Comparing Back to the side-by-side chart ↗
Nexteer Automotive Group Ltd（1316.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 | 4.39 | 4.49 | 4.37 | 4.42 | +1.84% | 2,500,126 |
| 2026-10-15 | 4.38 | 4.38 | 4.25 | 4.34 | -1.59% | 4,221,000 |
| 2026-10-14 | 4.36 | 4.47 | 4.36 | 4.42 | -0.45% | 4,068,100 |
| 2026-10-13 | 4.37 | 4.45 | 4.25 | 4.43 | +1.49% | 5,452,400 |
| 2026-10-12 | 4.55 | 4.64 | 4.36 | 4.37 | -3.85% | 3,933,000 |
| 2026-10-09 | 4.51 | 4.60 | 4.51 | 4.54 | +1.00% | 2,094,000 |
| 2026-10-08 | 4.60 | 4.67 | 4.49 | 4.50 | -2.49% | 5,420,969 |
| 2026-10-07 | 4.62 | 4.64 | 4.54 | 4.62 | +0.76% | 1,460,978 |
| 2026-10-06 | 4.55 | 4.61 | 4.53 | 4.58 | +0.66% | 1,855,392 |
| 2026-10-05 | 4.51 | 4.57 | 4.46 | 4.55 | +0.89% | 1,913,000 |
| 2026-10-02 | 4.53 | 4.53 | 4.41 | 4.51 | -0.33% | 1,864,000 |
| 2026-09-30 | 4.50 | 4.71 | 4.50 | 4.53 | -1.31% | 5,221,000 |
| 2026-09-29 | 4.65 | 4.71 | 4.51 | 4.58 | -0.22% | 8,540,728 |
| 2026-09-28 | 4.70 | 4.70 | 4.55 | 4.59 | -0.11% | 2,836,906 |
| 2026-09-25 | 4.52 | 4.60 | 4.50 | 4.60 | -2.02% | 2,153,000 |
| 2026-09-24 | 4.55 | 4.74 | 4.55 | 4.70 | +1.08% | 6,321,000 |
| 2026-09-23 | 4.62 | 4.68 | 4.61 | 4.64 | +0.11% | 3,557,711 |
| 2026-09-22 | 4.85 | 4.85 | 4.63 | 4.64 | -3.93% | 4,853,000 |
| 2026-09-21 | 4.69 | 4.83 | 4.68 | 4.83 | +3.43% | 10,255,699 |
| 2026-09-18 | 4.75 | 4.76 | 4.61 | 4.67 | -0.95% | 12,999,653 |
| 2026-09-17 | 4.59 | 4.75 | 4.57 | 4.71 | +1.62% | 5,698,743 |
| 2026-09-16 | 4.71 | 4.71 | 4.53 | 4.64 | -1.07% | 7,844,496 |
| 2026-09-15 | 4.68 | 4.85 | 4.66 | 4.69 | -2.60% | 5,410,142 |
| 2026-09-14 | 4.66 | 4.83 | 4.60 | 4.82 | +3.44% | 8,358,000 |
| 2026-09-11 | 4.67 | 4.67 | 4.55 | 4.66 | -0.53% | 8,037,000 |
| 2026-09-10 | 4.84 | 4.84 | 4.63 | 4.68 | -3.41% | 6,125,000 |
| 2026-09-09 | 4.85 | 4.86 | 4.74 | 4.84 | -0.21% | 8,622,949 |
| 2026-09-08 | 4.90 | 4.93 | 4.71 | 4.86 | -1.42% | 7,270,890 |
| 2026-09-07 | 4.95 | 4.97 | 4.85 | 4.92 | -0.20% | 6,298,136 |
| 2026-09-04 | 5.55 | 5.60 | 4.91 | 4.93 | -6.45% | 21,008,137 |
| 2026-09-03 | 5.11 | 5.36 | 5.11 | 5.28 | +3.23% | 9,359,761 |
| 2026-09-02 | 5.12 | 5.15 | 5.02 | 5.11 | -2.67% | 12,989,216 |
| 2026-09-01 | 5.08 | 5.32 | 5.08 | 5.25 | +3.45% | 10,034,916 |
| 2026-08-31 | 5.09 | 5.09 | 4.93 | 5.08 | -0.39% | 12,340,710 |
| 2026-08-28 | 5.03 | 5.13 | 4.99 | 5.09 | +1.29% | 6,508,710 |
| 2026-08-27 | 5.14 | 5.16 | 5.00 | 5.03 | -2.14% | 12,876,497 |
| 2026-08-26 | 5.27 | 5.38 | 5.09 | 5.14 | -2.56% | 8,458,852 |
| 2026-08-25 | 5.10 | 5.28 | 5.02 | 5.28 | +3.43% | 13,305,278 |
| 2026-08-24 | 5.27 | 5.28 | 5.07 | 5.10 | -3.23% | 9,849,781 |
| 2026-08-21 | 5.15 | 5.28 | 5.14 | 5.27 | +1.64% | 5,299,670 |
| 2026-08-20 | 5.18 | 5.25 | 5.13 | 5.18 | +0.19% | 8,787,710 |
| 2026-08-19 | 5.28 | 5.33 | 5.14 | 5.17 | -3.54% | 17,964,840 |
| 2026-08-18 | 5.12 | 5.42 | 5.12 | 5.37 | +4.79% | 26,626,840 |
| 2026-08-17 | 5.00 | 5.16 | 4.96 | 5.12 | +3.23% | 18,067,000 |
| 2026-08-14 | 4.92 | 5.08 | 4.82 | 4.96 | +0.92% | 23,420,000 |
| 2026-08-13 | 4.79 | 5.37 | 4.76 | 4.92 | +9.71% | 72,026,797 |
| 2026-08-12 | 4.47 | 4.58 | 4.39 | 4.48 | -0.22% | 7,171,078 |
| 2026-08-11 | 4.43 | 4.58 | 4.41 | 4.49 | -0.22% | 10,275,993 |
| 2026-08-10 | 4.51 | 4.64 | 4.45 | 4.50 | +0.90% | 5,076,000 |
| 2026-08-07 | 4.44 | 4.47 | 4.32 | 4.46 | +0.45% | 6,169,287 |
| 2026-08-06 | 4.42 | 4.49 | 4.36 | 4.44 | -0.45% | 10,522,077 |
| 2026-08-05 | 4.43 | 4.61 | 4.42 | 4.46 | +2.53% | 12,114,200 |
| 2026-08-04 | 4.40 | 4.41 | 4.21 | 4.35 | -0.68% | 12,414,568 |
| 2026-08-03 | 4.20 | 4.39 | 4.20 | 4.38 | +4.29% | 7,922,342 |
| 2026-07-31 | 4.21 | 4.28 | 4.08 | 4.20 | +0.00% | 10,485,923 |
| 2026-07-30 | 4.11 | 4.25 | 4.09 | 4.20 | +2.19% | 11,957,290 |
| 2026-07-29 | 3.99 | 4.15 | 3.99 | 4.11 | +4.31% | 8,607,221 |
| 2026-07-28 | 3.93 | 3.99 | 3.88 | 3.94 | +0.25% | 3,138,000 |
| 2026-07-27 | 3.90 | 3.97 | 3.88 | 3.93 | +0.00% | 5,125,256 |
| 2026-07-24 | 3.90 | 3.97 | 3.87 | 3.93 | -2.24% | 3,765,589 |
| 2026-07-23 | 3.90 | 4.05 | 3.88 | 4.02 | +3.08% | 7,139,000 |
| 2026-07-22 | 4.06 | 4.06 | 3.81 | 3.90 | -3.23% | 10,928,547 |
| 2026-07-21 | 3.99 | 4.06 | 3.91 | 4.03 | +1.00% | 6,190,727 |
| 2026-07-20 | 3.91 | 3.99 | 3.88 | 3.99 | +3.37% | 7,091,024 |
| 2026-07-17 | 4.03 | 4.05 | 3.75 | 3.86 | -4.22% | 12,812,981 |
| 2026-07-16 | 3.84 | 4.09 | 3.84 | 4.03 | +5.22% | 8,996,760 |
| 2026-07-15 | 3.87 | 3.87 | 3.78 | 3.83 | +0.00% | 5,002,852 |
| 2026-07-14 | 3.83 | 3.84 | 3.72 | 3.83 | +0.26% | 6,906,394 |
| 2026-07-13 | 3.95 | 3.95 | 3.73 | 3.82 | -3.29% | 8,467,485 |
| 2026-07-10 | 3.88 | 4.09 | 3.85 | 3.95 | +0.51% | 8,062,923 |
| 2026-07-09 | 4.02 | 4.02 | 3.87 | 3.93 | -2.24% | 9,229,426 |
| 2026-07-08 | 3.99 | 4.02 | 3.83 | 4.02 | +1.01% | 7,360,200 |
| 2026-07-07 | 4.16 | 4.16 | 3.93 | 3.98 | -1.97% | 4,754,550 |
| 2026-07-06 | 4.14 | 4.15 | 4.00 | 4.06 | -1.69% | 6,003,600 |
| 2026-07-03 | 3.95 | 4.19 | 3.94 | 4.13 | +6.17% | 6,462,191 |
| 2026-07-02 | 3.86 | 3.97 | 3.84 | 3.89 | +2.10% | 7,445,639 |
| 2026-06-30 | 3.87 | 3.87 | 3.65 | 3.81 | -0.78% | 12,743,227 |
| 2026-06-29 | 3.84 | 3.90 | 3.77 | 3.84 | +0.52% | 6,868,300 |
| 2026-06-26 | 3.99 | 3.99 | 3.79 | 3.82 | -4.26% | 9,768,786 |
| 2026-06-25 | 4.06 | 4.08 | 3.94 | 3.99 | -1.72% | 8,559,750 |
| 2026-06-24 | 4.16 | 4.16 | 4.02 | 4.06 | -0.25% | 5,831,000 |
| 2026-06-23 | 4.08 | 4.19 | 3.98 | 4.07 | -2.63% | 11,763,027 |
| 2026-06-22 | 4.12 | 4.22 | 4.02 | 4.18 | +1.46% | 13,366,270 |
| 2026-06-18 | 4.40 | 4.40 | 4.02 | 4.12 | -6.79% | 26,571,670 |
| 2026-06-17 | 4.52 | 4.58 | 4.41 | 4.42 | -3.07% | 7,940,798 |
| 2026-06-16 | 4.68 | 4.68 | 4.50 | 4.56 | -2.77% | 6,846,600 |
| 2026-06-15 | 4.62 | 4.74 | 4.62 | 4.69 | +2.63% | 5,663,069 |
| 2026-06-12 | 4.57 | 4.63 | 4.43 | 4.57 | +0.88% | 7,172,099 |
| 2026-06-11 | 4.66 | 4.66 | 4.40 | 4.53 | -0.88% | 6,988,755 |
| 2026-06-10 | 4.75 | 4.75 | 4.47 | 4.57 | -3.99% | 11,349,070 |
| 2026-06-09 | 4.76 | 4.86 | 4.65 | 4.76 | +1.28% | 9,305,426 |
| 2026-06-08 | 4.76 | 4.83 | 4.53 | 4.70 | -4.08% | 13,265,900 |
| 2026-06-05 | 5.01 | 5.01 | 4.85 | 4.90 | -2.20% | 6,661,350 |
| 2026-06-04 | 5.02 | 5.12 | 4.92 | 5.01 | -0.40% | 6,926,142 |
| 2026-06-03 | 5.13 | 5.28 | 5.01 | 5.03 | -2.52% | 10,142,050 |
| 2026-06-02 | 5.01 | 5.26 | 4.96 | 5.16 | +3.41% | 12,725,630 |
| 2026-06-01 | 4.93 | 5.10 | 4.93 | 4.99 | +1.84% | 7,351,627 |
| 2026-05-29 | 4.88 | 5.14 | 4.88 | 4.90 | +0.41% | 18,364,400 |
| 2026-05-28 | 5.21 | 5.29 | 4.78 | 4.88 | -7.05% | 35,720,000 |
| 2026-05-27 | 5.27 | 5.31 | 5.13 | 5.25 | -1.13% | 13,028,000 |
| 2026-05-26 | 5.31 | 5.49 | 5.14 | 5.31 | +1.53% | 23,810,891 |
| 2026-05-22 | 5.28 | 5.32 | 5.12 | 5.23 | +1.55% | 19,865,859 |
| 2026-05-21 | 4.80 | 5.42 | 4.76 | 5.15 | +8.42% | 54,552,879 |
| 2026-05-20 | 4.83 | 4.83 | 4.65 | 4.75 | -1.66% | 7,912,497 |
| 2026-05-19 | 4.98 | 5.01 | 4.80 | 4.83 | -1.23% | 8,798,324 |
| 2026-05-18 | 5.10 | 5.10 | 4.82 | 4.89 | -4.12% | 7,281,639 |
| 2026-05-15 | 5.17 | 5.19 | 4.99 | 5.10 | -1.35% | 10,176,430 |
| 2026-05-14 | 5.36 | 5.48 | 5.12 | 5.17 | -3.36% | 15,106,830 |
| 2026-05-13 | 5.40 | 5.44 | 5.27 | 5.35 | +0.75% | 8,997,000 |
| 2026-05-12 | 5.36 | 5.53 | 5.25 | 5.31 | +0.38% | 12,020,200 |
| 2026-05-11 | 5.30 | 5.37 | 5.16 | 5.29 | +0.19% | 9,450,142 |
| 2026-05-08 | 5.00 | 5.31 | 4.95 | 5.28 | +3.94% | 10,241,560 |
| 2026-05-07 | 4.98 | 5.08 | 4.90 | 5.08 | +3.46% | 7,336,226 |
| 2026-05-06 | 4.85 | 4.96 | 4.76 | 4.91 | +1.87% | 10,688,290 |
| 2026-05-05 | 4.77 | 4.82 | 4.65 | 4.82 | -1.63% | 2,457,200 |
| 2026-05-04 | 4.93 | 4.93 | 4.80 | 4.90 | +1.87% | 3,543,840 |
| 2026-04-30 | 4.85 | 4.90 | 4.72 | 4.81 | -2.24% | 15,806,440 |
| 2026-04-29 | 4.82 | 4.92 | 4.78 | 4.92 | +2.50% | 15,461,670 |
| 2026-04-28 | 4.97 | 4.98 | 4.72 | 4.80 | -3.61% | 18,599,199 |
| 2026-04-27 | 5.15 | 5.15 | 4.95 | 4.98 | -1.78% | 11,592,690 |
| 2026-04-24 | 5.09 | 5.12 | 4.96 | 5.07 | -0.20% | 14,330,000 |
| 2026-04-23 | 5.14 | 5.19 | 4.98 | 5.08 | -1.17% | 16,711,000 |
| 2026-04-22 | 5.25 | 5.25 | 5.09 | 5.14 | -3.38% | 17,488,000 |
| 2026-04-21 | 5.32 | 5.35 | 5.27 | 5.32 | -0.19% | 3,822,639 |
| 2026-04-20 | 5.33 | 5.35 | 5.22 | 5.33 | +0.00% | 6,179,278 |
| 2026-04-17 | 5.40 | 5.40 | 5.25 | 5.33 | +0.57% | 5,973,775 |
| 2026-04-16 | 5.36 | 5.42 | 5.24 | 5.30 | +1.15% | 40,141,719 |
| 2026-04-15 | 5.42 | 5.49 | 5.24 | 5.24 | -3.50% | 13,615,060 |
| 2026-04-14 | 5.43 | 5.52 | 5.35 | 5.43 | +1.12% | 7,221,000 |
| 2026-04-13 | 5.49 | 5.49 | 5.29 | 5.37 | -2.01% | 9,492,991 |
| 2026-04-10 | 5.38 | 5.57 | 5.38 | 5.48 | +1.86% | 6,758,228 |
| 2026-04-09 | 5.48 | 5.48 | 5.35 | 5.38 | -2.00% | 7,029,000 |
| 2026-04-08 | 5.39 | 5.54 | 5.31 | 5.49 | +4.37% | 13,665,160 |
| 2026-04-02 | 5.20 | 5.33 | 5.18 | 5.26 | +1.15% | 9,603,156 |
| 2026-04-01 | 5.20 | 5.27 | 5.11 | 5.20 | +3.38% | 9,277,284 |
| 2026-03-31 | 4.98 | 5.18 | 4.95 | 5.03 | +1.62% | 12,142,380 |
| 2026-03-30 | 5.12 | 5.12 | 4.81 | 4.95 | -4.81% | 25,441,811 |
| 2026-03-27 | 5.12 | 5.23 | 5.03 | 5.20 | +0.97% | 16,831,840 |
| 2026-03-26 | 5.38 | 5.48 | 5.09 | 5.15 | -4.28% | 28,595,020 |
| 2026-03-25 | 5.70 | 5.73 | 5.30 | 5.38 | -8.03% | 48,548,273 |
| 2026-03-24 | 5.72 | 5.87 | 5.45 | 5.85 | +5.98% | 16,306,700 |
| 2026-03-23 | 5.72 | 5.72 | 5.34 | 5.52 | -4.83% | 20,616,090 |
| 2026-03-20 | 6.00 | 6.02 | 5.72 | 5.80 | -2.68% | 17,664,000 |
| 2026-03-19 | 6.20 | 6.20 | 5.90 | 5.96 | -4.79% | 22,176,000 |
| 2026-03-18 | 6.17 | 6.33 | 6.13 | 6.26 | +1.46% | 8,911,142 |
| 2026-03-17 | 6.31 | 6.46 | 6.15 | 6.17 | -2.22% | 10,631,280 |
| 2026-03-16 | 6.14 | 6.34 | 6.04 | 6.31 | +2.77% | 10,533,140 |
| 2026-03-13 | 6.38 | 6.40 | 6.11 | 6.14 | -4.21% | 19,955,000 |
| 2026-03-12 | 6.69 | 6.75 | 6.35 | 6.41 | -4.19% | 10,357,000 |
| 2026-03-11 | 6.55 | 6.81 | 6.55 | 6.69 | +2.45% | 11,789,000 |
| 2026-03-10 | 6.52 | 6.59 | 6.39 | 6.53 | +1.56% | 10,170,100 |
| 2026-03-09 | 6.66 | 6.66 | 6.22 | 6.43 | -4.32% | 13,186,010 |
| 2026-03-06 | 6.65 | 6.87 | 6.65 | 6.72 | +0.75% | 9,320,278 |
| 2026-03-05 | 6.74 | 6.96 | 6.59 | 6.67 | +0.15% | 14,709,970 |
| 2026-03-04 | 6.80 | 6.94 | 6.50 | 6.66 | -2.06% | 13,673,440 |
| 2026-03-03 | 7.48 | 7.48 | 6.65 | 6.80 | -7.10% | 19,064,000 |
| 2026-03-02 | 7.36 | 7.50 | 7.25 | 7.32 | -2.14% | 10,165,340 |
| 2026-02-27 | 7.68 | 7.68 | 7.39 | 7.48 | -1.84% | 11,000,340 |
| 2026-02-26 | 8.09 | 8.09 | 7.58 | 7.62 | -4.51% | 17,388,000 |
| 2026-02-25 | 8.10 | 8.22 | 7.90 | 7.98 | -1.48% | 12,174,800 |
| 2026-02-24 | 8.03 | 8.25 | 7.57 | 8.10 | +0.75% | 28,630,350 |
| 2026-02-23 | 7.91 | 8.08 | 7.91 | 8.04 | +4.01% | 7,458,078 |
| 2026-02-20 | 7.62 | 7.86 | 7.56 | 7.73 | -0.77% | 8,173,880 |
| 2026-02-16 | 7.86 | 7.98 | 7.58 | 7.79 | -0.26% | 3,386,580 |
| 2026-02-13 | 7.10 | 7.95 | 7.07 | 7.81 | +7.72% | 36,337,180 |
| 2026-02-12 | 7.14 | 7.25 | 7.03 | 7.25 | +1.97% | 6,793,000 |
| 2026-02-11 | 7.06 | 7.13 | 7.00 | 7.11 | +0.71% | 7,022,277 |
| 2026-02-10 | 7.21 | 7.21 | 7.03 | 7.06 | -1.67% | 7,135,149 |
| 2026-02-09 | 6.96 | 7.20 | 6.95 | 7.18 | +6.85% | 23,693,461 |
| 2026-02-06 | 6.59 | 6.85 | 6.58 | 6.72 | -1.03% | 5,312,500 |
| 2026-02-05 | 6.52 | 6.83 | 6.50 | 6.79 | +3.03% | 9,926,000 |
| 2026-02-04 | 6.58 | 6.70 | 6.50 | 6.59 | -0.60% | 5,680,600 |
| 2026-02-03 | 6.48 | 6.65 | 6.46 | 6.63 | +3.43% | 7,645,000 |
| 2026-02-02 | 6.62 | 6.62 | 6.32 | 6.41 | -3.75% | 10,071,170 |
| 2026-01-30 | 6.70 | 6.78 | 6.52 | 6.66 | -0.75% | 7,589,639 |
| 2026-01-29 | 6.68 | 6.87 | 6.68 | 6.71 | -1.03% | 12,505,000 |
| 2026-01-28 | 7.20 | 7.20 | 6.56 | 6.78 | -5.04% | 30,521,980 |
| 2026-01-27 | 6.86 | 7.20 | 6.73 | 7.14 | +4.08% | 19,619,000 |
| 2026-01-26 | 7.43 | 7.44 | 6.74 | 6.86 | -7.67% | 26,818,000 |
| 2026-01-23 | 7.52 | 7.60 | 7.18 | 7.43 | +0.41% | 25,120,000 |
| 2026-01-22 | 7.08 | 7.47 | 7.08 | 7.40 | +4.82% | 27,977,000 |
| 2026-01-21 | 6.90 | 7.10 | 6.74 | 7.06 | +1.15% | 19,198,000 |
| 2026-01-20 | 7.25 | 7.25 | 6.98 | 6.98 | -3.72% | 10,999,000 |
| 2026-01-19 | 7.31 | 7.34 | 7.16 | 7.25 | -0.82% | 9,803,000 |
| 2026-01-16 | 7.20 | 7.48 | 7.07 | 7.31 | +3.10% | 27,651,900 |
| 2026-01-15 | 7.00 | 7.21 | 6.95 | 7.09 | +2.16% | 9,736,821 |
| 2026-01-14 | 7.22 | 7.25 | 6.89 | 6.94 | -3.74% | 22,893,100 |
| 2026-01-13 | 7.39 | 7.44 | 7.08 | 7.21 | +0.42% | 26,338,350 |
| 2026-01-12 | 7.11 | 7.28 | 6.96 | 7.18 | +1.13% | 22,866,711 |
| 2026-01-09 | 7.26 | 7.34 | 7.03 | 7.10 | -1.93% | 14,596,000 |
| 2026-01-08 | 7.21 | 7.34 | 7.07 | 7.24 | -0.55% | 25,068,000 |
| 2026-01-07 | 7.30 | 7.40 | 7.19 | 7.28 | -0.27% | 24,354,420 |
| 2026-01-06 | 6.87 | 7.49 | 6.87 | 7.30 | +6.88% | 50,836,602 |
| 2026-01-05 | 6.58 | 6.93 | 6.45 | 6.83 | +2.55% | 24,684,010 |
| 2026-01-02 | 6.41 | 6.72 | 6.35 | 6.66 | +3.90% | 8,245,762 |
| 2025-12-31 | 6.60 | 6.67 | 6.36 | 6.41 | -2.88% | 7,785,149 |
| 2025-12-30 | 6.28 | 6.68 | 6.28 | 6.60 | +1.54% | 10,290,540 |
| 2025-12-29 | 6.67 | 6.83 | 6.45 | 6.50 | -1.37% | 12,817,300 |
| 2025-12-24 | 6.66 | 6.78 | 6.55 | 6.59 | -1.20% | 7,787,000 |
| 2025-12-23 | 6.64 | 6.87 | 6.60 | 6.67 | -1.33% | 11,758,410 |
| 2025-12-22 | 6.85 | 7.28 | 6.75 | 6.76 | +1.65% | 41,808,406 |
| 2025-12-19 | 6.11 | 6.71 | 6.09 | 6.65 | +10.28% | 35,440,000 |
| 2025-12-18 | 6.10 | 6.16 | 5.94 | 6.03 | -1.47% | 9,448,000 |
| 2025-12-17 | 6.17 | 6.31 | 5.92 | 6.12 | +2.68% | 19,706,000 |
| 2025-12-16 | 6.26 | 6.48 | 5.77 | 5.96 | -1.32% | 26,765,939 |
| 2025-12-15 | 6.10 | 6.19 | 5.92 | 6.04 | -1.63% | 13,209,000 |
| 2025-12-12 | 6.03 | 6.19 | 5.92 | 6.14 | +3.54% | 7,559,000 |
| 2025-12-11 | 6.14 | 6.25 | 5.88 | 5.93 | -3.42% | 6,759,000 |
| 2025-12-10 | 6.12 | 6.23 | 6.05 | 6.14 | +0.33% | 4,772,000 |
| 2025-12-09 | 6.29 | 6.40 | 6.04 | 6.12 | -3.16% | 7,827,276 |
| 2025-12-08 | 6.20 | 6.53 | 6.12 | 6.32 | +4.98% | 12,929,000 |
| 2025-12-05 | 5.95 | 6.17 | 5.87 | 6.02 | +0.67% | 11,086,100 |
| 2025-12-04 | 5.89 | 6.05 | 5.86 | 5.98 | +2.75% | 5,261,000 |
| 2025-12-03 | 5.87 | 5.94 | 5.77 | 5.82 | -1.19% | 6,208,052 |
| 2025-12-02 | 5.91 | 6.02 | 5.79 | 5.89 | +0.17% | 7,382,000 |
| 2025-12-01 | 5.89 | 5.97 | 5.84 | 5.88 | +0.00% | 7,434,698 |
| 2025-11-28 | 5.84 | 5.89 | 5.78 | 5.88 | +1.03% | 6,383,000 |
| 2025-11-27 | 5.97 | 5.99 | 5.78 | 5.82 | -2.51% | 7,808,000 |
| 2025-11-26 | 6.01 | 6.09 | 5.93 | 5.97 | -0.67% | 5,986,000 |
| 2025-11-25 | 6.02 | 6.07 | 5.94 | 6.01 | +1.35% | 6,459,425 |
| 2025-11-24 | 5.84 | 5.99 | 5.73 | 5.93 | +4.04% | 6,224,284 |
| 2025-11-21 | 5.85 | 5.85 | 5.65 | 5.70 | -4.52% | 9,839,610 |
| 2025-11-20 | 6.11 | 6.13 | 5.90 | 5.97 | +0.00% | 5,585,219 |
| 2025-11-19 | 6.05 | 6.15 | 5.91 | 5.97 | -1.32% | 8,821,952 |
| 2025-11-18 | 6.30 | 6.30 | 5.97 | 6.05 | -5.17% | 14,468,280 |
| 2025-11-17 | 6.50 | 6.50 | 6.33 | 6.38 | -1.85% | 8,550,000 |
| 2025-11-14 | 6.55 | 6.66 | 6.46 | 6.50 | -3.27% | 8,265,552 |
| 2025-11-13 | 6.83 | 6.83 | 6.57 | 6.72 | -1.61% | 6,939,400 |
| 2025-11-12 | 6.74 | 6.98 | 6.59 | 6.83 | +1.34% | 6,079,788 |
| 2025-11-11 | 6.70 | 6.89 | 6.70 | 6.74 | +1.05% | 3,239,200 |
| 2025-11-10 | 6.80 | 6.80 | 6.52 | 6.67 | -1.91% | 7,945,000 |
| 2025-11-07 | 7.42 | 7.49 | 6.70 | 6.80 | -8.36% | 19,301,000 |
| 2025-11-06 | 6.85 | 7.45 | 6.83 | 7.42 | +8.64% | 16,631,600 |
| 2025-11-05 | 6.74 | 6.93 | 6.40 | 6.83 | +1.64% | 10,688,590 |
| 2025-11-04 | 6.87 | 6.98 | 6.68 | 6.72 | -2.61% | 4,953,900 |
| 2025-11-03 | 6.70 | 6.99 | 6.70 | 6.90 | +2.37% | 5,612,400 |
| 2025-10-31 | 6.92 | 7.02 | 6.73 | 6.74 | -2.88% | 4,739,620 |
| 2025-10-30 | 7.23 | 7.23 | 6.82 | 6.94 | -2.25% | 9,588,071 |
| 2025-10-28 | 7.19 | 7.28 | 7.00 | 7.10 | -1.25% | 6,111,028 |
| 2025-10-27 | 6.94 | 7.22 | 6.94 | 7.19 | +5.12% | 11,440,840 |
| 2025-10-24 | 6.80 | 6.97 | 6.74 | 6.84 | +1.18% | 8,477,000 |
| 2025-10-23 | 7.00 | 7.01 | 6.62 | 6.76 | -3.29% | 9,966,895 |
| 2025-10-22 | 6.88 | 7.08 | 6.79 | 6.99 | +0.58% | 9,706,518 |
| 2025-10-21 | 6.85 | 7.05 | 6.83 | 6.95 | +2.36% | 7,758,000 |
| 2025-10-20 | 6.86 | 6.92 | 6.69 | 6.79 | +2.72% | 6,727,000 |
| 2025-10-17 | 7.05 | 7.07 | 6.55 | 6.61 | -5.97% | 13,664,420 |
| 2025-10-16 | 7.27 | 7.34 | 6.97 | 7.03 | -3.30% | 12,542,000 |
| 2025-10-15 | 7.04 | 7.34 | 7.01 | 7.27 | +3.56% | 6,448,213 |
| 2025-10-14 | 7.42 | 7.67 | 6.95 | 7.02 | -5.14% | 13,864,000 |
| 2025-10-13 | 7.20 | 7.55 | 7.11 | 7.40 | -2.76% | 13,093,620 |
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（+30.81%）。最も弱い月：10月（-20.71%）。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
Nexteer Automotive Group Ltd（1316.HK）の直近終値は？
2026-10-16 時点で 4.42。Closelookデータレイクの日次価格記録より。
1316.HK の52週高値・安値は？
直近52週間で高値 8.25、安値 3.65（2026-10-16 時点）。
Nexteer Automotive Group Ltd が歴史的に最も強い月と弱い月は？
歴史的に、1316.HK の最も強い月は 2月（平均 +30.81%）、最も弱い月は 10月（平均 -20.71%）。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。