0.92%	105,210,094
2026-06-02	124.00	131.99	119.20	131.00	+6.93%	84,681,570
2026-06-01	132.04	134.99	122.28	122.51	-7.22%	92,013,859
2026-05-29	133.17	138.87	131.43	132.04	-0.77%	92,476,656
2026-05-28	126.10	135.35	125.36	133.06	+3.72%	91,825,445
2026-05-27	130.21	134.50	127.10	128.29	-3.80%	101,037,000
2026-05-26	122.90	134.79	122.55	133.36	+8.83%	115,801,203
2026-05-25	121.02	123.82	119.20	122.54	+7.43%	99,725,430
2026-05-22	106.00	114.07	106.00	114.07	+10.00%	101,696,398
2026-05-21	105.58	109.68	103.00	103.70	+0.12%	77,083,352
2026-05-20	102.60	105.30	101.70	103.58	+0.96%	46,118,871
2026-05-19	103.47	103.50	98.30	102.60	-1.59%	58,773,602
2026-05-18	101.55	106.68	101.55	104.26	+1.23%	49,210,273
2026-05-15	106.90	108.00	101.80	102.99	-3.77%	62,758,406
2026-05-14	114.38	114.46	106.30	107.02	-4.94%	73,676,094
2026-05-13	106.53	112.88	106.15	112.58	+3.59%	70,610,234
2026-05-12	110.16	110.50	105.16	108.68	+0.00%	62,665,207
2026-05-11	110.00	110.80	105.58	108.68	-0.03%	70,432,562
2026-05-08	105.83	111.36	105.18	108.71	+0.77%	55,837,602
2026-05-07	104.82	108.80	102.81	107.88	+2.95%	68,363,312
2026-05-06	104.90	107.50	103.90	104.79	+2.16%	66,111,485
2026-04-30	103.62	105.66	102.20	102.57	+0.58%	47,325,267
2026-04-29	101.00	104.14	99.05	101.98	+0.10%	54,825,131
2026-04-28	104.94	105.33	101.11	101.88	-2.93%	52,507,779
2026-04-27	104.01	106.88	103.20	104.95	+2.51%	70,390,326
2026-04-24	105.98	107.84	99.82	102.38	-3.98%	93,224,548
2026-04-23	105.03	109.26	103.27	106.62	+3.24%	99,167,351
2026-04-22	99.92	104.00	99.38	103.27	+3.46%	72,996,366
2026-04-21	96.51	101.00	95.85	99.82	+1.86%	71,561,271
2026-04-20	97.00	101.32	96.35	98.00	+0.35%	78,244,068
2026-04-17	93.68	99.38	93.60	97.66	+3.45%	93,020,751
2026-04-16	92.25	95.46	91.91	94.40	+1.75%	77,292,906
2026-04-15	98.60	99.13	92.00	92.78	-4.88%	133,625,801
2026-04-14	91.68	97.54	90.88	97.54	+10.00%	93,744,080
2026-04-13	86.50	90.62	86.41	88.67	+0.40%	75,493,194
2026-04-10	86.56	89.66	85.04	88.32	+2.89%	88,190,107
2026-04-09	84.68	87.11	84.15	85.84	+2.11%	101,395,352
2026-04-08	79.30	84.07	78.83	84.07	+10.00%	99,513,491
2026-04-07	76.51	77.85	75.33	76.43	+0.14%	50,352,868
2026-04-03	77.39	78.28	76.12	76.32	+0.07%	49,666,067
2026-04-02	79.00	79.10	75.89	76.27	-3.81%	52,727,564
2026-04-01	78.50	79.81	77.81	79.29	+4.37%	65,809,239
2026-03-31	78.80	78.94	75.35	75.97	-4.07%	63,612,762
2026-03-30	79.00	79.58	77.69	79.19	-1.80%	44,436,585
2026-03-27	77.03	82.61	76.49	80.64	+2.06%	67,757,733
2026-03-26	82.00	82.19	78.26	79.01	-4.25%	84,508,263
2026-03-25	83.30	85.39	81.76	82.52	+0.28%	90,974,756
2026-03-24	81.03	82.77	79.21	82.29	+2.55%	79,268,008
2026-03-23	81.95	83.20	79.80	80.24	-4.82%	83,734,651
2026-03-20	88.00	88.88	84.10	84.30	-2.35%	91,376,836
2026-03-19	88.55	90.00	85.77	86.33	-5.13%	108,170,563
2026-03-18	88.01	93.96	86.30	91.00	+6.32%	152,471,661
2026-03-17	87.00	90.10	85.42	85.59	+1.95%	174,411,326
2026-03-16	81.40	85.49	78.50	83.95	+3.41%	127,161,145
2026-03-13	77.06	83.48	76.58	81.18	+6.34%	131,110,763
2026-03-12	76.16	79.21	75.02	76.34	-1.17%	69,142,946
2026-03-11	76.40	77.50	75.45	77.24	+0.77%	63,362,533
2026-03-10	76.00	77.50	75.71	76.65	+3.32%	69,745,410
2026-03-09	73.00	74.66	69.50	74.19	-1.62%	84,367,575
2026-03-06	76.00	77.26	74.33	75.41	-1.36%	44,954,998
2026-03-05	78.01	79.31	75.62	76.45	+0.59%	73,087,661
2026-03-04	75.55	78.40	74.65	76.00	-0.29%	63,714,462
2026-03-03	81.96	82.49	75.80	76.22	-6.90%	91,660,001
2026-03-02	82.00	82.99	80.80	81.87	-2.07%	88,145,992
2026-02-27	85.36	85.80	82.50	83.60	-2.06%	117,552,776
2026-02-26	78.99	85.36	78.20	85.36	+10.00%	138,660,538
2026-02-25	73.00	77.87	73.00	77.60	+7.24%	122,387,209
2026-02-24	70.01	72.91	68.98	72.36	+4.61%	71,001,719
2026-02-13	68.53	70.78	67.90	69.17	+0.32%	40,548,297
2026-02-12	69.41	69.70	67.54	68.95	-0.66%	45,895,979
2026-02-11	71.76	72.75	69.31	69.41	-3.94%	47,281,582
2026-02-10	71.51	73.37	71.16	72.26	+0.94%	41,210,387
2026-02-09	70.70	73.31	70.01	71.59	+3.51%	68,314,792
2026-02-06	65.06	70.96	65.01	69.16	+4.84%	82,560,646
2026-02-05	65.50	67.30	64.98	65.97	-0.57%	43,127,899
2026-02-04	68.58	68.59	65.99	66.35	-4.64%	65,277,360
2026-02-03	70.00	70.48	67.46	69.58	+0.74%	49,362,286
2026-02-02	69.47	71.50	69.00	69.07	-0.97%	42,182,266
2026-01-30	68.35	70.35	68.22	69.75	+0.87%	45,879,947
2026-01-29	71.80	71.80	68.88	69.15	-4.00%	70,324,818
2026-01-28	73.03	74.16	71.72	72.03	+0.61%	68,014,220
2026-01-27	71.30	73.73	69.63	71.59	-0.08%	70,476,291
2026-01-26	71.80	72.45	70.80	71.65	-0.62%	46,714,151
2026-01-23	76.50	76.84	71.80	72.10	-5.55%	106,638,324
2026-01-22	75.60	77.00	74.80	76.34	+3.16%	82,799,878
2026-01-21	71.01	75.55	70.88	74.00	+4.03%	77,638,199
2026-01-20	74.91	74.98	70.75	71.13	-5.55%	81,426,345
2026-01-19	76.29	77.30	74.69	75.31	-2.19%	61,603,787
2026-01-16	76.01	79.45	74.68	77.00	+1.65%	90,940,175
2026-01-15	73.23	75.88	72.60	75.75	+2.89%	78,412,533
2026-01-14	70.00	74.96	70.00	73.62	+6.02%	123,182,952
2026-01-13	70.34	72.00	69.01	69.44	+0.46%	68,890,235
2026-01-12	69.80	69.97	67.17	69.12	-1.26%	70,206,007
2026-01-09	70.16	70.97	68.60	70.00	-1.73%	66,754,975
2026-01-08	73.17	73.99	70.88	71.23	-3.11%	71,052,968
2026-01-07	73.21	74.90	72.42	73.52	-0.24%	59,857,321
2026-01-06	75.00	75.25	72.55	73.70	-2.96%	78,598,800
2026-01-05	73.80	76.36	72.62	75.95	+3.94%	79,619,536
2025-12-31	75.43	76.23	72.58	73.07	-2.04%	56,105,861
2025-12-30	76.50	77.58	74.33	74.59	-2.80%	69,922,926
2025-12-29	71.65	77.74	71.20	76.74	+6.91%	102,543,152
2025-12-26	72.30	73.33	70.59	71.78	-0.91%	41,455,983
2025-12-25	73.14	73.91	71.62	72.44	-1.05%	42,119,871
2025-12-24	72.52	73.95	71.00	73.21	+2.51%	65,873,102
2025-12-23	71.39	73.71	70.90	71.42	+0.04%	60,109,173
2025-12-22	68.35	71.97	68.29	71.39	+5.73%	81,432,622
2025-12-19	69.00	69.28	67.50	67.52	-0.87%	38,422,059
2025-12-18	70.33	70.40	68.05	68.11	-5.40%	65,797,973
2025-12-17	68.45	72.00	68.22	72.00	+5.28%	69,237,632
2025-12-16	68.00	69.98	67.59	68.39	-0.35%	51,917,943
2025-12-15	69.53	71.44	68.23	68.63	-3.02%	46,993,980
2025-12-12	70.29	72.24	68.18	70.77	+0.50%	56,489,431
2025-12-11	72.21	73.16	70.40	70.42	-2.99%	47,025,878
2025-12-10	73.30	73.99	69.96	72.59	-1.71%	71,015,637
2025-12-09	70.81	75.48	70.30	73.85	+3.63%	105,935,947
2025-12-08	68.60	72.00	67.72	71.26	+3.98%	74,311,344
2025-12-05	71.00	71.00	68.01	68.53	-3.17%	64,134,312
2025-12-04	70.85	72.14	69.30	70.77	-1.08%	42,630,944
2025-12-03	70.85	73.75	70.78	71.54	+0.86%	60,387,760
2025-12-02	71.95	72.70	70.51	70.93	-1.61%	47,730,549
2025-12-01	69.65	72.80	69.12	72.09	+3.80%	79,753,683
2025-11-28	69.88	70.36	68.01	69.45	-0.97%	59,952,230
2025-11-27	71.36	74.00	69.93	70.13	-3.71%	116,096,952
2025-11-26	68.00	73.65	67.10	72.83	+8.78%	151,173,093
2025-11-25	62.54	66.95	62.44	66.95	+10.01%	62,240,797
2025-11-24	62.50	63.45	59.56	60.86	-1.04%	52,241,566
2025-11-21	62.60	64.00	61.40	61.50	-5.30%	47,825,610
2025-11-20	65.80	66.75	63.86	64.94	+2.14%	54,446,946
2025-11-19	63.50	64.95	63.02	63.58	+0.89%	42,429,740
2025-11-18	61.89	64.68	61.72	63.02	+0.99%	42,116,567
2025-11-17	62.10	64.29	61.81	62.40	+1.28%	41,437,875
2025-11-14	62.60	62.80	61.61	61.61	-4.42%	43,468,580
2025-11-13	63.98	64.97	63.02	64.46	+0.53%	36,347,585
2025-11-12	64.31	65.29	63.07	64.12	-2.08%	54,766,189
2025-11-11	68.90	69.04	65.15	65.48	-3.12%	45,063,682
2025-11-10	68.78	69.66	66.00	67.59	-2.66%	50,101,134
2025-11-07	71.22	71.25	68.60	69.44	-4.23%	46,099,036
2025-11-06	70.81	72.95	70.09	72.51	+3.01%	48,558,796
2025-11-05	68.02	70.97	67.44	70.39	-0.86%	46,948,003
2025-11-04	71.50	73.52	70.38	71.00	-0.88%	45,418,975
2025-11-03	70.07	71.66	68.90	71.63	+0.94%	54,192,404
2025-10-31	75.27	76.22	70.65	70.96	-6.26%	63,976,351
2025-10-30	79.30	80.30	75.67	75.70	-4.64%	62,118,435
2025-10-29	82.46	83.12	78.30	79.38	-0.78%	72,718,867
2025-10-28	76.20	81.12	76.10	80.00	+3.21%	71,020,305
2025-10-27	75.60	78.20	74.30	77.51	+6.02%	66,575,650
2025-10-24	70.04	73.18	69.78	73.11	+7.37%	60,358,894
2025-10-23	69.33	69.60	67.20	68.09	-2.66%	28,545,350
2025-10-22	69.15	71.49	69.00	69.95	-0.14%	35,378,134
2025-10-21	66.93	70.35	65.85	70.05	+4.63%	60,602,453
2025-10-20	65.31	68.75	65.31	66.95	+4.33%	47,837,425
2025-10-17	66.80	66.91	64.00	64.17	-4.58%	46,595,694
2025-10-16	67.80	68.71	66.88	67.25	-1.38%	29,909,954
2025-10-15	65.80	68.45	65.06	68.19	+3.63%	41,578,226
2025-10-14	71.90	72.60	65.38	65.80	-6.67%	63,867,766
2025-10-13	67.00	71.20	66.99	70.50	-3.11%	52,284,090
2025-10-10	73.06	76.69	71.31	72.76	-1.61%	46,083,831
2025-10-09	74.71	77.25	73.80	73.95	+0.65%	52,821,659
2025-09-30	74.67	75.39	72.69	73.47	-1.13%	36,453,568
2025-09-29	71.80	74.42	71.50	74.31	+3.18%	43,300,737

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：6月（+30.88%）。最も弱い月：10月（-4.04%）。日次データ2年分（2025–2026）に基づく。

1月-0.28%
2月+7.35%
3月-3.76%
4月+7.38%
5月+14.58%
6月+30.88%
7月-0.44%
8月+25.34%
9月+0.65%
10月-4.04%
11月-3.04%
12月+1.36%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

WUS Printed Circuit Kunshan Co Ltd（002463.SHE）の直近終値は？

2026-10-16 時点で 113.38。Closelookデータレイクの日次価格記録より。

002463.SHE の52週高値・安値は？

直近52週間で高値 158.20、安値 59.56（2026-10-16 時点）。

WUS Printed Circuit Kunshan Co Ltd が歴史的に最も強い月と弱い月は？

歴史的に、002463.SHE の最も強い月は 6月（平均 +30.88%）、最も弱い月は 10月（平均 -4.04%）。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。