Comparing Back to the side-by-side chart ↗
Victory Giant Technology Huizhou Co Ltd（300476.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 | 191.00 | 192.00 | 180.25 | 182.00 | -2.15% | 21,185,196 |
| 2026-10-15 | 187.07 | 192.88 | 183.80 | 186.00 | -4.69% | 26,878,473 |
| 2026-10-14 | 199.11 | 205.55 | 194.90 | 195.16 | -1.98% | 18,908,252 |
| 2026-10-13 | 187.05 | 202.78 | 184.88 | 199.10 | +1.18% | 25,960,410 |
| 2026-10-12 | 199.80 | 203.93 | 196.00 | 196.78 | -2.92% | 15,934,676 |
| 2026-10-09 | 204.00 | 204.99 | 190.05 | 202.69 | -1.72% | 27,022,893 |
| 2026-10-08 | 212.01 | 218.50 | 203.30 | 206.23 | -1.94% | 21,872,732 |
| 2026-09-30 | 217.66 | 219.29 | 208.43 | 210.30 | -2.98% | 19,519,811 |
| 2026-09-29 | 214.00 | 219.30 | 212.27 | 216.76 | +1.53% | 18,030,775 |
| 2026-09-28 | 231.00 | 231.49 | 213.29 | 213.50 | -8.25% | 27,196,496 |
| 2026-09-24 | 241.00 | 242.60 | 232.61 | 232.69 | -4.75% | 25,495,516 |
| 2026-09-23 | 244.77 | 249.90 | 241.01 | 244.30 | +0.91% | 31,469,732 |
| 2026-09-22 | 251.00 | 252.00 | 240.62 | 242.10 | -2.38% | 46,996,500 |
| 2026-09-21 | 232.23 | 248.50 | 229.60 | 248.00 | +9.23% | 62,120,969 |
| 2026-09-18 | 228.66 | 231.39 | 223.16 | 227.05 | +1.86% | 30,766,135 |
| 2026-09-17 | 229.50 | 231.37 | 222.58 | 222.90 | -3.24% | 28,643,787 |
| 2026-09-16 | 228.00 | 233.00 | 223.17 | 230.36 | +1.90% | 27,434,973 |
| 2026-09-15 | 225.98 | 233.15 | 224.00 | 226.06 | +0.47% | 20,912,457 |
| 2026-09-14 | 223.00 | 228.30 | 220.31 | 225.00 | -1.74% | 15,730,156 |
| 2026-09-11 | 226.92 | 230.50 | 221.00 | 228.99 | -0.42% | 23,444,023 |
| 2026-09-10 | 229.33 | 234.57 | 228.51 | 229.95 | -1.52% | 17,715,705 |
| 2026-09-09 | 233.90 | 239.20 | 230.63 | 233.51 | +1.96% | 26,825,916 |
| 2026-09-08 | 232.00 | 237.88 | 227.91 | 229.01 | -1.91% | 26,808,928 |
| 2026-09-07 | 224.83 | 235.38 | 223.20 | 233.46 | +6.36% | 31,976,783 |
| 2026-09-04 | 225.81 | 230.66 | 217.44 | 219.50 | -1.35% | 21,443,904 |
| 2026-09-03 | 229.00 | 229.99 | 219.88 | 222.50 | -1.19% | 19,965,393 |
| 2026-09-02 | 229.00 | 231.33 | 224.04 | 225.18 | -3.35% | 23,048,400 |
| 2026-09-01 | 241.01 | 242.11 | 232.04 | 232.98 | -4.18% | 23,636,516 |
| 2026-08-31 | 232.00 | 244.85 | 230.09 | 243.14 | +0.64% | 30,553,801 |
| 2026-08-28 | 255.68 | 258.47 | 241.49 | 241.60 | -8.15% | 57,283,270 |
| 2026-08-27 | 257.04 | 264.94 | 252.11 | 263.05 | +5.46% | 39,361,211 |
| 2026-08-26 | 246.93 | 253.00 | 244.00 | 249.44 | +1.82% | 24,754,504 |
| 2026-08-25 | 240.00 | 249.55 | 237.10 | 244.99 | -0.00% | 21,025,256 |
| 2026-08-24 | 254.12 | 256.30 | 237.07 | 245.00 | -3.44% | 25,181,096 |
| 2026-08-21 | 251.01 | 257.00 | 248.51 | 253.74 | +0.11% | 22,856,713 |
| 2026-08-20 | 250.00 | 261.88 | 246.01 | 253.45 | +3.29% | 29,525,072 |
| 2026-08-19 | 256.05 | 263.63 | 243.55 | 245.38 | -8.92% | 36,508,539 |
| 2026-08-18 | 274.61 | 278.29 | 265.01 | 269.40 | -2.39% | 31,461,738 |
| 2026-08-17 | 269.35 | 278.27 | 263.78 | 276.00 | +2.48% | 41,568,520 |
| 2026-08-14 | 273.61 | 275.00 | 265.19 | 269.33 | -0.73% | 34,326,871 |
| 2026-08-13 | 286.00 | 287.68 | 271.20 | 271.30 | -2.90% | 52,204,672 |
| 2026-08-12 | 276.00 | 281.60 | 272.00 | 279.39 | +1.77% | 39,780,754 |
| 2026-08-11 | 280.00 | 282.77 | 272.00 | 274.53 | -4.01% | 42,662,934 |
| 2026-08-10 | 280.30 | 286.00 | 274.79 | 286.00 | +2.07% | 60,544,711 |
| 2026-08-07 | 256.00 | 286.15 | 255.90 | 280.20 | +12.01% | 72,549,891 |
| 2026-08-06 | 228.01 | 260.53 | 227.00 | 250.15 | +5.84% | 72,413,953 |
| 2026-08-05 | 191.10 | 242.00 | 191.03 | 236.35 | +17.12% | 74,046,141 |
| 2026-08-04 | 192.50 | 203.99 | 191.20 | 201.80 | +6.60% | 41,457,664 |
| 2026-08-03 | 191.06 | 193.69 | 187.19 | 189.30 | -0.58% | 25,733,660 |
| 2026-07-31 | 202.56 | 204.75 | 190.30 | 190.40 | +5.57% | 41,608,168 |
| 2026-07-30 | 198.81 | 200.48 | 177.88 | 180.36 | -10.54% | 48,505,098 |
| 2026-07-29 | 212.94 | 214.00 | 191.00 | 201.61 | -4.08% | 43,433,441 |
| 2026-07-28 | 226.72 | 230.40 | 209.00 | 210.18 | -11.93% | 35,163,875 |
| 2026-07-27 | 228.51 | 238.66 | 227.10 | 238.66 | +3.76% | 21,599,531 |
| 2026-07-24 | 233.45 | 239.00 | 230.00 | 230.01 | -3.73% | 21,230,436 |
| 2026-07-23 | 247.00 | 249.80 | 236.99 | 238.93 | -0.61% | 26,911,801 |
| 2026-07-22 | 245.11 | 255.99 | 239.00 | 240.40 | +0.05% | 40,723,902 |
| 2026-07-21 | 229.00 | 241.73 | 206.00 | 240.27 | +7.21% | 46,296,922 |
| 2026-07-20 | 246.70 | 248.36 | 213.30 | 224.11 | -7.20% | 46,072,609 |
| 2026-07-17 | 266.55 | 268.10 | 236.96 | 241.50 | -10.86% | 44,527,141 |
| 2026-07-16 | 270.57 | 280.23 | 261.97 | 270.93 | -2.11% | 24,587,301 |
| 2026-07-15 | 291.00 | 292.83 | 276.00 | 276.77 | -4.65% | 29,465,045 |
| 2026-07-14 | 276.29 | 294.99 | 271.89 | 290.28 | +6.33% | 41,272,445 |
| 2026-07-13 | 270.09 | 281.80 | 268.00 | 273.01 | +0.37% | 35,568,340 |
| 2026-07-10 | 297.17 | 305.45 | 271.72 | 272.00 | -8.32% | 49,283,047 |
| 2026-07-09 | 288.00 | 297.77 | 277.50 | 296.70 | +6.09% | 38,117,688 |
| 2026-07-08 | 288.00 | 290.69 | 277.44 | 279.66 | -1.85% | 24,204,449 |
| 2026-07-07 | 291.88 | 295.20 | 277.01 | 284.92 | -2.68% | 28,082,965 |
| 2026-07-06 | 305.51 | 307.00 | 285.00 | 292.77 | -4.97% | 34,988,039 |
| 2026-07-03 | 300.30 | 318.00 | 293.88 | 308.07 | +0.65% | 33,062,586 |
| 2026-07-02 | 314.00 | 324.66 | 303.75 | 306.09 | -6.35% | 38,831,531 |
| 2026-07-01 | 342.97 | 353.97 | 325.00 | 326.86 | -5.65% | 43,787,008 |
| 2026-06-30 | 321.00 | 353.00 | 321.00 | 346.43 | +9.85% | 58,232,168 |
| 2026-06-29 | 317.13 | 329.00 | 308.00 | 315.37 | -1.31% | 33,037,125 |
| 2026-06-26 | 340.00 | 341.00 | 318.98 | 319.55 | -8.74% | 55,055,184 |
| 2026-06-25 | 343.00 | 355.00 | 337.58 | 350.16 | +1.96% | 52,055,672 |
| 2026-06-24 | 338.50 | 345.26 | 331.13 | 343.43 | +1.55% | 37,910,871 |
| 2026-06-23 | 360.00 | 360.00 | 335.91 | 338.20 | -7.44% | 52,280,625 |
| 2026-06-22 | 372.00 | 375.80 | 354.67 | 365.40 | -0.98% | 49,314,809 |
| 2026-06-18 | 368.00 | 372.58 | 358.94 | 369.00 | +2.02% | 45,193,941 |
| 2026-06-17 | 348.00 | 368.10 | 346.10 | 361.70 | +1.75% | 44,437,000 |
| 2026-06-16 | 344.50 | 361.74 | 342.60 | 355.48 | +3.19% | 46,915,273 |
| 2026-06-15 | 336.29 | 344.81 | 325.77 | 344.50 | +5.28% | 37,928,602 |
| 2026-06-12 | 340.06 | 350.00 | 325.80 | 327.21 | +0.53% | 37,432,922 |
| 2026-06-11 | 330.00 | 333.00 | 320.04 | 325.48 | -1.45% | 26,814,730 |
| 2026-06-10 | 338.46 | 340.00 | 325.42 | 330.26 | -3.59% | 29,918,539 |
| 2026-06-09 | 324.00 | 343.99 | 321.44 | 342.55 | +8.82% | 49,814,488 |
| 2026-06-08 | 307.00 | 325.90 | 306.56 | 314.80 | -7.11% | 51,210,668 |
| 2026-06-05 | 359.84 | 360.00 | 336.50 | 338.90 | -7.59% | 55,328,121 |
| 2026-06-04 | 346.00 | 373.30 | 344.70 | 366.72 | +3.76% | 51,343,930 |
| 2026-06-03 | 349.08 | 369.15 | 345.01 | 353.44 | +1.25% | 53,573,262 |
| 2026-06-02 | 343.00 | 356.31 | 334.16 | 349.08 | +1.97% | 42,082,500 |
| 2026-06-01 | 375.56 | 381.68 | 342.00 | 342.35 | -7.10% | 49,513,113 |
| 2026-05-29 | 378.00 | 396.98 | 366.50 | 368.52 | -1.81% | 52,088,473 |
| 2026-05-28 | 373.00 | 378.53 | 364.00 | 375.30 | -1.05% | 46,747,680 |
| 2026-05-27 | 385.88 | 402.60 | 376.89 | 379.30 | -3.47% | 58,679,090 |
| 2026-05-26 | 380.00 | 400.00 | 376.66 | 392.95 | +2.46% | 69,557,820 |
| 2026-05-25 | 390.00 | 391.01 | 372.18 | 383.50 | +2.13% | 72,181,367 |
| 2026-05-22 | 346.04 | 375.50 | 346.04 | 375.50 | +13.31% | 80,170,008 |
| 2026-05-21 | 342.00 | 349.43 | 330.00 | 331.40 | -0.84% | 47,273,230 |
| 2026-05-20 | 336.00 | 339.08 | 330.10 | 334.20 | -0.82% | 29,541,551 |
| 2026-05-19 | 342.00 | 343.00 | 325.42 | 336.98 | -2.66% | 37,603,941 |
| 2026-05-18 | 336.60 | 352.52 | 336.26 | 346.20 | +1.76% | 36,850,969 |
| 2026-05-15 | 354.83 | 361.90 | 336.20 | 340.22 | -4.12% | 53,579,512 |
| 2026-05-14 | 388.00 | 390.00 | 354.60 | 354.83 | -8.41% | 74,711,266 |
| 2026-05-13 | 370.00 | 389.50 | 369.88 | 387.40 | +3.19% | 46,464,480 |
| 2026-05-12 | 377.87 | 384.79 | 368.88 | 375.43 | -0.74% | 47,503,672 |
| 2026-05-11 | 362.47 | 383.51 | 352.00 | 378.24 | +5.46% | 62,760,922 |
| 2026-05-08 | 333.03 | 367.01 | 333.03 | 358.66 | +6.09% | 55,968,168 |
| 2026-05-07 | 330.00 | 340.87 | 330.00 | 338.06 | +3.72% | 56,266,312 |
| 2026-05-06 | 334.01 | 338.89 | 325.00 | 325.92 | -0.78% | 52,171,281 |
| 2026-04-30 | 333.00 | 336.86 | 326.06 | 328.49 | -1.61% | 32,353,359 |
| 2026-04-29 | 306.00 | 343.10 | 304.00 | 333.87 | +6.65% | 62,582,480 |
| 2026-04-28 | 320.00 | 320.78 | 309.28 | 313.06 | -1.37% | 28,377,221 |
| 2026-04-27 | 318.64 | 327.00 | 315.59 | 317.40 | +0.57% | 35,062,039 |
| 2026-04-24 | 325.32 | 333.80 | 310.46 | 315.59 | -4.93% | 51,592,113 |
| 2026-04-23 | 346.11 | 348.00 | 326.00 | 331.95 | -3.16% | 50,682,180 |
| 2026-04-22 | 331.00 | 345.00 | 326.57 | 342.78 | +3.59% | 46,565,566 |
| 2026-04-21 | 330.00 | 338.88 | 325.01 | 330.90 | -3.53% | 49,938,887 |
| 2026-04-20 | 329.00 | 349.79 | 326.90 | 343.00 | +5.08% | 54,475,754 |
| 2026-04-17 | 305.04 | 335.00 | 301.36 | 326.42 | +7.55% | 66,651,211 |
| 2026-04-16 | 298.70 | 306.50 | 293.00 | 303.50 | +2.73% | 40,017,961 |
| 2026-04-15 | 310.00 | 312.79 | 292.55 | 295.44 | -4.70% | 45,622,207 |
| 2026-04-14 | 299.62 | 314.00 | 295.70 | 310.00 | +3.97% | 58,166,559 |
| 2026-04-13 | 285.00 | 301.99 | 285.00 | 298.15 | +2.89% | 45,079,406 |
| 2026-04-10 | 281.00 | 295.80 | 278.99 | 289.77 | +4.23% | 48,451,719 |
| 2026-04-09 | 280.00 | 283.70 | 277.30 | 278.02 | -2.75% | 34,155,418 |
| 2026-04-08 | 273.98 | 285.90 | 270.05 | 285.88 | +7.93% | 45,769,127 |
| 2026-04-07 | 266.19 | 271.57 | 263.01 | 264.88 | +0.46% | 21,092,553 |
| 2026-04-03 | 258.04 | 269.87 | 258.00 | 263.68 | +2.57% | 35,497,029 |
| 2026-04-02 | 256.00 | 263.67 | 254.20 | 257.08 | -0.03% | 27,430,455 |
| 2026-04-01 | 260.00 | 261.00 | 254.40 | 257.16 | +2.45% | 23,043,820 |
| 2026-03-31 | 256.00 | 261.00 | 250.80 | 251.00 | -2.44% | 21,968,499 |
| 2026-03-30 | 257.00 | 261.00 | 252.68 | 257.28 | -1.84% | 22,176,863 |
| 2026-03-27 | 261.50 | 265.99 | 256.88 | 262.10 | -2.53% | 22,833,187 |
| 2026-03-26 | 265.11 | 274.00 | 262.43 | 268.89 | +0.92% | 29,253,126 |
| 2026-03-25 | 270.79 | 271.74 | 265.00 | 266.44 | +0.14% | 25,685,830 |
| 2026-03-24 | 263.23 | 266.50 | 259.18 | 266.06 | +1.77% | 20,227,910 |
| 2026-03-23 | 267.82 | 269.80 | 260.47 | 261.42 | -6.21% | 33,991,964 |
| 2026-03-20 | 281.00 | 286.90 | 277.76 | 278.72 | +0.52% | 33,151,655 |
| 2026-03-19 | 281.00 | 283.58 | 276.40 | 277.28 | -4.27% | 32,661,093 |
| 2026-03-18 | 282.13 | 293.00 | 277.01 | 289.65 | +3.45% | 43,679,791 |
| 2026-03-17 | 305.01 | 309.04 | 280.00 | 280.00 | -3.13% | 49,920,890 |
| 2026-03-16 | 278.23 | 289.90 | 271.50 | 289.05 | +3.89% | 37,188,999 |
| 2026-03-13 | 278.83 | 285.32 | 276.36 | 278.23 | -0.81% | 29,927,862 |
| 2026-03-12 | 282.99 | 285.80 | 273.40 | 280.49 | -1.51% | 28,215,827 |
| 2026-03-11 | 288.99 | 290.55 | 283.80 | 284.80 | -1.45% | 26,223,427 |
| 2026-03-10 | 278.00 | 289.99 | 276.50 | 289.00 | +7.02% | 39,657,754 |
| 2026-03-09 | 270.00 | 271.81 | 260.20 | 270.04 | -3.00% | 32,894,179 |
| 2026-03-06 | 282.00 | 285.29 | 274.91 | 278.39 | -2.30% | 29,142,549 |
| 2026-03-05 | 293.10 | 299.02 | 280.62 | 284.95 | -0.58% | 43,502,394 |
| 2026-03-04 | 280.11 | 295.55 | 278.00 | 286.62 | +0.92% | 31,592,393 |
| 2026-03-03 | 307.11 | 308.80 | 283.49 | 284.00 | -6.36% | 44,361,350 |
| 2026-03-02 | 300.00 | 307.98 | 296.89 | 303.30 | -0.25% | 39,437,841 |
| 2026-02-27 | 304.01 | 307.68 | 298.10 | 304.06 | -3.55% | 49,350,172 |
| 2026-02-26 | 293.00 | 323.83 | 290.00 | 315.25 | +7.75% | 79,932,064 |
| 2026-02-25 | 268.00 | 294.89 | 266.97 | 292.58 | +9.31% | 61,417,669 |
| 2026-02-24 | 264.02 | 271.50 | 258.50 | 267.65 | +2.99% | 28,643,084 |
| 2026-02-13 | 258.70 | 265.83 | 256.39 | 259.88 | -0.20% | 17,469,529 |
| 2026-02-12 | 263.00 | 264.18 | 256.60 | 260.39 | -1.14% | 21,763,609 |
| 2026-02-11 | 266.44 | 270.00 | 262.31 | 263.40 | -1.90% | 17,415,355 |
| 2026-02-10 | 270.00 | 275.38 | 268.00 | 268.50 | -1.06% | 21,142,264 |
| 2026-02-09 | 265.88 | 272.68 | 263.43 | 271.37 | +5.26% | 35,274,179 |
| 2026-02-06 | 250.00 | 265.98 | 244.30 | 257.80 | +1.84% | 31,371,918 |
| 2026-02-05 | 252.51 | 255.60 | 250.00 | 253.14 | -1.31% | 16,173,409 |
| 2026-02-04 | 262.20 | 264.00 | 253.00 | 256.50 | -3.30% | 28,061,300 |
| 2026-02-03 | 272.21 | 272.80 | 258.88 | 265.25 | -0.92% | 30,523,502 |
| 2026-02-02 | 268.01 | 278.30 | 266.31 | 267.70 | +1.10% | 38,868,936 |
| 2026-01-30 | 256.00 | 267.70 | 253.30 | 264.78 | +2.75% | 31,758,973 |
| 2026-01-29 | 265.00 | 265.50 | 257.27 | 257.70 | -2.53% | 27,889,422 |
| 2026-01-28 | 267.77 | 271.74 | 264.08 | 264.39 | -1.24% | 25,194,719 |
| 2026-01-27 | 265.40 | 271.58 | 260.20 | 267.70 | +0.83% | 24,681,563 |
| 2026-01-26 | 267.02 | 269.59 | 264.59 | 265.50 | +0.45% | 18,931,455 |
| 2026-01-23 | 274.08 | 274.22 | 264.00 | 264.31 | -3.85% | 26,747,823 |
| 2026-01-22 | 271.00 | 277.55 | 270.49 | 274.89 | +2.77% | 28,691,990 |
| 2026-01-21 | 260.87 | 270.50 | 260.10 | 267.49 | +2.29% | 28,856,714 |
| 2026-01-20 | 273.01 | 274.80 | 259.68 | 261.50 | -5.07% | 37,204,252 |
| 2026-01-19 | 270.02 | 284.88 | 267.53 | 275.48 | -2.03% | 34,716,065 |
| 2026-01-16 | 286.00 | 287.99 | 280.08 | 281.19 | -0.66% | 36,023,129 |
| 2026-01-15 | 278.01 | 286.00 | 273.56 | 283.07 | +0.41% | 31,297,079 |
| 2026-01-14 | 282.39 | 286.80 | 276.15 | 281.92 | +1.05% | 30,956,895 |
| 2026-01-13 | 281.07 | 290.48 | 278.01 | 279.00 | -2.11% | 29,593,874 |
| 2026-01-12 | 288.91 | 290.00 | 283.28 | 285.00 | -3.32% | 38,611,504 |
| 2026-01-09 | 291.00 | 304.57 | 281.91 | 294.80 | -0.30% | 38,770,047 |
| 2026-01-08 | 307.78 | 310.88 | 295.00 | 295.70 | -3.99% | 33,799,233 |
| 2026-01-07 | 312.50 | 318.82 | 303.50 | 307.99 | -2.12% | 41,773,404 |
| 2026-01-06 | 305.88 | 322.00 | 305.82 | 314.66 | +1.50% | 44,669,532 |
| 2026-01-05 | 291.80 | 315.77 | 289.01 | 310.00 | +7.80% | 54,904,746 |
| 2025-12-31 | 297.00 | 297.77 | 287.58 | 287.58 | -3.01% | 24,874,618 |
| 2025-12-30 | 294.99 | 299.91 | 291.16 | 296.50 | -0.89% | 26,339,289 |
| 2025-12-29 | 289.88 | 305.44 | 289.01 | 299.16 | +2.46% | 36,872,957 |
| 2025-12-26 | 295.94 | 297.15 | 290.00 | 291.99 | -2.51% | 30,008,992 |
| 2025-12-25 | 309.27 | 312.50 | 298.68 | 299.51 | -3.16% | 32,919,371 |
| 2025-12-24 | 312.94 | 313.50 | 301.10 | 309.28 | +0.42% | 36,635,990 |
| 2025-12-23 | 298.00 | 314.88 | 298.00 | 308.00 | +3.44% | 40,468,482 |
| 2025-12-22 | 293.61 | 301.00 | 292.21 | 297.77 | +3.44% | 35,461,211 |
| 2025-12-19 | 295.33 | 295.65 | 287.84 | 287.88 | -0.83% | 20,910,299 |
| 2025-12-18 | 295.40 | 297.23 | 290.21 | 290.30 | -4.56% | 29,782,279 |
| 2025-12-17 | 287.01 | 306.00 | 285.65 | 304.16 | +5.95% | 45,661,854 |
| 2025-12-16 | 290.00 | 296.00 | 285.50 | 287.09 | -0.32% | 33,517,836 |
| 2025-12-15 | 290.00 | 296.00 | 284.95 | 288.00 | -4.76% | 46,208,443 |
| 2025-12-12 | 294.88 | 306.00 | 287.81 | 302.40 | +1.48% | 57,980,769 |
| 2025-12-11 | 300.00 | 311.95 | 298.00 | 298.00 | -1.72% | 42,813,371 |
| 2025-12-10 | 315.00 | 315.00 | 294.68 | 303.20 | -4.67% | 59,164,564 |
| 2025-12-09 | 289.97 | 318.08 | 288.71 | 318.05 | +10.81% | 69,197,781 |
| 2025-12-08 | 269.50 | 292.80 | 268.94 | 287.01 | +5.54% | 53,543,321 |
| 2025-12-05 | 275.08 | 275.50 | 264.80 | 271.94 | -0.75% | 30,477,420 |
| 2025-12-04 | 271.00 | 277.35 | 268.00 | 274.00 | +2.19% | 28,785,892 |
| 2025-12-03 | 271.58 | 279.66 | 267.55 | 268.14 | -1.55% | 30,654,383 |
| 2025-12-02 | 269.80 | 282.00 | 267.00 | 272.36 | +1.32% | 34,079,266 |
| 2025-12-01 | 265.55 | 270.72 | 257.00 | 268.82 | -0.69% | 37,141,348 |
| 2025-11-28 | 273.39 | 275.83 | 267.54 | 270.70 | -2.33% | 27,580,880 |
| 2025-11-27 | 277.50 | 289.89 | 275.21 | 277.17 | +0.06% | 37,376,581 |
| 2025-11-26 | 262.11 | 285.00 | 259.00 | 277.00 | +4.51% | 46,336,204 |
| 2025-11-25 | 257.50 | 272.80 | 256.84 | 265.05 | +5.26% | 37,182,667 |
| 2025-11-24 | 259.61 | 261.00 | 247.50 | 251.81 | -1.23% | 26,976,026 |
| 2025-11-21 | 263.90 | 267.00 | 254.61 | 254.95 | -7.73% | 38,592,386 |
| 2025-11-20 | 291.00 | 293.00 | 275.88 | 276.31 | -0.30% | 28,073,428 |
| 2025-11-19 | 276.01 | 285.15 | 275.00 | 277.14 | -0.99% | 23,034,551 |
| 2025-11-18 | 277.00 | 290.00 | 274.91 | 279.90 | -0.46% | 26,202,184 |
| 2025-11-17 | 280.11 | 287.60 | 276.72 | 281.18 | +2.25% | 22,868,879 |
| 2025-11-14 | 282.18 | 287.00 | 275.00 | 275.00 | -4.94% | 26,916,770 |
| 2025-11-13 | 285.10 | 291.20 | 281.20 | 289.30 | +0.28% | 21,792,873 |
| 2025-11-12 | 283.14 | 293.88 | 280.49 | 288.50 | -0.24% | 30,346,360 |
| 2025-11-11 | 305.88 | 305.88 | 286.00 | 289.18 | -4.23% | 34,318,437 |
| 2025-11-10 | 314.77 | 315.08 | 287.07 | 301.94 | -3.24% | 44,942,219 |
| 2025-11-07 | 315.01 | 318.92 | 310.04 | 312.05 | -1.32% | 28,673,906 |
| 2025-11-06 | 304.00 | 320.00 | 301.05 | 316.21 | +5.97% | 45,422,523 |
| 2025-11-05 | 280.00 | 300.99 | 280.00 | 298.39 | +1.32% | 29,758,955 |
| 2025-11-04 | 296.99 | 304.19 | 291.92 | 294.50 | -1.22% | 29,244,520 |
| 2025-11-03 | 290.30 | 300.00 | 284.45 | 298.15 | +1.41% | 42,808,241 |
| 2025-10-31 | 328.49 | 328.81 | 294.00 | 294.00 | -10.53% | 63,403,804 |
| 2025-10-30 | 335.05 | 340.00 | 319.80 | 328.60 | -3.07% | 55,895,354 |
| 2025-10-29 | 343.06 | 346.55 | 328.28 | 339.00 | +3.67% | 68,807,524 |
| 2025-10-28 | 320.00 | 341.10 | 320.00 | 327.00 | -3.91% | 78,291,245 |
| 2025-10-27 | 315.89 | 346.58 | 315.89 | 340.32 | +10.14% | 69,035,256 |
| 2025-10-24 | 295.00 | 308.99 | 287.30 | 308.98 | +7.95% | 62,140,145 |
| 2025-10-23 | 277.03 | 289.66 | 276.60 | 286.22 | +2.74% | 41,263,336 |
| 2025-10-22 | 274.61 | 281.15 | 274.39 | 278.60 | -0.91% | 35,937,767 |
| 2025-10-21 | 265.00 | 284.65 | 256.45 | 281.15 | +6.41% | 65,474,387 |
| 2025-10-20 | 264.00 | 277.00 | 260.87 | 264.22 | +1.87% | 56,997,720 |
| 2025-10-17 | 264.00 | 267.49 | 253.40 | 259.36 | -2.87% | 34,544,255 |
| 2025-10-16 | 262.00 | 269.92 | 262.00 | 267.03 | +0.05% | 33,395,733 |
| 2025-10-15 | 254.00 | 271.19 | 246.06 | 266.90 | +6.28% | 55,809,540 |
| 2025-10-14 | 265.97 | 268.40 | 249.33 | 251.13 | -2.80% | 44,468,501 |
| 2025-10-13 | 249.00 | 266.64 | 249.00 | 258.36 | -2.92% | 42,230,305 |
| 2025-10-10 | 280.00 | 284.38 | 264.00 | 266.14 | -6.77% | 51,204,429 |
| 2025-10-09 | 289.10 | 295.95 | 284.00 | 285.46 | -0.01% | 41,111,855 |
| 2025-09-30 | 292.00 | 293.70 | 275.52 | 285.50 | -1.82% | 49,527,849 |
| 2025-09-29 | 283.07 | 294.88 | 280.20 | 290.80 | +1.89% | 39,954,882 |
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（+34.06%）。最も弱い月：11月（-9.21%）。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
Victory Giant Technology Huizhou Co Ltd（300476.SHE）の直近終値は？
2026-10-16 時点で 182.00。Closelookデータレイクの日次価格記録より。
300476.SHE の52週高値・安値は？
直近52週間で高値 402.60、安値 177.88（2026-10-16 時点）。
Victory Giant Technology Huizhou Co Ltd が歴史的に最も強い月と弱い月は？
歴史的に、300476.SHE の最も強い月は 8月（平均 +34.06%）、最も弱い月は 11月（平均 -9.21%）。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。