Comparing Back to the side-by-side chart ↗
Shennan Circuits Co Ltd Class A（002916.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 | 322.32 | 326.80 | 306.00 | 309.99 | -2.76% | 10,087,040 |
| 2026-10-15 | 335.14 | 335.17 | 316.00 | 318.80 | -5.40% | 8,536,379 |
| 2026-10-14 | 337.01 | 353.39 | 333.99 | 337.00 | -0.07% | 8,648,658 |
| 2026-10-13 | 315.01 | 340.55 | 309.24 | 337.24 | +2.89% | 8,425,521 |
| 2026-10-12 | 345.00 | 353.53 | 326.00 | 327.78 | -5.61% | 8,412,037 |
| 2026-10-09 | 360.01 | 361.45 | 331.32 | 347.25 | -5.64% | 10,983,871 |
| 2026-10-08 | 379.07 | 393.53 | 363.98 | 368.02 | -1.34% | 8,980,824 |
| 2026-09-30 | 378.00 | 379.98 | 367.70 | 373.01 | -0.69% | 5,417,523 |
| 2026-09-29 | 371.07 | 378.57 | 365.01 | 375.60 | +1.25% | 5,965,946 |
| 2026-09-28 | 390.21 | 393.50 | 368.83 | 370.98 | -5.96% | 7,666,433 |
| 2026-09-24 | 414.77 | 415.92 | 392.32 | 394.50 | -4.89% | 6,949,236 |
| 2026-09-23 | 399.02 | 424.04 | 398.03 | 414.77 | +3.69% | 10,866,549 |
| 2026-09-22 | 410.00 | 422.88 | 398.10 | 400.00 | +1.26% | 9,406,701 |
| 2026-09-21 | 392.19 | 405.55 | 390.08 | 395.02 | +2.74% | 7,783,184 |
| 2026-09-18 | 389.01 | 391.90 | 368.50 | 384.50 | +0.21% | 9,762,475 |
| 2026-09-17 | 394.46 | 397.27 | 382.26 | 383.68 | -2.25% | 7,245,190 |
| 2026-09-16 | 391.84 | 400.51 | 384.57 | 392.50 | +0.71% | 7,472,317 |
| 2026-09-15 | 390.06 | 404.50 | 388.17 | 389.72 | +0.15% | 7,594,349 |
| 2026-09-14 | 388.21 | 400.31 | 384.00 | 389.13 | -1.90% | 7,742,430 |
| 2026-09-11 | 388.41 | 400.33 | 384.59 | 396.68 | +1.11% | 9,004,564 |
| 2026-09-10 | 380.14 | 397.87 | 377.00 | 392.31 | +2.35% | 8,311,024 |
| 2026-09-09 | 386.30 | 391.66 | 380.00 | 383.30 | +0.21% | 7,565,026 |
| 2026-09-08 | 375.37 | 393.77 | 370.01 | 382.50 | +4.80% | 13,299,626 |
| 2026-09-07 | 338.00 | 364.98 | 336.00 | 364.98 | +10.00% | 9,240,879 |
| 2026-09-04 | 345.00 | 352.50 | 328.21 | 331.80 | -2.85% | 6,497,696 |
| 2026-09-03 | 353.58 | 354.88 | 340.01 | 341.54 | -1.97% | 4,835,213 |
| 2026-09-02 | 348.00 | 353.81 | 345.01 | 348.39 | -1.68% | 3,928,277 |
| 2026-09-01 | 368.00 | 368.01 | 350.38 | 354.34 | -3.99% | 5,885,227 |
| 2026-08-31 | 353.20 | 370.37 | 348.69 | 369.08 | +1.84% | 8,210,519 |
| 2026-08-28 | 365.10 | 380.00 | 362.21 | 362.40 | -0.74% | 9,030,876 |
| 2026-08-27 | 359.00 | 368.80 | 351.44 | 365.10 | +4.90% | 9,648,306 |
| 2026-08-26 | 343.70 | 353.70 | 337.05 | 348.03 | +2.06% | 7,398,172 |
| 2026-08-25 | 339.99 | 346.50 | 332.00 | 341.00 | -0.77% | 7,644,761 |
| 2026-08-24 | 357.41 | 360.98 | 334.00 | 343.63 | -4.08% | 7,618,328 |
| 2026-08-21 | 342.98 | 362.00 | 342.98 | 358.25 | +3.84% | 8,019,937 |
| 2026-08-20 | 349.06 | 353.53 | 340.51 | 345.00 | +0.31% | 8,134,420 |
| 2026-08-19 | 370.00 | 372.57 | 343.67 | 343.93 | -9.93% | 14,003,767 |
| 2026-08-18 | 393.00 | 393.00 | 375.80 | 381.85 | -2.81% | 8,086,016 |
| 2026-08-17 | 379.78 | 393.99 | 377.13 | 392.90 | +3.94% | 8,976,244 |
| 2026-08-14 | 380.00 | 382.57 | 371.00 | 378.00 | +0.01% | 6,670,071 |
| 2026-08-13 | 394.98 | 402.88 | 377.15 | 377.98 | -2.03% | 8,868,391 |
| 2026-08-12 | 380.70 | 394.18 | 377.00 | 385.80 | +1.34% | 9,383,198 |
| 2026-08-11 | 365.71 | 395.98 | 363.01 | 380.70 | +2.23% | 11,828,920 |
| 2026-08-10 | 382.62 | 383.56 | 359.36 | 372.40 | -2.67% | 11,125,228 |
| 2026-08-07 | 359.00 | 388.18 | 356.00 | 382.63 | +8.09% | 13,927,942 |
| 2026-08-06 | 340.00 | 367.29 | 338.08 | 353.99 | +1.38% | 10,734,638 |
| 2026-08-05 | 330.78 | 356.47 | 328.00 | 349.18 | +5.00% | 14,465,590 |
| 2026-08-04 | 308.00 | 332.54 | 308.00 | 332.54 | +10.00% | 10,509,835 |
| 2026-08-03 | 303.13 | 310.48 | 293.88 | 302.31 | -1.85% | 9,362,395 |
| 2026-07-31 | 312.00 | 312.95 | 304.40 | 308.00 | +8.26% | 15,017,252 |
| 2026-07-30 | 312.70 | 317.00 | 284.41 | 284.50 | -9.97% | 13,925,098 |
| 2026-07-29 | 304.73 | 319.45 | 288.00 | 316.01 | -0.66% | 15,513,828 |
| 2026-07-28 | 340.10 | 343.99 | 318.10 | 318.10 | -10.00% | 9,423,140 |
| 2026-07-27 | 332.48 | 354.88 | 331.06 | 353.44 | +6.20% | 10,010,194 |
| 2026-07-24 | 330.00 | 339.21 | 323.00 | 332.81 | -1.38% | 7,006,412 |
| 2026-07-23 | 344.06 | 351.50 | 334.00 | 337.47 | -0.15% | 9,123,586 |
| 2026-07-22 | 345.00 | 366.98 | 334.00 | 337.98 | -3.43% | 12,545,168 |
| 2026-07-21 | 329.54 | 352.98 | 295.28 | 350.00 | +7.90% | 17,257,129 |
| 2026-07-20 | 344.02 | 354.99 | 314.37 | 324.36 | -2.89% | 15,163,689 |
| 2026-07-17 | 358.00 | 359.99 | 327.60 | 334.00 | -8.24% | 14,199,022 |
| 2026-07-16 | 370.02 | 388.55 | 357.00 | 364.00 | -3.51% | 12,247,115 |
| 2026-07-15 | 412.00 | 414.80 | 374.94 | 377.23 | -7.77% | 16,158,631 |
| 2026-07-14 | 400.00 | 416.30 | 378.00 | 408.99 | +3.91% | 21,935,148 |
| 2026-07-13 | 419.99 | 445.00 | 389.73 | 393.59 | -7.61% | 19,124,176 |
| 2026-07-10 | 443.00 | 459.80 | 425.00 | 426.00 | -3.74% | 13,074,219 |
| 2026-07-09 | 420.00 | 442.56 | 407.19 | 442.56 | +10.00% | 15,499,121 |
| 2026-07-08 | 413.79 | 422.98 | 397.00 | 402.33 | -2.37% | 9,314,541 |
| 2026-07-07 | 438.69 | 443.95 | 396.18 | 412.10 | -6.38% | 18,338,729 |
| 2026-07-06 | 450.00 | 455.98 | 426.88 | 440.20 | -3.14% | 15,209,904 |
| 2026-07-03 | 426.28 | 465.41 | 415.00 | 454.48 | +7.42% | 17,644,174 |
| 2026-07-02 | 427.20 | 468.29 | 406.00 | 423.10 | -5.56% | 16,106,834 |
| 2026-07-01 | 459.00 | 484.57 | 440.50 | 448.02 | -2.16% | 11,264,014 |
| 2026-06-30 | 430.46 | 469.99 | 425.87 | 457.90 | +5.47% | 13,545,225 |
| 2026-06-29 | 428.40 | 453.00 | 403.83 | 434.16 | +0.15% | 12,901,107 |
| 2026-06-26 | 448.00 | 448.80 | 420.47 | 433.50 | -4.73% | 11,199,944 |
| 2026-06-25 | 431.99 | 459.90 | 425.19 | 455.00 | +5.35% | 13,577,257 |
| 2026-06-24 | 424.87 | 436.00 | 412.00 | 431.90 | +1.38% | 13,064,330 |
| 2026-06-23 | 447.81 | 455.00 | 419.00 | 426.00 | -6.85% | 15,396,595 |
| 2026-06-22 | 462.42 | 469.52 | 433.76 | 457.34 | +0.78% | 17,594,734 |
| 2026-06-18 | 456.00 | 459.00 | 419.00 | 453.80 | +2.15% | 19,527,850 |
| 2026-06-17 | 405.00 | 444.27 | 405.00 | 444.27 | +10.00% | 12,034,540 |
| 2026-06-16 | 399.00 | 413.63 | 396.66 | 403.88 | +1.02% | 15,811,640 |
| 2026-06-15 | 386.96 | 401.33 | 383.03 | 399.80 | +5.35% | 13,449,300 |
| 2026-06-12 | 390.91 | 401.59 | 377.56 | 379.50 | +0.89% | 10,836,060 |
| 2026-06-11 | 382.99 | 390.88 | 370.00 | 376.16 | -1.80% | 9,743,704 |
| 2026-06-10 | 392.00 | 394.30 | 374.50 | 383.06 | -3.26% | 11,355,800 |
| 2026-06-09 | 375.00 | 399.00 | 363.00 | 395.96 | +7.12% | 16,247,372 |
| 2026-06-08 | 350.08 | 393.80 | 350.00 | 369.64 | -0.90% | 16,928,100 |
| 2026-06-05 | 382.01 | 392.86 | 370.49 | 373.00 | -5.18% | 13,190,080 |
| 2026-06-04 | 370.00 | 398.00 | 369.53 | 393.38 | +2.98% | 15,419,550 |
| 2026-06-03 | 400.00 | 406.70 | 374.48 | 382.00 | -4.21% | 21,112,170 |
| 2026-06-02 | 386.08 | 404.00 | 369.00 | 398.80 | +4.95% | 14,441,040 |
| 2026-06-01 | 412.00 | 425.88 | 379.86 | 380.00 | -7.63% | 16,244,840 |
| 2026-05-29 | 405.00 | 425.00 | 401.31 | 411.41 | +3.30% | 15,361,550 |
| 2026-05-28 | 390.81 | 403.00 | 384.55 | 398.28 | +0.56% | 14,352,099 |
| 2026-05-27 | 410.15 | 418.00 | 390.01 | 396.05 | -5.59% | 19,071,624 |
| 2026-05-26 | 406.00 | 432.99 | 394.53 | 419.50 | +4.88% | 21,931,552 |
| 2026-05-25 | 404.02 | 409.74 | 387.87 | 400.00 | +5.74% | 16,196,269 |
| 2026-05-22 | 357.63 | 378.27 | 357.29 | 378.27 | +10.00% | 14,965,451 |
| 2026-05-21 | 342.00 | 366.00 | 342.00 | 343.88 | +3.00% | 14,289,953 |
| 2026-05-20 | 330.99 | 342.87 | 327.27 | 333.88 | +0.48% | 9,125,358 |
| 2026-05-19 | 334.00 | 335.00 | 315.33 | 332.30 | -1.08% | 9,060,914 |
| 2026-05-18 | 320.96 | 341.55 | 316.30 | 335.92 | +3.92% | 10,270,423 |
| 2026-05-15 | 331.36 | 339.39 | 318.30 | 323.25 | -2.45% | 9,823,950 |
| 2026-05-14 | 349.09 | 350.00 | 329.33 | 331.36 | -4.92% | 9,663,095 |
| 2026-05-13 | 327.18 | 350.70 | 325.01 | 348.50 | +5.67% | 11,902,663 |
| 2026-05-12 | 334.00 | 339.60 | 324.65 | 329.79 | -1.12% | 8,918,105 |
| 2026-05-11 | 325.40 | 336.19 | 313.59 | 333.52 | +4.10% | 12,378,468 |
| 2026-05-08 | 316.66 | 329.33 | 315.10 | 320.37 | -0.97% | 9,519,179 |
| 2026-05-07 | 322.75 | 329.00 | 318.16 | 323.50 | +1.49% | 8,517,894 |
| 2026-05-06 | 325.41 | 337.77 | 318.49 | 318.75 | +2.00% | 11,953,673 |
| 2026-04-30 | 318.68 | 322.75 | 308.21 | 312.50 | -0.64% | 10,249,714 |
| 2026-04-29 | 308.50 | 318.34 | 302.00 | 314.51 | -0.13% | 9,742,409 |
| 2026-04-28 | 321.32 | 321.84 | 308.00 | 314.93 | -2.13% | 12,091,785 |
| 2026-04-27 | 307.39 | 330.98 | 307.39 | 321.80 | +6.78% | 13,828,996 |
| 2026-04-24 | 305.00 | 313.00 | 293.45 | 301.36 | +0.02% | 15,283,019 |
| 2026-04-23 | 301.40 | 309.93 | 294.30 | 301.30 | +0.00% | 12,233,870 |
| 2026-04-22 | 296.82 | 302.80 | 293.00 | 301.30 | +2.02% | 10,482,358 |
| 2026-04-21 | 285.00 | 296.64 | 282.49 | 295.33 | +2.68% | 12,222,697 |
| 2026-04-20 | 285.83 | 298.00 | 285.00 | 287.62 | +1.61% | 11,157,778 |
| 2026-04-17 | 269.45 | 288.88 | 266.03 | 283.06 | +4.78% | 13,350,661 |
| 2026-04-16 | 270.86 | 272.21 | 266.34 | 270.14 | -0.29% | 9,976,000 |
| 2026-04-15 | 284.98 | 285.00 | 269.16 | 270.93 | -5.19% | 14,292,723 |
| 2026-04-14 | 272.14 | 291.90 | 268.78 | 285.77 | +6.36% | 14,708,895 |
| 2026-04-13 | 259.00 | 269.90 | 259.00 | 268.69 | +2.54% | 14,178,851 |
| 2026-04-10 | 245.00 | 267.30 | 245.00 | 262.03 | +7.83% | 22,883,534 |
| 2026-04-09 | 237.04 | 244.88 | 236.00 | 243.00 | +2.31% | 15,347,877 |
| 2026-04-08 | 222.70 | 237.51 | 222.33 | 237.51 | +10.00% | 15,538,910 |
| 2026-04-07 | 214.00 | 219.33 | 213.45 | 215.92 | +1.48% | 8,406,380 |
| 2026-04-03 | 220.06 | 221.00 | 211.00 | 212.78 | -2.84% | 10,333,037 |
| 2026-04-02 | 228.34 | 229.00 | 218.00 | 219.00 | -5.19% | 9,160,793 |
| 2026-04-01 | 225.80 | 231.70 | 223.88 | 231.00 | +5.23% | 10,884,946 |
| 2026-03-31 | 225.17 | 225.32 | 217.68 | 219.51 | -2.69% | 8,601,381 |
| 2026-03-30 | 228.99 | 230.19 | 218.50 | 225.58 | -3.26% | 10,435,082 |
| 2026-03-27 | 226.07 | 237.23 | 224.00 | 233.18 | +0.38% | 7,579,609 |
| 2026-03-26 | 236.60 | 239.82 | 231.78 | 232.30 | -2.39% | 6,458,972 |
| 2026-03-25 | 237.88 | 246.99 | 237.00 | 237.99 | +1.26% | 8,822,659 |
| 2026-03-24 | 236.81 | 236.99 | 228.09 | 235.03 | +0.66% | 6,445,483 |
| 2026-03-23 | 239.00 | 241.03 | 230.01 | 233.49 | -6.48% | 8,696,726 |
| 2026-03-20 | 251.82 | 256.77 | 248.01 | 249.68 | -0.12% | 7,889,694 |
| 2026-03-19 | 255.00 | 258.10 | 248.00 | 249.99 | -5.64% | 11,359,906 |
| 2026-03-18 | 259.79 | 265.66 | 251.08 | 264.93 | +4.14% | 12,027,901 |
| 2026-03-17 | 263.66 | 268.30 | 254.00 | 254.40 | -0.62% | 14,560,432 |
| 2026-03-16 | 248.23 | 256.50 | 243.51 | 256.00 | +2.31% | 10,759,637 |
| 2026-03-13 | 245.25 | 256.38 | 244.45 | 250.23 | -0.94% | 10,413,371 |
| 2026-03-12 | 258.00 | 263.00 | 249.50 | 252.61 | -2.69% | 6,884,902 |
| 2026-03-11 | 263.00 | 266.90 | 258.00 | 259.60 | -1.54% | 7,750,437 |
| 2026-03-10 | 260.61 | 267.75 | 259.00 | 263.66 | +3.36% | 8,476,443 |
| 2026-03-09 | 250.60 | 258.48 | 240.66 | 255.10 | -3.29% | 10,948,291 |
| 2026-03-06 | 266.11 | 268.96 | 259.60 | 263.78 | -1.63% | 5,701,912 |
| 2026-03-05 | 274.80 | 280.44 | 265.20 | 268.16 | +0.10% | 9,234,806 |
| 2026-03-04 | 269.00 | 274.50 | 265.20 | 267.90 | -1.13% | 6,451,547 |
| 2026-03-03 | 289.80 | 290.95 | 270.28 | 270.95 | -6.49% | 9,969,022 |
| 2026-03-02 | 278.58 | 295.66 | 278.58 | 289.77 | +1.51% | 12,671,055 |
| 2026-02-27 | 284.00 | 288.20 | 276.81 | 285.46 | -1.61% | 12,240,844 |
| 2026-02-26 | 266.07 | 290.14 | 259.88 | 290.14 | +10.00% | 13,099,107 |
| 2026-02-25 | 260.00 | 267.89 | 257.42 | 263.76 | +2.03% | 11,453,081 |
| 2026-02-24 | 241.07 | 258.50 | 240.01 | 258.50 | +10.00% | 14,257,412 |
| 2026-02-13 | 235.00 | 242.94 | 234.86 | 235.00 | -0.93% | 6,783,107 |
| 2026-02-12 | 240.00 | 243.68 | 233.37 | 237.21 | -1.76% | 8,233,079 |
| 2026-02-11 | 246.35 | 247.50 | 238.00 | 241.46 | -2.12% | 5,694,961 |
| 2026-02-10 | 247.00 | 254.74 | 246.50 | 246.69 | +0.26% | 8,657,494 |
| 2026-02-09 | 248.00 | 249.97 | 240.00 | 246.05 | +1.06% | 16,192,720 |
| 2026-02-06 | 223.23 | 247.78 | 221.75 | 243.47 | +8.09% | 21,324,754 |
| 2026-02-05 | 225.45 | 229.50 | 223.69 | 225.25 | -2.07% | 5,107,677 |
| 2026-02-04 | 229.01 | 236.36 | 225.84 | 230.00 | -1.02% | 6,986,604 |
| 2026-02-03 | 233.01 | 237.55 | 226.38 | 232.38 | +0.82% | 9,988,337 |
| 2026-02-02 | 230.81 | 239.28 | 229.27 | 230.50 | -1.33% | 9,426,371 |
| 2026-01-30 | 229.29 | 238.83 | 225.16 | 233.60 | +0.71% | 10,364,729 |
| 2026-01-29 | 249.00 | 249.28 | 231.00 | 231.96 | -6.09% | 14,165,078 |
| 2026-01-28 | 253.94 | 255.88 | 244.28 | 247.00 | -2.73% | 11,924,958 |
| 2026-01-27 | 241.50 | 262.59 | 237.20 | 253.94 | +5.15% | 12,988,540 |
| 2026-01-26 | 246.11 | 247.31 | 241.26 | 241.50 | -2.41% | 9,809,479 |
| 2026-01-23 | 264.41 | 264.99 | 245.01 | 247.47 | -6.97% | 15,094,302 |
| 2026-01-22 | 252.20 | 268.02 | 252.10 | 266.00 | +7.65% | 14,759,889 |
| 2026-01-21 | 228.90 | 248.88 | 228.68 | 247.10 | +7.03% | 13,814,602 |
| 2026-01-20 | 237.85 | 244.79 | 228.00 | 230.88 | -2.97% | 10,847,702 |
| 2026-01-19 | 229.78 | 245.00 | 226.02 | 237.95 | +2.27% | 12,603,327 |
| 2026-01-16 | 225.07 | 235.31 | 222.26 | 232.66 | +4.57% | 16,018,821 |
| 2026-01-15 | 220.00 | 224.86 | 217.16 | 222.50 | -0.14% | 9,553,658 |
| 2026-01-14 | 222.00 | 226.88 | 219.08 | 222.82 | +1.20% | 9,024,989 |
| 2026-01-13 | 225.03 | 228.80 | 219.20 | 220.18 | -3.24% | 9,373,042 |
| 2026-01-12 | 231.43 | 232.01 | 222.01 | 227.55 | -2.02% | 10,105,039 |
| 2026-01-09 | 233.33 | 236.59 | 225.00 | 232.25 | -2.00% | 7,732,542 |
| 2026-01-08 | 244.02 | 246.53 | 233.81 | 237.00 | -2.99% | 6,874,040 |
| 2026-01-07 | 235.09 | 249.54 | 234.63 | 244.30 | +4.25% | 11,747,839 |
| 2026-01-06 | 240.00 | 240.93 | 225.70 | 234.33 | -3.34% | 12,761,135 |
| 2026-01-05 | 233.24 | 245.00 | 231.50 | 242.42 | +4.36% | 10,094,381 |
| 2025-12-31 | 233.93 | 239.39 | 229.30 | 232.29 | -0.62% | 6,486,904 |
| 2025-12-30 | 234.70 | 238.50 | 227.60 | 233.75 | +0.14% | 9,373,193 |
| 2025-12-29 | 223.52 | 239.39 | 223.00 | 233.42 | +5.92% | 12,727,464 |
| 2025-12-26 | 223.10 | 225.29 | 219.37 | 220.38 | -1.84% | 5,854,980 |
| 2025-12-25 | 227.00 | 228.62 | 219.50 | 224.50 | -2.09% | 6,737,111 |
| 2025-12-24 | 226.04 | 232.43 | 219.16 | 229.29 | +2.09% | 9,891,419 |
| 2025-12-23 | 226.02 | 233.50 | 223.00 | 224.59 | -0.62% | 9,216,551 |
| 2025-12-22 | 223.00 | 229.00 | 216.01 | 226.00 | +6.23% | 15,333,667 |
| 2025-12-19 | 219.08 | 219.88 | 212.00 | 212.75 | -1.81% | 9,531,315 |
| 2025-12-18 | 222.00 | 224.00 | 215.15 | 216.68 | -2.63% | 12,218,897 |
| 2025-12-17 | 203.64 | 222.53 | 199.80 | 222.53 | +10.00% | 17,283,123 |
| 2025-12-16 | 201.80 | 210.88 | 200.00 | 202.30 | +0.26% | 11,364,874 |
| 2025-12-15 | 191.01 | 208.78 | 190.60 | 201.78 | +4.94% | 16,570,232 |
| 2025-12-12 | 193.63 | 195.50 | 186.60 | 192.28 | -0.75% | 10,507,105 |
| 2025-12-11 | 202.21 | 203.22 | 193.00 | 193.74 | -6.02% | 11,410,707 |
| 2025-12-10 | 209.20 | 216.80 | 202.20 | 206.15 | +0.32% | 14,338,980 |
| 2025-12-09 | 197.30 | 209.98 | 197.00 | 205.49 | +4.68% | 14,540,558 |
| 2025-12-08 | 190.64 | 198.60 | 189.05 | 196.31 | +3.35% | 10,471,219 |
| 2025-12-05 | 195.55 | 195.55 | 182.36 | 189.95 | -2.74% | 13,474,467 |
| 2025-12-04 | 193.55 | 195.75 | 189.45 | 195.30 | +0.16% | 4,488,760 |
| 2025-12-03 | 197.58 | 200.98 | 193.60 | 194.99 | -1.32% | 6,221,826 |
| 2025-12-02 | 197.12 | 199.50 | 195.47 | 197.59 | +0.25% | 5,051,549 |
| 2025-12-01 | 197.30 | 199.60 | 191.60 | 197.10 | +0.79% | 6,999,146 |
| 2025-11-28 | 196.46 | 198.75 | 193.52 | 195.55 | -1.17% | 8,272,427 |
| 2025-11-27 | 203.63 | 208.50 | 196.80 | 197.86 | -3.41% | 8,571,906 |
| 2025-11-26 | 198.21 | 212.89 | 196.66 | 204.85 | +1.98% | 10,303,225 |
| 2025-11-25 | 191.00 | 204.80 | 190.95 | 200.88 | +7.19% | 10,836,915 |
| 2025-11-24 | 189.64 | 192.76 | 184.00 | 187.41 | -0.37% | 8,079,075 |
| 2025-11-21 | 192.00 | 194.87 | 188.00 | 188.10 | -4.94% | 7,391,684 |
| 2025-11-20 | 207.00 | 209.00 | 197.05 | 197.88 | -1.04% | 6,245,483 |
| 2025-11-19 | 199.08 | 203.50 | 197.00 | 199.96 | -0.16% | 5,228,662 |
| 2025-11-18 | 199.11 | 205.80 | 199.00 | 200.29 | -0.44% | 5,855,016 |
| 2025-11-17 | 202.00 | 206.58 | 199.51 | 201.17 | +0.42% | 4,768,116 |
| 2025-11-14 | 202.60 | 205.96 | 198.68 | 200.32 | -3.46% | 6,157,114 |
| 2025-11-13 | 205.88 | 209.72 | 204.00 | 207.50 | -0.05% | 6,658,833 |
| 2025-11-12 | 209.01 | 213.32 | 204.20 | 207.60 | -2.10% | 7,543,216 |
| 2025-11-11 | 221.87 | 221.87 | 211.50 | 212.06 | -2.86% | 5,847,196 |
| 2025-11-10 | 224.38 | 225.30 | 210.00 | 218.31 | -2.00% | 9,762,793 |
| 2025-11-07 | 226.11 | 227.89 | 217.79 | 222.76 | -3.36% | 7,754,075 |
| 2025-11-06 | 227.00 | 235.00 | 223.00 | 230.50 | +1.99% | 8,779,487 |
| 2025-11-05 | 213.00 | 228.58 | 212.80 | 226.00 | +1.41% | 7,622,148 |
| 2025-11-04 | 221.42 | 233.99 | 219.00 | 222.85 | +1.84% | 13,250,342 |
| 2025-11-03 | 210.00 | 219.60 | 206.36 | 218.83 | +2.03% | 12,079,662 |
| 2025-10-31 | 231.44 | 231.50 | 212.99 | 214.48 | -8.12% | 11,429,720 |
| 2025-10-30 | 230.00 | 243.91 | 226.00 | 233.44 | +2.48% | 13,554,811 |
| 2025-10-29 | 227.40 | 233.11 | 220.00 | 227.80 | +1.58% | 8,634,087 |
| 2025-10-28 | 218.03 | 232.00 | 218.01 | 224.25 | +1.44% | 11,881,857 |
| 2025-10-27 | 216.92 | 223.56 | 213.80 | 221.07 | +3.75% | 16,309,619 |
| 2025-10-24 | 199.00 | 213.08 | 197.00 | 213.08 | +10.00% | 12,458,095 |
| 2025-10-23 | 201.97 | 203.97 | 190.30 | 193.71 | -4.10% | 10,728,896 |
| 2025-10-22 | 200.89 | 207.38 | 198.50 | 201.99 | +0.39% | 7,272,137 |
| 2025-10-21 | 196.09 | 203.92 | 191.00 | 201.20 | +3.20% | 8,309,502 |
| 2025-10-20 | 199.00 | 205.37 | 193.20 | 194.97 | -0.70% | 9,325,901 |
| 2025-10-17 | 200.87 | 201.88 | 193.00 | 196.35 | -2.56% | 6,832,680 |
| 2025-10-16 | 200.00 | 208.00 | 198.50 | 201.50 | -0.25% | 7,727,180 |
| 2025-10-15 | 196.51 | 202.00 | 192.20 | 202.00 | +2.75% | 8,616,874 |
| 2025-10-14 | 219.00 | 219.22 | 194.95 | 196.60 | -8.28% | 11,766,226 |
| 2025-10-13 | 205.01 | 220.00 | 205.01 | 214.34 | -1.13% | 8,889,367 |
| 2025-10-10 | 231.15 | 234.00 | 214.98 | 216.79 | -9.03% | 13,017,189 |
| 2025-10-09 | 228.01 | 238.30 | 228.01 | 238.30 | +10.00% | 9,255,390 |
| 2025-09-30 | 229.00 | 233.68 | 214.80 | 216.64 | -2.10% | 7,868,845 |
| 2025-09-29 | 206.61 | 221.29 | 202.60 | 221.29 | +7.14% | 8,569,061 |
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（+34.11%）。最も弱い月：11月（-10.64%）。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
Shennan Circuits Co Ltd Class A（002916.SHE）の直近終値は？
2026-10-16 時点で 309.99。Closelookデータレイクの日次価格記録より。
002916.SHE の52週高値・安値は？
直近52週間で高値 484.57、安値 182.36（2026-10-16 時点）。
Shennan Circuits Co Ltd Class A が歴史的に最も強い月と弱い月は？
歴史的に、002916.SHE の最も強い月は 8月（平均 +34.11%）、最も弱い月は 11月（平均 -10.64%）。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。