Comparing Back to the side-by-side chart ↗
Suzhou TFC Optical Communication Co Ltd（300394.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 | 228.00 | 230.03 | 209.23 | 212.80 | -4.71% | 33,329,806 |
| 2026-10-15 | 221.01 | 229.73 | 218.00 | 223.33 | -2.48% | 29,621,539 |
| 2026-10-14 | 244.07 | 245.45 | 228.00 | 229.00 | -7.17% | 29,502,137 |
| 2026-10-13 | 218.46 | 250.00 | 217.01 | 246.70 | +7.48% | 41,888,711 |
| 2026-10-12 | 232.00 | 244.84 | 229.00 | 229.54 | -2.34% | 27,535,305 |
| 2026-10-09 | 227.79 | 237.87 | 223.80 | 235.04 | -0.01% | 32,222,564 |
| 2026-10-08 | 259.22 | 259.80 | 230.78 | 235.07 | -9.86% | 40,870,688 |
| 2026-09-30 | 256.01 | 266.85 | 253.16 | 260.77 | +1.87% | 29,432,447 |
| 2026-09-29 | 245.20 | 258.00 | 242.16 | 255.99 | +4.57% | 29,146,688 |
| 2026-09-28 | 262.50 | 264.00 | 243.00 | 244.80 | -8.63% | 33,595,352 |
| 2026-09-24 | 273.22 | 274.67 | 265.22 | 267.93 | -2.71% | 22,060,480 |
| 2026-09-23 | 277.00 | 281.00 | 271.30 | 275.40 | -0.16% | 23,625,629 |
| 2026-09-22 | 284.93 | 284.93 | 275.00 | 275.84 | -1.22% | 28,636,143 |
| 2026-09-21 | 286.17 | 290.95 | 276.88 | 279.26 | -1.90% | 34,392,789 |
| 2026-09-18 | 283.67 | 292.07 | 278.68 | 284.66 | +2.52% | 45,606,938 |
| 2026-09-17 | 268.54 | 282.60 | 268.54 | 277.65 | +3.22% | 45,635,246 |
| 2026-09-16 | 258.61 | 273.95 | 256.93 | 268.99 | +4.51% | 42,987,746 |
| 2026-09-15 | 255.53 | 263.98 | 248.60 | 257.38 | +0.16% | 31,662,912 |
| 2026-09-14 | 254.65 | 267.58 | 250.01 | 256.96 | -1.91% | 32,658,303 |
| 2026-09-11 | 264.00 | 270.89 | 254.60 | 261.96 | -2.62% | 45,544,402 |
| 2026-09-10 | 253.92 | 276.99 | 253.07 | 269.00 | +4.25% | 50,983,659 |
| 2026-09-09 | 270.00 | 270.88 | 256.13 | 258.03 | -0.18% | 30,059,593 |
| 2026-09-08 | 265.10 | 273.33 | 256.80 | 258.50 | -3.18% | 41,093,472 |
| 2026-09-07 | 256.22 | 268.87 | 254.40 | 267.00 | +7.36% | 51,929,384 |
| 2026-09-04 | 252.01 | 262.68 | 246.02 | 248.70 | -0.04% | 38,589,218 |
| 2026-09-03 | 253.00 | 253.99 | 243.96 | 248.81 | -0.48% | 25,488,817 |
| 2026-09-02 | 247.86 | 255.69 | 237.80 | 250.00 | -0.70% | 41,634,547 |
| 2026-09-01 | 261.05 | 261.95 | 247.20 | 251.77 | -4.27% | 33,052,109 |
| 2026-08-31 | 255.01 | 264.59 | 253.68 | 263.00 | -0.22% | 28,695,969 |
| 2026-08-28 | 266.20 | 274.99 | 261.92 | 263.58 | -1.34% | 33,895,960 |
| 2026-08-27 | 258.39 | 276.66 | 256.48 | 267.16 | +5.36% | 51,943,008 |
| 2026-08-26 | 256.97 | 256.97 | 245.01 | 253.58 | -1.37% | 36,821,448 |
| 2026-08-25 | 249.50 | 264.72 | 241.80 | 257.10 | +3.05% | 45,109,706 |
| 2026-08-24 | 268.88 | 270.94 | 241.00 | 249.50 | -8.63% | 64,477,787 |
| 2026-08-21 | 276.10 | 288.00 | 269.65 | 273.08 | -1.15% | 50,444,269 |
| 2026-08-20 | 282.50 | 284.00 | 260.50 | 276.25 | -0.41% | 51,737,392 |
| 2026-08-19 | 272.00 | 289.70 | 267.89 | 277.40 | -4.82% | 63,165,195 |
| 2026-08-18 | 288.00 | 295.00 | 279.36 | 291.44 | +1.70% | 54,769,227 |
| 2026-08-17 | 278.00 | 291.80 | 274.59 | 286.56 | +7.04% | 63,159,304 |
| 2026-08-14 | 262.01 | 267.71 | 252.00 | 267.71 | +4.10% | 52,489,133 |
| 2026-08-13 | 250.10 | 271.40 | 250.10 | 257.16 | +7.13% | 64,679,462 |
| 2026-08-12 | 224.01 | 248.50 | 221.99 | 240.05 | +7.89% | 53,473,690 |
| 2026-08-11 | 218.22 | 228.58 | 216.88 | 222.49 | -0.24% | 31,868,260 |
| 2026-08-10 | 233.21 | 235.00 | 216.68 | 223.03 | -3.32% | 46,671,754 |
| 2026-08-07 | 230.00 | 236.82 | 224.96 | 230.68 | +2.40% | 60,993,190 |
| 2026-08-06 | 208.00 | 228.00 | 202.00 | 225.28 | +3.89% | 67,750,080 |
| 2026-08-05 | 198.00 | 218.20 | 193.00 | 216.85 | +2.29% | 85,953,720 |
| 2026-08-04 | 189.98 | 216.00 | 188.18 | 212.00 | +17.45% | 78,330,255 |
| 2026-08-03 | 170.97 | 187.50 | 168.50 | 180.50 | +5.55% | 55,997,780 |
| 2026-07-31 | 180.00 | 185.03 | 170.93 | 171.01 | +6.81% | 54,885,655 |
| 2026-07-30 | 180.03 | 180.76 | 155.55 | 160.10 | -12.08% | 57,897,643 |
| 2026-07-29 | 182.50 | 185.07 | 170.63 | 182.09 | +0.29% | 43,360,343 |
| 2026-07-28 | 198.11 | 202.98 | 180.01 | 181.56 | -13.21% | 44,577,471 |
| 2026-07-27 | 201.76 | 210.32 | 200.10 | 209.19 | +2.84% | 25,824,540 |
| 2026-07-24 | 209.07 | 212.49 | 203.12 | 203.41 | -4.09% | 25,501,446 |
| 2026-07-23 | 222.01 | 224.00 | 210.53 | 212.09 | -2.55% | 28,683,816 |
| 2026-07-22 | 228.00 | 233.18 | 217.20 | 217.63 | -5.79% | 42,035,505 |
| 2026-07-21 | 215.20 | 232.10 | 188.08 | 231.00 | +8.18% | 64,907,914 |
| 2026-07-20 | 225.00 | 227.71 | 200.00 | 213.54 | +1.03% | 52,186,527 |
| 2026-07-17 | 238.68 | 241.00 | 207.00 | 211.37 | -13.42% | 54,657,457 |
| 2026-07-16 | 245.52 | 257.01 | 239.88 | 244.13 | -5.89% | 35,278,808 |
| 2026-07-15 | 275.00 | 275.96 | 258.88 | 259.40 | -5.16% | 34,731,205 |
| 2026-07-14 | 257.30 | 276.16 | 252.00 | 273.51 | +5.48% | 47,796,023 |
| 2026-07-13 | 262.00 | 277.77 | 255.59 | 259.31 | -4.36% | 38,688,620 |
| 2026-07-10 | 281.00 | 291.80 | 270.91 | 271.12 | -0.14% | 64,623,102 |
| 2026-07-09 | 252.50 | 272.94 | 248.53 | 271.50 | +10.51% | 55,610,243 |
| 2026-07-08 | 246.01 | 253.20 | 240.20 | 245.68 | +0.65% | 43,255,515 |
| 2026-07-07 | 237.00 | 246.50 | 234.66 | 244.09 | +2.99% | 42,411,642 |
| 2026-07-06 | 250.58 | 253.99 | 231.45 | 237.00 | -5.24% | 46,315,721 |
| 2026-07-03 | 252.00 | 260.43 | 245.94 | 250.10 | -0.27% | 40,281,926 |
| 2026-07-02 | 271.00 | 272.00 | 250.01 | 250.77 | -12.01% | 52,924,350 |
| 2026-07-01 | 301.00 | 304.00 | 280.00 | 285.00 | -5.84% | 56,185,594 |
| 2026-06-30 | 295.00 | 309.89 | 290.02 | 302.68 | +2.55% | 42,389,181 |
| 2026-06-29 | 309.00 | 313.99 | 288.86 | 295.15 | -7.19% | 52,800,062 |
| 2026-06-26 | 331.00 | 334.68 | 316.80 | 318.00 | -7.01% | 48,193,304 |
| 2026-06-25 | 318.08 | 346.00 | 312.00 | 341.97 | +5.13% | 79,669,020 |
| 2026-06-24 | 311.05 | 326.00 | 306.00 | 325.28 | +4.57% | 45,143,207 |
| 2026-06-23 | 326.12 | 326.12 | 308.24 | 311.06 | -4.62% | 45,830,920 |
| 2026-06-22 | 338.00 | 338.90 | 315.99 | 326.12 | -3.11% | 61,927,226 |
| 2026-06-18 | 325.00 | 340.49 | 324.00 | 336.60 | +2.21% | 49,185,066 |
| 2026-06-17 | 318.00 | 329.97 | 315.00 | 329.33 | +1.42% | 46,702,733 |
| 2026-06-16 | 311.56 | 331.61 | 306.01 | 324.71 | +6.45% | 57,837,929 |
| 2026-06-15 | 286.56 | 306.12 | 277.18 | 305.04 | +8.57% | 54,172,844 |
| 2026-06-12 | 303.02 | 305.00 | 280.95 | 280.95 | -31.86% | 47,428,885 |
| 2026-06-11 | 412.52 | 424.85 | 402.00 | 412.30 | +0.30% | 46,660,164 |
| 2026-06-10 | 418.00 | 425.00 | 403.04 | 411.08 | -7.40% | 62,691,517 |
| 2026-06-09 | 437.88 | 445.59 | 429.50 | 443.92 | +4.42% | 49,108,180 |
| 2026-06-08 | 439.00 | 442.79 | 415.72 | 425.11 | -6.98% | 58,972,760 |
| 2026-06-05 | 483.00 | 501.87 | 449.00 | 457.00 | -4.88% | 65,968,905 |
| 2026-06-04 | 478.91 | 491.30 | 476.87 | 480.45 | -3.40% | 49,416,658 |
| 2026-06-03 | 501.00 | 525.00 | 482.99 | 497.38 | +8.84% | 83,911,791 |
| 2026-06-02 | 435.08 | 463.01 | 424.47 | 457.00 | +6.56% | 66,536,141 |
| 2026-06-01 | 459.75 | 465.70 | 428.38 | 428.88 | -5.78% | 61,774,018 |
| 2026-05-29 | 467.00 | 492.38 | 452.00 | 455.20 | +1.71% | 86,107,754 |
| 2026-05-28 | 427.60 | 450.15 | 409.00 | 447.56 | +4.42% | 68,353,170 |
| 2026-05-27 | 403.95 | 444.64 | 401.83 | 428.61 | +5.37% | 72,558,784 |
| 2026-05-26 | 399.00 | 410.00 | 393.00 | 406.76 | +2.52% | 66,217,208 |
| 2026-05-25 | 372.90 | 397.77 | 361.58 | 396.75 | +6.51% | 73,405,012 |
| 2026-05-22 | 346.00 | 375.00 | 345.18 | 372.50 | +10.47% | 80,208,181 |
| 2026-05-21 | 360.20 | 364.57 | 335.98 | 337.21 | -6.07% | 58,562,719 |
| 2026-05-20 | 360.27 | 369.00 | 351.00 | 358.99 | -1.10% | 58,274,197 |
| 2026-05-19 | 376.08 | 377.00 | 347.13 | 363.00 | -5.70% | 76,466,776 |
| 2026-05-18 | 388.99 | 394.20 | 370.00 | 384.95 | -3.76% | 76,088,551 |
| 2026-05-15 | 401.00 | 414.08 | 381.91 | 399.99 | +2.04% | 94,653,395 |
| 2026-05-14 | 394.52 | 406.56 | 383.00 | 392.00 | +3.65% | 95,181,242 |
| 2026-05-13 | 342.45 | 383.79 | 342.30 | 378.19 | +10.44% | 101,675,282 |
| 2026-05-12 | 340.00 | 349.30 | 336.31 | 342.45 | +3.17% | 70,828,928 |
| 2026-05-11 | 333.33 | 335.00 | 318.10 | 331.92 | +1.72% | 64,992,449 |
| 2026-05-08 | 321.14 | 335.13 | 320.00 | 326.30 | -0.56% | 49,925,285 |
| 2026-05-07 | 322.00 | 331.00 | 305.00 | 328.14 | +3.79% | 81,437,505 |
| 2026-05-06 | 312.85 | 336.58 | 311.00 | 316.16 | +2.82% | 75,693,517 |
| 2026-04-30 | 312.87 | 314.90 | 305.00 | 307.50 | -1.15% | 33,038,451 |
| 2026-04-29 | 305.00 | 317.50 | 305.00 | 311.09 | +0.42% | 35,571,489 |
| 2026-04-28 | 321.12 | 321.64 | 307.80 | 309.80 | -3.86% | 48,391,337 |
| 2026-04-27 | 325.00 | 332.99 | 317.90 | 322.25 | -0.50% | 50,141,266 |
| 2026-04-24 | 342.32 | 346.07 | 316.30 | 323.87 | -7.49% | 77,197,477 |
| 2026-04-23 | 375.60 | 378.00 | 343.50 | 350.09 | -6.74% | 78,056,931 |
| 2026-04-22 | 346.65 | 380.50 | 342.00 | 375.41 | +6.35% | 72,706,197 |
| 2026-04-21 | 345.03 | 370.89 | 345.00 | 353.00 | -5.74% | 77,279,434 |
| 2026-04-20 | 376.16 | 388.00 | 367.01 | 374.50 | -1.26% | 56,634,309 |
| 2026-04-17 | 361.89 | 383.66 | 360.14 | 379.28 | +6.67% | 63,849,724 |
| 2026-04-16 | 328.00 | 359.77 | 325.65 | 355.57 | +7.53% | 68,003,730 |
| 2026-04-15 | 345.84 | 347.99 | 327.50 | 330.66 | -4.39% | 58,117,325 |
| 2026-04-14 | 352.30 | 363.00 | 343.80 | 345.84 | -1.47% | 62,690,143 |
| 2026-04-13 | 354.00 | 357.29 | 341.00 | 351.00 | -2.20% | 52,446,562 |
| 2026-04-10 | 346.90 | 365.05 | 341.40 | 358.90 | +3.46% | 67,907,415 |
| 2026-04-09 | 337.02 | 359.71 | 331.13 | 346.90 | +2.94% | 67,886,267 |
| 2026-04-08 | 330.00 | 339.33 | 320.00 | 337.00 | +6.19% | 64,978,517 |
| 2026-04-07 | 334.02 | 336.83 | 314.85 | 317.36 | -4.94% | 46,061,080 |
| 2026-04-03 | 337.68 | 344.40 | 333.60 | 333.86 | +3.43% | 44,693,341 |
| 2026-04-02 | 329.11 | 336.05 | 320.00 | 322.80 | -3.16% | 39,469,379 |
| 2026-04-01 | 316.67 | 334.88 | 312.89 | 333.33 | +10.52% | 59,079,868 |
| 2026-03-31 | 308.60 | 316.00 | 298.22 | 301.60 | -4.80% | 37,880,609 |
| 2026-03-30 | 314.16 | 322.00 | 308.00 | 316.81 | -0.25% | 32,351,047 |
| 2026-03-27 | 311.00 | 325.85 | 302.25 | 317.60 | -2.28% | 40,423,996 |
| 2026-03-26 | 318.17 | 339.00 | 316.79 | 325.00 | +2.17% | 56,150,756 |
| 2026-03-25 | 313.00 | 331.50 | 312.18 | 318.10 | +6.49% | 53,640,867 |
| 2026-03-24 | 298.49 | 308.88 | 290.50 | 298.71 | +0.07% | 43,196,690 |
| 2026-03-23 | 300.06 | 309.00 | 295.62 | 298.49 | -4.33% | 38,401,312 |
| 2026-03-20 | 335.00 | 336.63 | 312.00 | 312.00 | +1.30% | 56,111,596 |
| 2026-03-19 | 305.57 | 316.60 | 301.00 | 307.99 | +1.55% | 44,952,451 |
| 2026-03-18 | 293.99 | 304.84 | 293.00 | 303.30 | +8.32% | 64,507,924 |
| 2026-03-17 | 288.00 | 289.35 | 277.17 | 280.00 | -10.02% | 74,529,729 |
| 2026-03-16 | 325.06 | 326.60 | 301.35 | 311.17 | -4.26% | 49,280,527 |
| 2026-03-13 | 328.42 | 331.29 | 323.01 | 325.00 | -2.71% | 31,420,583 |
| 2026-03-12 | 331.00 | 336.80 | 314.61 | 334.04 | +0.92% | 49,960,547 |
| 2026-03-11 | 342.69 | 344.44 | 329.30 | 331.00 | -2.78% | 37,460,336 |
| 2026-03-10 | 329.00 | 341.88 | 325.01 | 340.48 | +10.92% | 53,271,134 |
| 2026-03-09 | 306.75 | 310.48 | 292.00 | 306.96 | -4.93% | 53,055,164 |
| 2026-03-06 | 334.57 | 336.30 | 318.00 | 322.88 | -3.56% | 46,501,526 |
| 2026-03-05 | 342.00 | 345.97 | 325.08 | 334.80 | -0.23% | 45,900,390 |
| 2026-03-04 | 328.30 | 343.08 | 324.00 | 335.56 | +0.30% | 40,327,782 |
| 2026-03-03 | 364.82 | 364.99 | 332.50 | 334.56 | -4.41% | 62,341,221 |
| 2026-03-02 | 366.86 | 388.94 | 346.61 | 350.00 | -5.07% | 76,036,017 |
| 2026-02-27 | 341.02 | 376.10 | 340.26 | 368.70 | +1.85% | 56,953,660 |
| 2026-02-26 | 344.00 | 377.31 | 344.00 | 362.02 | +6.01% | 60,750,832 |
| 2026-02-25 | 352.31 | 355.00 | 328.83 | 341.51 | -2.71% | 46,564,907 |
| 2026-02-24 | 328.00 | 358.93 | 328.00 | 351.01 | +12.65% | 50,730,216 |
| 2026-02-13 | 323.56 | 328.00 | 309.00 | 311.58 | -5.58% | 41,926,962 |
| 2026-02-12 | 300.00 | 333.79 | 295.30 | 330.00 | +14.38% | 67,613,963 |
| 2026-02-11 | 286.80 | 299.24 | 285.00 | 288.50 | +0.22% | 48,491,003 |
| 2026-02-10 | 291.45 | 301.28 | 283.02 | 287.87 | -3.37% | 46,368,481 |
| 2026-02-09 | 277.00 | 303.56 | 266.11 | 297.90 | +17.76% | 80,309,857 |
| 2026-02-06 | 253.62 | 268.01 | 241.72 | 252.97 | +0.42% | 68,922,917 |
| 2026-02-05 | 253.33 | 261.44 | 244.00 | 251.90 | -5.54% | 58,707,819 |
| 2026-02-04 | 272.01 | 277.00 | 252.00 | 266.66 | -1.24% | 62,382,646 |
| 2026-02-03 | 252.00 | 272.38 | 250.66 | 270.00 | +13.21% | 86,792,664 |
| 2026-02-02 | 249.78 | 259.90 | 234.60 | 238.49 | -4.00% | 85,787,010 |
| 2026-01-30 | 220.89 | 261.90 | 220.23 | 248.43 | +10.91% | 101,978,767 |
| 2026-01-29 | 219.00 | 234.90 | 218.65 | 224.00 | +2.02% | 77,764,860 |
| 2026-01-28 | 216.00 | 222.00 | 205.06 | 219.57 | +4.53% | 81,353,046 |
| 2026-01-27 | 197.60 | 218.13 | 196.66 | 210.06 | +7.20% | 83,037,648 |
| 2026-01-26 | 188.60 | 198.49 | 186.63 | 195.95 | +3.59% | 56,157,424 |
| 2026-01-23 | 198.99 | 199.94 | 188.30 | 189.16 | -5.41% | 56,728,098 |
| 2026-01-22 | 188.70 | 200.66 | 186.00 | 199.98 | +5.96% | 71,127,539 |
| 2026-01-21 | 183.85 | 192.30 | 183.20 | 188.73 | +2.24% | 35,059,297 |
| 2026-01-20 | 191.51 | 193.24 | 182.37 | 184.60 | -4.46% | 41,753,507 |
| 2026-01-19 | 193.89 | 198.56 | 191.20 | 193.22 | -2.41% | 41,584,116 |
| 2026-01-16 | 196.30 | 204.60 | 193.00 | 198.00 | +2.23% | 64,405,859 |
| 2026-01-15 | 189.50 | 197.19 | 188.01 | 193.68 | +1.14% | 52,564,902 |
| 2026-01-14 | 192.27 | 195.00 | 188.88 | 191.50 | +0.79% | 47,436,855 |
| 2026-01-13 | 200.39 | 207.28 | 188.55 | 190.00 | -6.13% | 63,386,664 |
| 2026-01-12 | 196.10 | 204.87 | 191.63 | 202.41 | +1.71% | 55,251,362 |
| 2026-01-09 | 191.36 | 201.95 | 188.55 | 199.00 | +1.92% | 48,308,712 |
| 2026-01-08 | 199.99 | 200.98 | 195.01 | 195.25 | -3.43% | 40,043,152 |
| 2026-01-07 | 205.00 | 206.78 | 199.89 | 202.18 | +0.21% | 42,233,889 |
| 2026-01-06 | 200.03 | 203.30 | 196.69 | 201.76 | -0.90% | 43,589,310 |
| 2026-01-05 | 206.98 | 207.50 | 200.00 | 203.60 | +0.28% | 41,785,840 |
| 2025-12-31 | 212.58 | 212.61 | 201.50 | 203.03 | -4.44% | 46,696,140 |
| 2025-12-30 | 209.90 | 217.40 | 208.18 | 212.47 | -0.14% | 40,738,199 |
| 2025-12-29 | 210.75 | 215.88 | 208.00 | 212.77 | -0.25% | 36,683,753 |
| 2025-12-26 | 213.87 | 217.61 | 210.57 | 213.31 | -0.69% | 31,611,990 |
| 2025-12-25 | 223.59 | 230.00 | 209.00 | 214.80 | -3.71% | 54,790,505 |
| 2025-12-24 | 221.23 | 225.60 | 214.88 | 223.07 | +0.36% | 57,594,152 |
| 2025-12-23 | 223.49 | 228.00 | 219.62 | 222.28 | -0.32% | 49,273,193 |
| 2025-12-22 | 218.00 | 226.88 | 213.63 | 223.00 | +4.19% | 80,515,604 |
| 2025-12-19 | 222.46 | 224.00 | 208.60 | 214.03 | -2.18% | 51,394,301 |
| 2025-12-18 | 215.23 | 224.05 | 213.22 | 218.81 | +0.47% | 61,944,474 |
| 2025-12-17 | 201.29 | 219.58 | 199.55 | 217.78 | +9.27% | 72,074,119 |
| 2025-12-16 | 206.02 | 209.49 | 197.50 | 199.30 | -4.92% | 39,637,040 |
| 2025-12-15 | 207.97 | 217.40 | 207.00 | 209.62 | -2.57% | 43,962,683 |
| 2025-12-12 | 218.90 | 221.25 | 205.53 | 215.16 | -2.06% | 69,091,216 |
| 2025-12-11 | 231.00 | 233.80 | 218.86 | 219.68 | -6.66% | 77,415,461 |
| 2025-12-10 | 238.60 | 241.16 | 229.39 | 235.36 | -1.99% | 66,260,338 |
| 2025-12-09 | 236.00 | 242.00 | 231.11 | 240.15 | +1.37% | 81,062,465 |
| 2025-12-08 | 198.75 | 238.50 | 198.06 | 236.90 | +19.19% | 99,742,283 |
| 2025-12-05 | 192.99 | 205.00 | 188.88 | 198.75 | +6.22% | 90,799,601 |
| 2025-12-04 | 170.18 | 189.90 | 169.80 | 187.12 | +7.88% | 91,044,293 |
| 2025-12-03 | 164.00 | 178.60 | 163.42 | 173.45 | +7.08% | 96,065,334 |
| 2025-12-02 | 158.50 | 166.78 | 158.50 | 161.98 | +2.31% | 53,045,762 |
| 2025-12-01 | 158.02 | 161.85 | 151.40 | 158.32 | +0.20% | 48,946,723 |
| 2025-11-28 | 159.20 | 162.88 | 155.26 | 158.00 | +1.88% | 51,202,964 |
| 2025-11-27 | 155.02 | 165.00 | 154.21 | 155.09 | -1.19% | 60,403,008 |
| 2025-11-26 | 144.87 | 161.83 | 142.68 | 156.95 | +6.24% | 72,647,932 |
| 2025-11-25 | 146.66 | 153.96 | 146.35 | 147.73 | +2.44% | 45,481,269 |
| 2025-11-24 | 149.00 | 150.25 | 141.14 | 144.21 | -2.78% | 40,963,007 |
| 2025-11-21 | 151.00 | 153.00 | 147.00 | 148.33 | -7.34% | 43,047,464 |
| 2025-11-20 | 159.00 | 163.28 | 152.00 | 160.08 | +4.48% | 62,548,311 |
| 2025-11-19 | 152.00 | 157.82 | 150.88 | 153.21 | +0.40% | 39,656,002 |
| 2025-11-18 | 148.15 | 156.87 | 148.15 | 152.60 | +1.13% | 37,610,272 |
| 2025-11-17 | 155.47 | 158.47 | 147.98 | 150.90 | -2.94% | 43,491,767 |
| 2025-11-14 | 158.80 | 160.98 | 154.20 | 155.47 | -4.47% | 33,539,049 |
| 2025-11-13 | 163.00 | 164.98 | 159.90 | 162.74 | -0.77% | 35,387,689 |
| 2025-11-12 | 163.80 | 165.90 | 157.28 | 164.00 | -0.95% | 50,819,116 |
| 2025-11-11 | 182.12 | 182.36 | 163.80 | 165.58 | -8.01% | 77,785,218 |
| 2025-11-10 | 177.01 | 180.96 | 169.01 | 180.00 | +2.86% | 80,058,830 |
| 2025-11-07 | 152.00 | 183.00 | 151.61 | 175.00 | +12.67% | 110,522,532 |
| 2025-11-06 | 151.66 | 156.68 | 151.23 | 155.32 | +2.49% | 44,837,077 |
| 2025-11-05 | 147.00 | 153.00 | 146.88 | 151.55 | -1.55% | 33,666,929 |
| 2025-11-04 | 156.50 | 158.80 | 152.45 | 153.94 | -0.72% | 37,736,525 |
| 2025-11-03 | 154.06 | 156.49 | 150.80 | 155.06 | -1.87% | 44,102,856 |
| 2025-10-31 | 168.00 | 169.00 | 156.10 | 158.01 | -8.14% | 72,917,374 |
| 2025-10-30 | 185.00 | 185.00 | 171.46 | 172.02 | -11.56% | 82,093,580 |
| 2025-10-29 | 195.15 | 197.10 | 182.75 | 194.50 | +2.85% | 56,076,900 |
| 2025-10-28 | 185.57 | 197.90 | 184.00 | 189.11 | -0.50% | 54,099,521 |
| 2025-10-27 | 185.00 | 192.08 | 181.00 | 190.06 | +6.78% | 67,341,923 |
| 2025-10-24 | 169.62 | 180.00 | 163.40 | 178.00 | +6.46% | 66,280,284 |
| 2025-10-23 | 173.78 | 173.78 | 163.70 | 167.20 | -6.36% | 54,908,516 |
| 2025-10-22 | 163.58 | 182.97 | 163.58 | 178.55 | +7.08% | 74,066,248 |
| 2025-10-21 | 158.72 | 170.66 | 156.00 | 166.75 | +5.56% | 64,907,497 |
| 2025-10-20 | 153.92 | 166.56 | 153.90 | 157.97 | +7.76% | 62,536,856 |
| 2025-10-17 | 151.37 | 151.70 | 146.20 | 146.59 | -2.76% | 22,806,926 |
| 2025-10-16 | 149.53 | 155.00 | 149.00 | 150.75 | +0.37% | 31,567,475 |
| 2025-10-15 | 149.16 | 151.34 | 146.24 | 150.19 | +0.83% | 26,587,451 |
| 2025-10-14 | 159.04 | 160.01 | 148.00 | 148.95 | -5.05% | 36,844,561 |
| 2025-10-13 | 146.88 | 158.19 | 146.88 | 156.88 | -0.83% | 32,523,786 |
| 2025-10-10 | 163.88 | 165.68 | 156.88 | 158.20 | -3.54% | 39,811,375 |
| 2025-10-09 | 167.87 | 170.78 | 162.99 | 164.00 | -2.26% | 41,649,050 |
| 2025-09-30 | 177.38 | 178.80 | 167.00 | 167.80 | -4.71% | 42,909,836 |
| 2025-09-29 | 170.00 | 178.38 | 170.00 | 176.09 | +1.29% | 32,024,714 |
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（+64.87%）。最も弱い月：6月（-15.89%）。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
Suzhou TFC Optical Communication Co Ltd（300394.SHE）の直近終値は？
2026-10-16 時点で 212.80。Closelookデータレイクの日次価格記録より。
300394.SHE の52週高値・安値は？
直近52週間で高値 525.00、安値 141.14（2026-10-16 時点）。
Suzhou TFC Optical Communication Co Ltd が歴史的に最も強い月と弱い月は？
歴史的に、300394.SHE の最も強い月は 8月（平均 +64.87%）、最も弱い月は 6月（平均 -15.89%）。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。