Dongfang Electric Corp Ltd（1072.HK）— 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	16.36	16.78	16.36	16.69	+2.46%	3,553,119
2026-10-15	16.31	16.50	16.03	16.29	-2.75%	6,493,000
2026-10-14	17.00	17.07	16.64	16.75	-1.82%	3,651,998
2026-10-13	17.48	17.48	16.80	17.06	-1.39%	4,736,858
2026-10-12	17.63	17.96	17.11	17.30	-0.80%	5,085,343
2026-10-09	17.60	17.69	17.20	17.44	-1.19%	3,594,800
2026-10-08	17.75	18.35	17.61	17.65	-1.78%	4,361,200
2026-10-07	18.05	18.13	17.70	17.97	-0.17%	1,024,200
2026-10-06	18.40	18.40	17.99	18.00	-0.33%	992,648
2026-10-05	18.20	18.20	17.87	18.06	-0.06%	2,867,420
2026-10-02	18.43	18.43	17.61	18.07	-1.95%	2,598,906
2026-09-30	18.13	18.44	18.00	18.43	+1.65%	2,694,204
2026-09-29	17.95	18.20	17.71	18.13	+1.40%	1,842,351
2026-09-28	18.16	18.21	17.74	17.88	-1.65%	2,720,315
2026-09-25	18.50	18.50	17.44	18.18	-0.55%	1,211,000
2026-09-24	18.38	18.64	18.25	18.28	-0.60%	3,056,400
2026-09-23	18.89	19.07	18.35	18.39	-3.06%	4,263,658
2026-09-22	19.35	19.50	18.95	18.97	-1.96%	2,490,910
2026-09-21	19.35	19.46	19.13	19.35	+0.21%	2,555,570
2026-09-18	18.88	19.33	18.88	19.31	+2.22%	3,957,400
2026-09-17	18.96	19.17	18.75	18.89	-0.58%	2,285,715
2026-09-16	18.86	19.00	18.50	19.00	+0.74%	2,731,200
2026-09-15	18.92	19.29	18.76	18.86	-0.32%	3,316,806
2026-09-14	19.45	19.45	18.86	18.92	-3.76%	4,580,724
2026-09-11	20.20	20.20	19.41	19.66	-3.06%	4,844,630
2026-09-10	20.96	20.96	20.16	20.28	-4.16%	5,472,800
2026-09-09	20.20	21.30	20.08	21.16	+5.38%	8,239,600
2026-09-08	20.08	20.24	19.88	20.08	+0.60%	2,571,600
2026-09-07	20.20	20.24	19.83	19.96	-0.30%	2,190,200
2026-09-04	19.94	20.36	19.89	20.02	+1.11%	3,173,816
2026-09-03	19.82	19.99	19.66	19.80	+0.71%	2,913,375
2026-09-02	20.32	20.32	19.61	19.66	-3.72%	6,588,202
2026-09-01	20.80	20.80	20.32	20.42	-1.73%	3,982,847
2026-08-31	20.58	21.12	20.34	20.78	+1.17%	5,167,001
2026-08-28	21.00	21.00	20.16	20.54	-2.19%	10,936,093
2026-08-27	20.92	21.28	20.72	21.00	+0.48%	7,672,800
2026-08-26	21.72	22.68	20.82	20.90	-3.60%	15,954,990
2026-08-25	21.26	21.74	21.18	21.68	+0.74%	4,520,000
2026-08-24	22.78	22.84	21.30	21.52	-5.36%	5,969,400
2026-08-21	22.30	22.78	21.80	22.74	+2.62%	3,729,000
2026-08-20	22.84	22.84	22.04	22.16	-1.60%	4,175,874
2026-08-19	23.00	23.04	22.02	22.52	-3.60%	7,270,092
2026-08-18	24.18	24.40	23.22	23.36	-2.50%	5,353,983
2026-08-17	23.54	24.28	23.30	23.96	+2.48%	6,435,392
2026-08-14	23.26	23.48	23.02	23.38	+0.95%	3,110,600
2026-08-13	23.40	23.86	23.10	23.16	-1.03%	4,566,453
2026-08-12	22.94	23.50	22.92	23.40	+1.83%	3,936,053
2026-08-11	23.40	23.58	22.86	22.98	-1.79%	3,622,875
2026-08-10	23.88	24.08	23.00	23.40	+0.09%	4,348,131
2026-08-07	23.06	23.44	22.64	23.38	+1.65%	6,048,537
2026-08-06	23.68	23.96	22.72	23.00	-3.69%	7,536,443
2026-08-05	23.30	24.28	23.22	23.88	+2.84%	11,898,100
2026-08-04	23.60	23.92	22.84	23.22	-1.28%	20,008,199
2026-08-03	22.00	23.96	22.00	23.52	+9.29%	22,560,283
2026-07-31	21.80	21.94	21.32	21.52	+2.77%	6,208,824
2026-07-30	21.44	21.58	20.32	20.94	-2.70%	7,653,631
2026-07-29	20.94	21.60	20.80	21.52	+2.09%	4,318,388
2026-07-28	21.58	21.88	20.60	21.08	-3.66%	9,459,264
2026-07-27	21.64	22.08	21.44	21.88	+1.11%	3,879,682
2026-07-24	22.34	22.40	21.38	21.64	-5.17%	9,587,599
2026-07-23	22.00	23.50	22.00	22.82	+3.73%	13,299,470
2026-07-22	22.52	22.86	21.90	22.00	-0.45%	8,807,212
2026-07-21	21.42	22.64	20.88	22.10	+6.35%	10,861,781
2026-07-20	20.72	21.20	20.34	20.78	+2.06%	5,930,231
2026-07-17	21.02	21.22	19.94	20.36	-4.05%	7,623,100
2026-07-16	21.56	21.94	21.12	21.22	-0.93%	4,963,200
2026-07-15	21.86	21.96	21.20	21.42	-1.92%	4,226,021
2026-07-14	21.74	22.00	21.02	21.84	+0.00%	4,821,200
2026-07-13	22.26	22.52	21.24	21.84	-2.06%	7,722,806
2026-07-10	22.80	23.84	22.16	22.30	-0.71%	10,202,405
2026-07-09	22.64	22.92	21.80	22.46	-0.80%	6,228,400
2026-07-08	23.12	23.44	22.20	22.64	-1.22%	9,708,830
2026-07-07	24.04	24.16	22.60	22.92	-4.66%	7,542,800
2026-07-06	23.00	25.40	22.68	24.04	+6.65%	17,461,924
2026-07-03	21.22	23.00	21.06	22.54	+6.22%	17,478,355
2026-07-02	21.32	21.72	20.66	21.22	-0.47%	8,839,131
2026-06-30	21.64	21.64	20.72	21.32	-1.57%	8,399,069
2026-06-29	21.50	22.08	21.32	21.66	+0.74%	9,029,809
2026-06-26	22.50	22.50	21.14	21.50	-4.95%	13,088,833
2026-06-25	23.04	23.16	22.16	22.62	-3.08%	9,036,833
2026-06-24	23.80	24.34	22.94	23.34	-3.15%	11,318,920
2026-06-23	24.90	25.22	23.76	24.10	-4.52%	11,831,101
2026-06-22	25.90	26.20	24.22	25.24	-2.40%	11,111,376
2026-06-18	25.72	27.08	25.48	25.86	+1.57%	16,728,381
2026-06-17	25.96	26.60	25.22	25.46	-2.08%	11,129,640
2026-06-16	27.00	27.18	25.78	26.00	-3.63%	13,733,620
2026-06-15	26.84	27.12	26.36	26.98	+2.82%	9,991,383
2026-06-12	26.50	26.70	25.52	26.24	+3.47%	15,788,200
2026-06-11	26.38	26.38	24.40	25.36	-6.07%	35,843,871
2026-06-10	29.28	29.44	26.24	27.00	-7.79%	15,944,160
2026-06-09	29.08	29.50	28.20	29.28	+0.55%	8,052,604
2026-06-08	29.98	29.98	28.84	29.12	-5.39%	10,707,215
2026-06-05	32.16	32.78	30.58	30.78	-4.29%	8,454,660
2026-06-04	32.08	33.30	31.58	32.16	-1.29%	9,905,452
2026-06-03	32.70	32.70	31.64	32.58	+0.56%	7,198,998
2026-06-02	33.46	33.50	31.40	32.40	-3.17%	9,851,388
2026-06-01	32.00	34.28	31.56	33.46	+4.17%	13,702,260
2026-05-29	34.30	34.52	31.84	32.12	-6.08%	18,320,010
2026-05-28	35.20	35.20	33.56	34.20	-2.29%	13,551,460
2026-05-27	35.28	36.20	34.80	35.00	-0.40%	10,321,700
2026-05-26	36.02	36.34	34.74	35.14	-1.73%	8,969,304
2026-05-22	35.46	36.22	35.46	35.76	+1.13%	7,012,574
2026-05-21	36.90	36.96	35.02	35.36	-3.18%	7,494,437
2026-05-20	37.86	37.86	35.10	36.52	-3.54%	15,414,770
2026-05-19	37.92	38.24	36.68	37.86	-0.16%	10,323,600
2026-05-18	36.70	38.94	36.10	37.92	+3.10%	18,789,949
2026-05-15	38.00	38.36	35.90	36.78	-2.28%	15,901,000
2026-05-14	40.28	40.44	37.16	37.64	-5.90%	17,284,551
2026-05-13	37.54	40.38	36.80	40.00	+6.55%	22,916,461
2026-05-12	37.78	39.60	36.78	37.54	+1.30%	13,688,040
2026-05-11	36.64	38.34	36.58	37.06	+1.15%	11,718,780
2026-05-08	39.50	39.50	36.24	36.64	-7.33%	22,172,551
2026-05-07	40.40	41.20	39.06	39.54	-0.55%	12,949,190
2026-05-06	39.88	40.94	38.50	39.76	+0.30%	18,974,869
2026-05-05	39.68	39.96	36.08	39.64	+0.00%	9,175,170
2026-05-04	39.12	41.00	39.10	39.64	+1.43%	8,272,607
2026-04-30	40.06	40.10	38.12	39.08	-1.86%	11,717,760
2026-04-29	38.56	39.84	37.60	39.82	+2.15%	7,016,996
2026-04-28	40.22	40.24	38.52	38.98	-3.08%	9,915,826
2026-04-27	41.48	42.08	39.32	40.22	-1.90%	12,113,170
2026-04-24	43.00	43.00	40.02	41.00	-3.85%	17,409,891
2026-04-23	43.40	44.86	42.00	42.64	+2.55%	22,356,480
2026-04-22	41.80	41.96	40.72	41.58	+0.10%	8,511,626
2026-04-21	42.18	42.32	41.12	41.54	-0.38%	5,176,800
2026-04-20	41.72	42.02	40.36	41.70	-0.05%	7,253,776
2026-04-17	42.98	43.00	41.40	41.72	-2.61%	10,491,540
2026-04-16	39.86	43.00	39.20	42.84	+9.45%	23,251,641
2026-04-15	40.00	40.00	38.30	39.14	-0.20%	7,397,424
2026-04-14	41.00	41.52	39.02	39.22	-2.53%	10,651,640
2026-04-13	38.84	40.32	38.10	40.24	+3.60%	11,693,290
2026-04-10	39.36	40.38	37.92	38.84	-0.26%	14,678,280
2026-04-09	39.00	39.48	37.38	38.94	-0.36%	10,373,520
2026-04-08	37.22	39.50	37.22	39.08	+10.58%	16,472,820
2026-04-02	36.70	36.96	35.34	35.34	-3.65%	10,722,790
2026-04-01	36.50	37.98	35.82	36.68	+7.88%	25,780,410
2026-03-31	34.98	36.92	33.76	34.00	-3.52%	11,965,760
2026-03-30	35.00	35.60	34.00	35.24	-2.38%	10,974,480
2026-03-27	36.86	37.22	35.64	36.10	-2.22%	8,246,324
2026-03-26	38.50	38.50	36.54	36.92	-4.65%	8,553,860
2026-03-25	38.60	39.80	38.06	38.72	+3.47%	17,709,150
2026-03-24	36.80	37.72	35.74	37.42	+5.77%	18,261,990
2026-03-23	35.72	36.40	34.50	35.38	-3.86%	20,776,631
2026-03-20	39.18	40.68	36.42	36.80	-4.47%	24,064,480
2026-03-19	39.56	39.74	38.10	38.52	-6.46%	13,872,400
2026-03-18	37.42	41.90	37.18	41.18	+10.52%	30,307,770
2026-03-17	39.40	39.66	37.06	37.26	-4.66%	18,031,830
2026-03-16	39.24	40.44	38.02	39.08	-0.56%	13,765,280
2026-03-13	40.50	41.32	38.54	39.30	-2.92%	14,842,100
2026-03-12	41.74	41.74	39.46	40.48	-3.02%	18,779,461
2026-03-11	42.56	43.16	41.30	41.74	-2.34%	17,351,510
2026-03-10	44.46	44.98	42.22	42.74	-0.97%	21,122,311
2026-03-09	41.60	43.40	40.76	43.16	-3.66%	27,538,369
2026-03-06	43.70	46.70	43.40	44.80	+0.18%	39,747,781
2026-03-05	39.60	45.38	39.50	44.72	+17.62%	51,110,930
2026-03-04	34.60	38.84	34.60	38.02	+11.36%	43,009,566
2026-03-03	39.10	39.76	33.90	34.14	-13.83%	40,853,832
2026-03-02	38.40	42.18	38.30	39.62	+0.10%	23,373,500
2026-02-27	40.00	40.62	38.32	39.58	-2.27%	24,384,090
2026-02-26	35.30	41.54	35.26	40.50	+15.52%	35,535,320
2026-02-25	35.56	37.30	34.56	35.06	-1.30%	15,223,160
2026-02-24	33.88	35.96	32.94	35.52	+5.59%	21,625,760
2026-02-23	33.80	34.44	33.18	33.64	+0.66%	4,153,893
2026-02-20	33.70	34.20	32.70	33.42	+1.77%	3,969,894
2026-02-16	33.34	33.34	31.90	32.84	-1.50%	3,699,000
2026-02-13	33.00	34.28	31.76	33.34	-1.83%	17,860,529
2026-02-12	30.68	34.88	30.30	33.96	+12.38%	29,889,350
2026-02-11	30.70	30.88	29.28	30.22	-1.69%	12,855,070
2026-02-10	28.40	31.40	28.40	30.74	+7.11%	26,739,770
2026-02-09	25.66	28.80	25.60	28.70	+14.34%	29,793,510
2026-02-06	26.56	27.20	24.82	25.10	-6.62%	22,100,381
2026-02-05	26.12	27.78	25.86	26.88	+1.97%	12,271,110
2026-02-04	26.18	27.00	25.82	26.36	+0.69%	4,917,429
2026-02-03	25.24	26.20	25.10	26.18	+3.97%	6,864,922
2026-02-02	25.06	26.16	24.68	25.18	-1.10%	9,396,361
2026-01-30	26.50	26.58	24.84	25.46	-3.34%	9,042,543
2026-01-29	28.00	28.00	26.08	26.34	-5.93%	11,168,680
2026-01-28	28.12	28.16	27.08	28.00	+0.50%	7,100,919
2026-01-27	27.60	27.96	27.08	27.86	+0.94%	5,458,770
2026-01-26	28.28	28.46	27.20	27.60	-2.40%	7,302,786
2026-01-23	28.22	29.00	28.10	28.28	+0.35%	8,381,800
2026-01-22	27.76	28.84	27.76	28.18	+1.73%	9,895,800
2026-01-21	27.52	28.20	26.78	27.70	+0.65%	8,687,800
2026-01-20	27.84	27.94	26.62	27.52	-0.51%	10,084,990
2026-01-19	26.02	28.14	25.80	27.66	+6.38%	19,235,199
2026-01-16	25.32	27.46	25.32	26.00	+4.92%	18,708,820
2026-01-15	24.60	24.78	24.18	24.78	+0.81%	4,348,200
2026-01-14	25.08	25.22	24.30	24.58	-1.76%	8,079,983
2026-01-13	25.28	25.70	24.30	25.02	-0.08%	11,662,240
2026-01-12	26.06	26.06	24.44	25.04	-3.40%	14,866,590
2026-01-09	25.40	26.94	25.10	25.92	+2.05%	9,932,800
2026-01-08	25.52	26.40	24.96	25.40	-1.47%	8,285,500
2026-01-07	25.70	26.18	25.20	25.78	+1.50%	7,969,920
2026-01-06	25.28	25.68	25.00	25.40	-0.24%	7,993,794
2026-01-05	25.50	25.66	24.94	25.46	-1.55%	9,511,558
2026-01-02	25.20	26.04	25.06	25.86	+3.44%	2,782,815
2025-12-31	25.48	25.48	24.76	25.00	-0.79%	3,568,430
2025-12-30	25.38	25.60	24.72	25.20	+0.00%	6,798,400
2025-12-29	26.30	26.42	25.02	25.20	-3.15%	9,399,002
2025-12-24	26.30	26.36	25.36	26.02	+0.31%	8,853,000
2025-12-23	23.70	26.18	23.70	25.94	+8.17%	27,463,500
2025-12-22	24.44	24.72	23.54	23.98	-0.08%	11,090,620
2025-12-19	22.90	24.00	22.90	24.00	+6.67%	18,039,199
2025-12-18	23.00	23.50	22.44	22.50	-3.85%	7,902,824
2025-12-17	23.00	23.40	22.18	23.40	+2.90%	8,238,200
2025-12-16	24.20	24.40	22.58	22.74	-6.03%	12,368,800
2025-12-15	25.10	25.32	23.96	24.20	-2.81%	15,886,170
2025-12-12	22.50	25.56	22.26	24.90	+13.59%	44,872,168
2025-12-11	21.30	22.38	21.30	21.92	+4.38%	14,824,000
2025-12-10	21.26	21.44	20.74	21.00	-0.57%	5,322,000
2025-12-09	21.10	21.22	20.70	21.12	+0.00%	5,047,000
2025-12-08	21.36	21.58	20.90	21.12	-0.94%	3,908,038
2025-12-05	20.68	21.32	20.54	21.32	+3.70%	5,754,400
2025-12-04	20.74	20.96	20.38	20.56	-0.87%	2,899,108
2025-12-03	21.10	21.22	20.56	20.74	-1.52%	4,962,200
2025-12-02	21.54	21.54	20.86	21.06	-2.23%	5,589,800
2025-12-01	21.28	21.60	21.18	21.54	+0.65%	10,491,350
2025-11-28	20.02	21.46	19.98	21.40	+6.89%	13,488,990
2025-11-27	20.00	20.50	19.73	20.02	+0.45%	6,158,400
2025-11-26	20.04	20.22	19.83	19.93	-0.45%	4,335,000
2025-11-25	20.12	20.30	19.79	20.02	+1.16%	7,654,875
2025-11-24	19.80	19.89	19.33	19.79	+1.07%	8,634,984
2025-11-21	20.30	20.30	19.42	19.58	-5.59%	16,417,391
2025-11-20	21.00	21.28	20.52	20.74	+0.00%	11,897,600
2025-11-19	20.64	20.88	20.38	20.74	+0.58%	5,538,070
2025-11-18	21.72	21.72	20.42	20.62	-4.71%	10,997,240
2025-11-17	22.24	22.40	21.42	21.64	-2.79%	8,894,440
2025-11-14	22.58	22.96	22.02	22.26	-3.39%	11,165,970
2025-11-13	21.38	23.34	21.38	23.04	+8.58%	32,247,340
2025-11-12	21.52	21.66	20.84	21.22	-1.30%	15,406,330
2025-11-11	21.78	21.80	21.02	21.50	+0.09%	10,792,300
2025-11-10	20.82	22.46	20.82	21.48	+4.07%	30,660,980
2025-11-07	21.40	21.50	20.42	20.64	-3.10%	15,045,290
2025-11-06	20.58	21.42	20.30	21.30	+4.11%	27,615,680
2025-11-05	19.55	20.56	18.80	20.46	+3.75%	23,496,199
2025-11-04	19.75	21.18	19.62	19.72	+0.10%	22,322,010
2025-11-03	19.26	20.30	19.26	19.70	+3.74%	14,605,000
2025-10-31	20.10	20.10	18.94	18.99	-5.52%	15,029,540
2025-10-30	20.36	20.36	19.71	20.10	+0.60%	13,106,090
2025-10-28	20.22	20.34	19.70	19.98	-0.40%	14,847,200
2025-10-27	18.75	20.44	18.63	20.06	+9.50%	43,202,898
2025-10-24	18.19	18.43	17.89	18.32	+1.22%	6,914,800
2025-10-23	18.10	18.22	17.82	18.10	-0.39%	7,269,040
2025-10-22	18.69	18.71	18.16	18.17	-2.26%	5,473,000
2025-10-21	18.35	18.93	18.25	18.59	+3.45%	15,216,300
2025-10-20	17.90	18.00	17.50	17.97	+3.28%	7,556,810
2025-10-17	17.90	18.14	17.28	17.40	-2.47%	12,095,000
2025-10-16	18.13	18.46	17.55	17.84	-0.89%	8,606,600
2025-10-15	17.89	18.08	17.38	18.00	+1.64%	11,969,400
2025-10-14	19.00	19.18	17.66	17.71	-4.68%	22,946,250
2025-10-13	18.30	19.04	18.24	18.58	-1.95%	20,137,820

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（+34.28%）。最も弱い月：6月（-11.55%）。日次データ2年分（2025–2026）に基づく。

1月-2.33%
2月+34.28%
3月-7.30%
4月+3.65%
5月-3.62%
6月-11.55%
7月+18.27%
8月-7.46%
9月-7.20%
10月+12.04%
11月+8.63%
12月+16.06%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Dongfang Electric Corp Ltd（1072.HK）の直近終値は？

2026-10-16 時点で 16.69。Closelookデータレイクの日次価格記録より。

1072.HK の52週高値・安値は？

直近52週間で高値 46.70、安値 16.03（2026-10-16 時点）。

Dongfang Electric Corp Ltd が歴史的に最も強い月と弱い月は？

歴史的に、1072.HK の最も強い月は 2月（平均 +34.28%）、最も弱い月は 6月（平均 -11.55%）。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441本から計算。