Comparing Back to the side-by-side chart ↗
MiniMax Group Inc（0100.HK）— 株価履歴
2026-10-30 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 |
|---|---|---|---|---|---|---|
| 2026-10-30 | 158.00 | 166.80 | 157.90 | 161.30 | -4.05% | 8,630,601 |
| 2026-10-29 | 176.00 | 176.90 | 166.50 | 168.10 | -6.71% | 8,226,110 |
| 2026-10-28 | 177.90 | 189.40 | 171.10 | 180.20 | +4.65% | 14,601,007 |
| 2026-10-27 | 180.40 | 184.50 | 170.60 | 172.20 | -1.09% | 11,493,769 |
| 2026-10-26 | 184.30 | 185.80 | 160.60 | 174.10 | -7.20% | 17,870,706 |
| 2026-10-23 | 157.00 | 191.70 | 155.20 | 187.60 | +16.74% | 24,439,248 |
| 2026-10-22 | 172.00 | 172.20 | 158.10 | 160.70 | -6.52% | 8,026,350 |
| 2026-10-21 | 175.90 | 179.30 | 168.40 | 171.90 | +0.23% | 7,101,117 |
| 2026-10-20 | 187.40 | 187.70 | 168.30 | 171.50 | -5.82% | 10,945,708 |
| 2026-10-16 | 186.70 | 193.00 | 180.00 | 182.10 | +1.45% | 6,007,198 |
| 2026-10-15 | 194.00 | 197.90 | 178.10 | 179.50 | -12.10% | 13,258,137 |
| 2026-10-14 | 213.20 | 215.20 | 202.40 | 204.20 | -3.68% | 4,679,174 |
| 2026-10-13 | 204.80 | 216.80 | 200.20 | 212.00 | -0.93% | 7,124,266 |
| 2026-10-12 | 213.00 | 219.80 | 207.80 | 214.00 | +0.47% | 5,260,407 |
| 2026-10-09 | 205.00 | 217.80 | 201.40 | 213.00 | +2.80% | 10,256,810 |
| 2026-10-08 | 238.00 | 238.40 | 207.00 | 207.20 | -13.74% | 14,400,116 |
| 2026-10-07 | 249.20 | 249.20 | 232.60 | 240.20 | -3.61% | 2,167,518 |
| 2026-10-06 | 247.00 | 256.40 | 241.40 | 249.20 | +2.05% | 2,223,118 |
| 2026-10-05 | 242.80 | 250.60 | 241.40 | 244.20 | +0.58% | 1,531,209 |
| 2026-10-02 | 249.00 | 249.00 | 232.20 | 242.80 | -2.96% | 2,897,836 |
| 2026-09-30 | 242.20 | 256.20 | 242.20 | 250.20 | +3.65% | 7,240,639 |
| 2026-09-29 | 246.40 | 252.60 | 240.00 | 241.40 | -3.52% | 5,256,565 |
| 2026-09-28 | 273.40 | 273.40 | 244.60 | 250.20 | -9.08% | 10,009,294 |
| 2026-09-25 | 279.00 | 279.60 | 267.60 | 275.20 | -1.36% | 1,340,532 |
| 2026-09-24 | 268.00 | 288.00 | 266.00 | 279.00 | +1.45% | 8,123,146 |
| 2026-09-23 | 290.00 | 290.60 | 266.80 | 275.00 | -3.98% | 10,717,309 |
| 2026-09-22 | 314.20 | 314.20 | 283.00 | 286.40 | -3.89% | 9,804,433 |
| 2026-09-21 | 299.60 | 320.40 | 284.20 | 298.00 | -1.65% | 14,518,230 |
| 2026-09-18 | 264.80 | 303.00 | 263.60 | 303.00 | +18.92% | 22,202,172 |
| 2026-09-17 | 242.00 | 255.80 | 242.00 | 254.80 | +7.06% | 11,866,811 |
| 2026-09-16 | 236.60 | 251.80 | 233.00 | 238.00 | +1.45% | 14,866,249 |
| 2026-09-15 | 256.00 | 259.20 | 231.40 | 234.60 | -7.05% | 13,336,917 |
| 2026-09-14 | 255.00 | 258.80 | 249.00 | 252.40 | -6.52% | 9,599,572 |
| 2026-09-11 | 285.00 | 296.80 | 263.40 | 270.00 | -7.53% | 17,235,735 |
| 2026-09-10 | 315.80 | 318.40 | 288.60 | 292.00 | -8.98% | 14,996,278 |
| 2026-09-09 | 334.80 | 349.40 | 320.40 | 320.80 | -3.14% | 14,052,362 |
| 2026-09-08 | 350.00 | 360.60 | 319.60 | 331.20 | -5.59% | 17,089,189 |
| 2026-09-07 | 367.00 | 393.00 | 333.40 | 350.80 | -2.93% | 23,863,660 |
| 2026-09-04 | 364.60 | 395.00 | 353.80 | 361.40 | +1.80% | 24,862,826 |
| 2026-09-03 | 333.00 | 365.00 | 333.00 | 355.00 | +3.62% | 15,218,876 |
| 2026-09-02 | 342.80 | 351.00 | 327.00 | 342.60 | +1.72% | 10,644,744 |
| 2026-09-01 | 353.00 | 381.40 | 332.20 | 336.80 | -3.50% | 25,982,113 |
| 2026-08-31 | 299.00 | 360.00 | 296.00 | 349.00 | +16.18% | 24,636,986 |
| 2026-08-28 | 317.00 | 329.60 | 297.20 | 300.40 | -4.51% | 11,182,735 |
| 2026-08-27 | 318.00 | 325.20 | 306.20 | 314.60 | +3.83% | 13,179,538 |
| 2026-08-26 | 304.20 | 313.80 | 296.40 | 303.00 | +1.13% | 7,381,383 |
| 2026-08-25 | 312.00 | 323.60 | 290.40 | 299.60 | -4.04% | 12,136,215 |
| 2026-08-24 | 343.00 | 343.00 | 308.80 | 312.20 | -10.08% | 10,943,376 |
| 2026-08-21 | 305.20 | 355.80 | 300.00 | 347.20 | +11.86% | 18,762,099 |
| 2026-08-20 | 303.20 | 321.80 | 291.60 | 310.40 | +6.16% | 11,879,225 |
| 2026-08-19 | 300.60 | 313.00 | 286.20 | 292.40 | -8.28% | 10,295,918 |
| 2026-08-18 | 335.00 | 336.60 | 286.60 | 318.80 | -4.49% | 21,502,807 |
| 2026-08-17 | 337.00 | 344.20 | 324.20 | 333.80 | +1.46% | 10,150,291 |
| 2026-08-14 | 390.00 | 395.00 | 318.00 | 329.00 | -12.69% | 32,789,893 |
| 2026-08-13 | 358.00 | 388.60 | 355.20 | 376.80 | +5.43% | 18,026,989 |
| 2026-08-12 | 337.80 | 364.60 | 333.00 | 357.40 | +8.96% | 19,450,862 |
| 2026-08-11 | 336.00 | 337.80 | 319.00 | 328.00 | +1.74% | 10,148,376 |
| 2026-08-10 | 342.00 | 353.80 | 303.60 | 322.40 | -1.23% | 19,019,433 |
| 2026-08-07 | 288.60 | 374.40 | 287.00 | 326.40 | +9.83% | 33,646,013 |
| 2026-08-06 | 267.80 | 311.60 | 255.00 | 297.20 | +17.10% | 29,506,085 |
| 2026-08-05 | 238.00 | 264.00 | 230.20 | 253.80 | +10.25% | 7,935,246 |
| 2026-08-04 | 242.60 | 246.40 | 223.40 | 230.20 | -6.88% | 6,653,531 |
| 2026-08-03 | 235.20 | 256.80 | 226.40 | 247.20 | +7.20% | 7,351,109 |
| 2026-07-31 | 234.00 | 244.80 | 224.40 | 230.60 | +13.15% | 8,951,023 |
| 2026-07-30 | 213.00 | 224.80 | 196.00 | 203.80 | -4.23% | 4,831,877 |
| 2026-07-29 | 205.60 | 225.00 | 201.20 | 212.80 | +7.91% | 6,852,247 |
| 2026-07-28 | 218.00 | 225.60 | 195.60 | 197.20 | -14.11% | 6,503,597 |
| 2026-07-27 | 200.00 | 231.80 | 186.20 | 229.60 | +17.14% | 7,389,024 |
| 2026-07-24 | 195.00 | 204.00 | 188.30 | 196.00 | -1.66% | 3,390,070 |
| 2026-07-23 | 202.20 | 218.00 | 194.50 | 199.30 | +1.17% | 3,386,629 |
| 2026-07-22 | 225.00 | 228.00 | 194.20 | 197.00 | -11.42% | 5,074,487 |
| 2026-07-21 | 203.00 | 226.80 | 188.00 | 222.40 | +15.17% | 8,803,115 |
| 2026-07-20 | 220.00 | 224.80 | 191.00 | 193.10 | -10.60% | 5,530,027 |
| 2026-07-17 | 247.80 | 248.80 | 210.00 | 216.00 | -15.63% | 8,420,628 |
| 2026-07-16 | 250.60 | 280.80 | 242.00 | 256.00 | -1.77% | 8,769,381 |
| 2026-07-15 | 236.00 | 272.40 | 230.60 | 260.60 | +13.30% | 10,535,134 |
| 2026-07-14 | 219.60 | 235.00 | 209.20 | 230.00 | +3.32% | 5,656,615 |
| 2026-07-13 | 263.80 | 265.80 | 215.40 | 222.60 | -17.13% | 10,447,916 |
| 2026-07-10 | 280.40 | 291.60 | 248.40 | 268.60 | -9.68% | 13,325,889 |
| 2026-07-09 | 359.80 | 397.40 | 283.80 | 297.40 | -17.98% | 20,944,021 |
| 2026-07-08 | 323.80 | 389.80 | 311.00 | 362.60 | +11.98% | 3,388,315 |
| 2026-07-07 | 327.00 | 341.40 | 317.80 | 323.80 | -3.34% | 911,800 |
| 2026-07-06 | 346.60 | 346.60 | 323.00 | 335.00 | -3.35% | 938,759 |
| 2026-07-03 | 355.00 | 381.00 | 343.40 | 346.60 | -2.86% | 1,310,167 |
| 2026-07-02 | 418.00 | 419.00 | 353.20 | 356.80 | -14.44% | 1,795,221 |
| 2026-06-30 | 436.00 | 439.60 | 413.00 | 417.00 | -2.89% | 780,465 |
| 2026-06-29 | 420.00 | 448.00 | 407.20 | 429.40 | +0.56% | 935,356 |
| 2026-06-26 | 445.80 | 450.00 | 403.00 | 427.00 | -6.48% | 1,453,129 |
| 2026-06-25 | 498.00 | 503.00 | 446.20 | 456.60 | -4.40% | 1,470,028 |
| 2026-06-24 | 504.50 | 533.50 | 473.00 | 477.60 | -7.26% | 2,419,752 |
| 2026-06-23 | 640.00 | 640.50 | 494.60 | 515.00 | -16.46% | 3,596,402 |
| 2026-06-22 | 520.00 | 637.50 | 502.00 | 616.50 | +23.89% | 5,966,196 |
| 2026-06-18 | 460.00 | 498.00 | 440.60 | 497.60 | +12.33% | 3,895,926 |
| 2026-06-17 | 406.00 | 470.00 | 402.00 | 443.00 | +6.34% | 3,080,892 |
| 2026-06-16 | 435.00 | 435.00 | 402.80 | 416.60 | -1.70% | 2,099,283 |
| 2026-06-15 | 417.00 | 432.80 | 377.00 | 423.80 | +7.02% | 5,188,571 |
| 2026-06-12 | 443.40 | 449.40 | 391.20 | 396.00 | -8.97% | 1,890,059 |
| 2026-06-11 | 433.00 | 458.00 | 418.20 | 435.00 | -3.72% | 1,161,845 |
| 2026-06-10 | 456.20 | 464.20 | 418.00 | 451.80 | -2.71% | 1,786,109 |
| 2026-06-09 | 508.50 | 515.00 | 460.00 | 464.40 | -8.58% | 2,557,291 |
| 2026-06-08 | 525.00 | 528.50 | 490.00 | 508.00 | -8.14% | 3,107,582 |
| 2026-06-05 | 660.00 | 663.00 | 550.00 | 553.00 | -16.65% | 3,081,872 |
| 2026-06-04 | 674.00 | 682.00 | 661.00 | 663.50 | -1.70% | 729,381 |
| 2026-06-03 | 665.00 | 704.00 | 660.50 | 675.00 | +1.12% | 1,245,530 |
| 2026-06-02 | 708.00 | 722.00 | 662.50 | 667.50 | -5.72% | 2,291,264 |
| 2026-06-01 | 884.00 | 907.50 | 702.00 | 708.00 | -15.71% | 4,108,511 |
| 2026-05-29 | 859.50 | 918.00 | 805.00 | 840.00 | +0.36% | 5,377,516 |
| 2026-05-28 | 850.00 | 860.00 | 813.00 | 837.00 | -1.53% | 1,857,461 |
| 2026-05-27 | 830.00 | 856.00 | 808.00 | 850.00 | +10.53% | 3,321,913 |
| 2026-05-26 | 776.50 | 837.50 | 690.00 | 769.00 | +0.07% | 3,665,381 |
| 2026-05-22 | 677.00 | 798.50 | 651.00 | 768.50 | +15.91% | 3,752,671 |
| 2026-05-21 | 720.00 | 755.00 | 660.00 | 663.00 | -3.49% | 1,273,253 |
| 2026-05-20 | 728.00 | 737.50 | 682.00 | 687.00 | -7.47% | 1,201,025 |
| 2026-05-19 | 780.00 | 783.50 | 725.00 | 742.50 | -7.19% | 822,185 |
| 2026-05-18 | 768.00 | 827.50 | 763.00 | 800.00 | +0.76% | 1,029,103 |
| 2026-05-15 | 867.00 | 868.00 | 765.00 | 794.00 | -6.59% | 1,469,616 |
| 2026-05-14 | 825.50 | 875.00 | 806.00 | 850.00 | +3.91% | 2,371,256 |
| 2026-05-13 | 690.00 | 818.00 | 687.00 | 818.00 | +18.46% | 2,590,567 |
| 2026-05-12 | 738.00 | 744.50 | 680.50 | 690.50 | -6.31% | 1,256,744 |
| 2026-05-11 | 744.50 | 748.00 | 708.50 | 737.00 | -0.74% | 923,024 |
| 2026-05-08 | 801.00 | 802.00 | 740.00 | 742.50 | -9.51% | 1,159,446 |
| 2026-05-07 | 810.00 | 830.00 | 785.00 | 820.50 | +2.24% | 1,254,085 |
| 2026-05-06 | 790.00 | 805.00 | 763.00 | 802.50 | +2.56% | 867,403 |
| 2026-05-05 | 827.00 | 827.00 | 771.50 | 782.50 | -2.55% | 868,625 |
| 2026-05-04 | 749.00 | 809.50 | 748.50 | 803.00 | +12.62% | 1,822,168 |
| 2026-04-30 | 685.00 | 723.00 | 685.00 | 713.00 | +0.71% | 853,428 |
| 2026-04-29 | 723.50 | 748.00 | 706.50 | 708.00 | -2.14% | 784,270 |
| 2026-04-28 | 762.00 | 775.00 | 706.00 | 723.50 | -3.53% | 1,252,375 |
| 2026-04-27 | 755.00 | 770.00 | 660.00 | 750.00 | -3.54% | 3,962,152 |
| 2026-04-24 | 880.00 | 880.00 | 750.00 | 777.50 | -9.44% | 2,532,543 |
| 2026-04-23 | 931.00 | 943.00 | 850.00 | 858.50 | -7.49% | 1,680,966 |
| 2026-04-22 | 880.00 | 957.00 | 876.00 | 928.00 | +3.28% | 1,224,515 |
| 2026-04-21 | 912.00 | 916.00 | 870.00 | 898.50 | -1.43% | 544,960 |
| 2026-04-20 | 890.00 | 920.00 | 858.00 | 911.50 | +6.11% | 1,463,660 |
| 2026-04-17 | 900.50 | 903.00 | 840.00 | 859.00 | -4.61% | 796,460 |
| 2026-04-16 | 815.50 | 918.00 | 815.50 | 900.50 | +6.25% | 1,539,168 |
| 2026-04-15 | 951.00 | 978.00 | 815.00 | 847.50 | -10.88% | 2,149,568 |
| 2026-04-14 | 970.00 | 1008.00 | 944.00 | 951.00 | -0.94% | 898,850 |
| 2026-04-13 | 1028.00 | 1030.00 | 944.00 | 960.00 | -3.81% | 1,387,392 |
| 2026-04-10 | 1022.00 | 1045.00 | 985.00 | 998.00 | +0.00% | 1,052,004 |
| 2026-04-09 | 1000.00 | 1097.00 | 981.00 | 998.00 | -0.10% | 2,032,196 |
| 2026-04-08 | 1030.00 | 1059.00 | 972.00 | 999.00 | +5.21% | 1,957,341 |
| 2026-04-02 | 1021.00 | 1030.00 | 940.00 | 949.50 | -10.42% | 1,399,397 |
| 2026-04-01 | 1020.00 | 1104.00 | 990.00 | 1060.00 | +14.04% | 2,831,060 |
| 2026-03-31 | 990.00 | 1040.00 | 920.00 | 929.50 | -8.33% | 1,295,582 |
| 2026-03-30 | 949.00 | 1048.00 | 920.00 | 1014.00 | +2.42% | 1,000,792 |
| 2026-03-27 | 985.00 | 990.00 | 920.00 | 990.00 | +0.41% | 1,153,246 |
| 2026-03-26 | 1100.00 | 1117.00 | 979.00 | 986.00 | -8.62% | 1,188,866 |
| 2026-03-25 | 1060.00 | 1098.00 | 1000.00 | 1079.00 | +4.76% | 2,008,375 |
| 2026-03-24 | 964.50 | 1032.00 | 933.50 | 1030.00 | — | 1,683,930 |
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（+41.18%）。最も弱い月：6月（-41.10%）。日次データ1年分（2026–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-30 時点
クイック回答
MiniMax Group Inc（0100.HK）の直近終値は？
2026-10-30 時点で 161.30。Closelookデータレイクの日次価格記録より。
0100.HK の52週高値・安値は？
直近52週間で高値 1117.00、安値 155.20（2026-10-30 時点）。
MiniMax Group Inc が歴史的に最も強い月と弱い月は？
歴史的に、0100.HK の最も強い月は 8月（平均 +41.18%）、最も弱い月は 6月（平均 -41.10%）。日次データ1年分（2026–2026）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？
1年分（2026–2026）。Closelookデータレイクの日次バー150本から計算。