Comparing Back to the side-by-side chart ↗
Sharetronic Data Technology Co Ltd（300857.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 | 210.00 | 216.86 | 206.97 | 214.15 | +4.18% | 13,122,737 |
| 2026-10-15 | 209.00 | 213.97 | 203.00 | 205.55 | -6.45% | 12,860,032 |
| 2026-10-14 | 227.22 | 228.47 | 219.10 | 219.72 | -3.63% | 7,059,083 |
| 2026-10-13 | 216.33 | 232.16 | 213.11 | 228.00 | +2.12% | 11,176,234 |
| 2026-10-12 | 231.52 | 231.52 | 222.60 | 223.26 | -4.05% | 8,700,967 |
| 2026-10-09 | 230.00 | 234.00 | 218.90 | 232.68 | -0.90% | 13,526,619 |
| 2026-10-08 | 253.53 | 259.99 | 232.00 | 234.80 | -6.51% | 15,020,378 |
| 2026-09-30 | 254.00 | 255.90 | 248.58 | 251.16 | +1.94% | 11,436,351 |
| 2026-09-29 | 245.05 | 249.98 | 242.35 | 246.39 | +0.16% | 8,733,382 |
| 2026-09-28 | 267.01 | 270.98 | 244.10 | 245.99 | -8.41% | 15,328,335 |
| 2026-09-24 | 265.88 | 275.58 | 264.80 | 268.58 | +0.21% | 13,249,812 |
| 2026-09-23 | 275.00 | 276.00 | 267.68 | 268.01 | -1.95% | 9,008,516 |
| 2026-09-22 | 278.01 | 278.60 | 272.50 | 273.35 | +0.09% | 15,410,641 |
| 2026-09-21 | 268.30 | 274.48 | 266.32 | 273.10 | +1.94% | 13,696,044 |
| 2026-09-18 | 271.78 | 273.38 | 263.13 | 267.89 | +0.34% | 14,902,861 |
| 2026-09-17 | 263.00 | 275.99 | 261.52 | 266.98 | +3.09% | 17,765,362 |
| 2026-09-16 | 252.50 | 261.00 | 248.28 | 258.98 | +3.28% | 11,924,737 |
| 2026-09-15 | 250.01 | 255.32 | 248.75 | 250.75 | -0.53% | 9,992,563 |
| 2026-09-14 | 254.88 | 259.99 | 248.51 | 252.09 | -3.41% | 14,722,517 |
| 2026-09-11 | 258.29 | 263.47 | 253.99 | 261.00 | -0.96% | 14,693,587 |
| 2026-09-10 | 257.10 | 269.85 | 254.00 | 263.52 | +1.70% | 15,942,588 |
| 2026-09-09 | 272.40 | 272.40 | 256.05 | 259.12 | -2.60% | 16,388,236 |
| 2026-09-08 | 274.00 | 275.00 | 263.42 | 266.05 | -2.91% | 18,538,866 |
| 2026-09-07 | 257.00 | 275.77 | 257.00 | 274.03 | +8.36% | 30,841,661 |
| 2026-09-04 | 269.98 | 269.99 | 249.59 | 252.90 | -4.88% | 20,657,652 |
| 2026-09-03 | 262.05 | 268.77 | 259.20 | 265.88 | +1.46% | 18,622,515 |
| 2026-09-02 | 247.00 | 266.66 | 246.08 | 262.05 | +2.97% | 21,518,659 |
| 2026-09-01 | 263.00 | 264.96 | 253.69 | 254.49 | -3.49% | 14,624,214 |
| 2026-08-31 | 248.00 | 264.35 | 244.44 | 263.70 | +3.87% | 22,937,466 |
| 2026-08-28 | 254.54 | 261.54 | 251.01 | 253.88 | -2.05% | 18,322,443 |
| 2026-08-27 | 240.40 | 260.66 | 237.66 | 259.20 | +9.72% | 20,999,183 |
| 2026-08-26 | 239.11 | 239.55 | 232.00 | 236.23 | -0.75% | 8,535,269 |
| 2026-08-25 | 236.69 | 241.57 | 231.99 | 238.02 | -1.15% | 10,444,344 |
| 2026-08-24 | 249.00 | 250.85 | 231.77 | 240.80 | -2.67% | 14,480,595 |
| 2026-08-21 | 244.90 | 253.00 | 244.03 | 247.41 | +0.01% | 11,339,136 |
| 2026-08-20 | 248.50 | 252.68 | 242.86 | 247.38 | -0.12% | 14,854,079 |
| 2026-08-19 | 256.05 | 262.99 | 245.00 | 247.67 | -7.30% | 24,120,205 |
| 2026-08-18 | 266.52 | 272.18 | 258.80 | 267.16 | -0.74% | 21,282,856 |
| 2026-08-17 | 264.23 | 269.80 | 257.00 | 269.15 | +1.19% | 26,495,853 |
| 2026-08-14 | 260.00 | 269.96 | 256.51 | 265.99 | +3.90% | 29,658,051 |
| 2026-08-13 | 266.99 | 277.50 | 255.33 | 256.00 | +2.48% | 31,413,486 |
| 2026-08-12 | 258.00 | 260.00 | 248.00 | 249.80 | +1.87% | 18,343,886 |
| 2026-08-11 | 250.00 | 253.30 | 244.53 | 245.22 | -2.73% | 14,787,509 |
| 2026-08-10 | 256.00 | 258.09 | 242.58 | 252.10 | -0.62% | 18,212,489 |
| 2026-08-07 | 245.14 | 254.83 | 241.66 | 253.67 | +1.42% | 28,295,869 |
| 2026-08-06 | 244.14 | 257.89 | 241.86 | 250.11 | -0.69% | 28,118,477 |
| 2026-08-05 | 239.00 | 258.80 | 235.11 | 251.86 | +4.51% | 37,681,941 |
| 2026-08-04 | 215.96 | 243.30 | 215.96 | 241.00 | +17.68% | 37,545,406 |
| 2026-08-03 | 217.17 | 225.89 | 201.45 | 204.80 | -5.12% | 25,771,351 |
| 2026-07-31 | 214.99 | 221.79 | 209.00 | 215.85 | +15.13% | 32,457,840 |
| 2026-07-30 | 204.42 | 209.98 | 183.61 | 187.49 | -8.54% | 24,564,848 |
| 2026-07-29 | 213.00 | 213.88 | 195.64 | 205.00 | -3.85% | 24,404,176 |
| 2026-07-28 | 230.02 | 235.55 | 210.01 | 213.21 | -12.26% | 25,908,872 |
| 2026-07-27 | 226.00 | 243.00 | 220.00 | 242.99 | +5.46% | 23,512,821 |
| 2026-07-24 | 231.01 | 236.66 | 225.06 | 230.40 | -4.35% | 18,862,773 |
| 2026-07-23 | 255.01 | 261.67 | 238.24 | 240.88 | -4.01% | 28,629,551 |
| 2026-07-22 | 240.93 | 271.80 | 240.73 | 250.94 | +2.38% | 37,420,334 |
| 2026-07-21 | 223.96 | 251.88 | 192.75 | 245.10 | +11.41% | 41,160,511 |
| 2026-07-20 | 224.50 | 242.00 | 209.00 | 220.00 | +3.40% | 32,441,365 |
| 2026-07-17 | 234.67 | 236.66 | 210.01 | 212.76 | -9.33% | 21,012,787 |
| 2026-07-16 | 245.00 | 250.48 | 231.80 | 234.65 | -6.93% | 17,238,893 |
| 2026-07-15 | 277.98 | 278.00 | 251.00 | 252.11 | -6.57% | 15,811,051 |
| 2026-07-14 | 261.62 | 269.98 | 246.00 | 269.83 | +2.66% | 19,543,508 |
| 2026-07-13 | 275.11 | 287.16 | 259.34 | 262.83 | -5.44% | 18,278,384 |
| 2026-07-10 | 292.37 | 309.65 | 276.00 | 277.96 | -4.93% | 20,697,470 |
| 2026-07-09 | 289.00 | 295.00 | 269.06 | 292.36 | +4.04% | 21,215,957 |
| 2026-07-08 | 288.54 | 291.10 | 274.11 | 281.00 | +0.97% | 15,856,255 |
| 2026-07-07 | 293.00 | 296.83 | 272.30 | 278.29 | -5.14% | 14,384,743 |
| 2026-07-06 | 302.40 | 305.00 | 284.44 | 293.36 | -2.35% | 15,064,903 |
| 2026-07-03 | 293.59 | 309.80 | 289.23 | 300.41 | +2.32% | 17,380,268 |
| 2026-07-02 | 311.10 | 318.50 | 292.91 | 293.59 | -11.39% | 25,338,279 |
| 2026-07-01 | 339.00 | 343.00 | 327.96 | 331.31 | -2.53% | 18,706,034 |
| 2026-06-30 | 330.00 | 344.99 | 324.50 | 339.90 | +3.68% | 20,563,681 |
| 2026-06-29 | 332.82 | 351.98 | 315.00 | 327.83 | -1.40% | 22,495,989 |
| 2026-06-26 | 338.00 | 345.28 | 326.01 | 332.47 | -2.78% | 21,093,346 |
| 2026-06-25 | 343.08 | 355.55 | 333.39 | 341.98 | +0.53% | 23,461,823 |
| 2026-06-24 | 305.00 | 345.00 | 305.00 | 340.19 | +10.99% | 30,740,766 |
| 2026-06-23 | 320.00 | 322.66 | 301.92 | 306.50 | -3.25% | 30,229,896 |
| 2026-06-22 | 283.31 | 322.00 | 283.31 | 316.81 | +14.06% | 38,783,589 |
| 2026-06-18 | 268.00 | 282.58 | 267.50 | 277.76 | +4.03% | 31,735,289 |
| 2026-06-17 | 239.52 | 267.00 | 237.50 | 266.99 | +12.42% | 35,886,621 |
| 2026-06-16 | 241.01 | 242.00 | 232.35 | 237.50 | -1.45% | 26,172,100 |
| 2026-06-15 | 228.80 | 241.50 | 228.01 | 241.00 | +7.73% | 26,999,641 |
| 2026-06-12 | 223.50 | 232.50 | 219.00 | 223.70 | +2.41% | 24,742,189 |
| 2026-06-11 | 221.00 | 225.22 | 215.60 | 218.44 | -1.70% | 13,977,320 |
| 2026-06-10 | 220.00 | 226.36 | 218.25 | 222.22 | +0.33% | 15,504,180 |
| 2026-06-09 | 220.00 | 222.28 | 213.01 | 221.50 | +3.84% | 16,222,265 |
| 2026-06-08 | 216.24 | 221.63 | 209.00 | 213.30 | -6.64% | 22,139,367 |
| 2026-06-05 | 238.00 | 239.91 | 226.71 | 228.47 | -6.50% | 22,212,913 |
| 2026-06-04 | 235.00 | 245.84 | 235.00 | 244.34 | +1.81% | 16,678,057 |
| 2026-06-03 | 235.54 | 248.44 | 233.13 | 240.00 | +1.90% | 21,173,056 |
| 2026-06-02 | 241.19 | 242.68 | 226.80 | 235.53 | -0.39% | 19,840,131 |
| 2026-06-01 | 239.63 | 251.38 | 235.25 | 236.46 | -1.33% | 20,930,150 |
| 2026-05-29 | 254.90 | 255.90 | 235.01 | 239.65 | -5.01% | 19,742,410 |
| 2026-05-28 | 250.94 | 253.52 | 243.67 | 252.30 | +2.55% | 17,575,520 |
| 2026-05-27 | 260.84 | 261.98 | 243.08 | 246.02 | -4.65% | 23,718,961 |
| 2026-05-26 | 265.10 | 266.18 | 251.41 | 258.01 | -3.38% | 23,751,891 |
| 2026-05-25 | 270.00 | 274.00 | 256.23 | 267.03 | -1.83% | 25,840,750 |
| 2026-05-22 | 265.00 | 272.60 | 257.11 | 272.00 | +5.43% | 21,571,061 |
| 2026-05-21 | 275.88 | 277.00 | 256.96 | 258.00 | -5.44% | 23,340,500 |
| 2026-05-20 | 268.00 | 280.00 | 267.00 | 272.84 | +0.87% | 19,507,990 |
| 2026-05-19 | 270.50 | 273.88 | 259.00 | 270.49 | -0.59% | 21,117,068 |
| 2026-05-18 | 274.41 | 278.99 | 269.99 | 272.10 | -0.70% | 20,138,398 |
| 2026-05-15 | 286.00 | 293.00 | 270.40 | 274.01 | -4.87% | 26,936,314 |
| 2026-05-14 | 306.00 | 308.00 | 287.68 | 288.03 | -4.31% | 25,796,059 |
| 2026-05-13 | 266.00 | 301.90 | 266.00 | 300.99 | +11.24% | 36,586,031 |
| 2026-05-12 | 282.28 | 289.20 | 267.80 | 270.57 | -4.71% | 29,610,273 |
| 2026-05-11 | 289.00 | 289.98 | 269.48 | 283.94 | -0.20% | 28,610,235 |
| 2026-05-08 | 277.30 | 293.98 | 276.19 | 284.50 | -0.17% | 25,020,561 |
| 2026-05-07 | 284.65 | 289.41 | 274.80 | 284.99 | +1.27% | 29,167,584 |
| 2026-05-06 | 266.20 | 294.84 | 264.16 | 281.41 | +8.36% | 34,969,083 |
| 2026-04-30 | 267.55 | 270.00 | 258.79 | 259.70 | -4.44% | 29,056,454 |
| 2026-04-29 | 255.01 | 279.98 | 255.01 | 271.77 | +4.13% | 35,009,027 |
| 2026-04-28 | 261.85 | 276.00 | 253.91 | 261.00 | +1.16% | 39,453,055 |
| 2026-04-27 | 266.00 | 267.49 | 251.88 | 258.00 | -2.34% | 27,808,596 |
| 2026-04-24 | 255.00 | 268.88 | 250.89 | 264.18 | +2.75% | 35,152,566 |
| 2026-04-23 | 259.01 | 268.00 | 253.80 | 257.11 | -1.40% | 39,158,859 |
| 2026-04-22 | 219.96 | 260.77 | 219.93 | 260.76 | +19.86% | 41,596,108 |
| 2026-04-21 | 217.64 | 219.29 | 207.14 | 217.55 | -1.11% | 26,870,908 |
| 2026-04-20 | 220.00 | 223.33 | 215.71 | 219.99 | -30.58% | 34,796,406 |
| 2026-04-17 | 309.74 | 322.00 | 305.08 | 316.90 | -0.66% | 36,651,032 |
| 2026-04-16 | 282.00 | 320.92 | 282.00 | 319.00 | +13.65% | 47,213,946 |
| 2026-04-15 | 280.19 | 288.68 | 268.98 | 280.69 | +12.46% | 57,019,318 |
| 2026-04-14 | 240.06 | 249.60 | 240.06 | 249.60 | +20.00% | 23,906,851 |
| 2026-04-13 | 216.76 | 219.96 | 203.80 | 208.00 | -0.12% | 30,256,115 |
| 2026-04-10 | 235.10 | 235.11 | 203.02 | 208.25 | -9.89% | 24,915,844 |
| 2026-04-09 | 227.00 | 233.99 | 225.50 | 231.11 | +0.11% | 13,444,008 |
| 2026-04-08 | 217.00 | 233.10 | 214.84 | 230.85 | +11.67% | 23,301,056 |
| 2026-04-07 | 209.74 | 216.68 | 206.25 | 206.72 | -0.62% | 9,150,532 |
| 2026-04-03 | 211.00 | 217.35 | 207.00 | 208.00 | -0.17% | 10,046,201 |
| 2026-04-02 | 218.98 | 219.30 | 208.25 | 208.36 | -5.42% | 11,079,968 |
| 2026-04-01 | 216.02 | 222.00 | 212.48 | 220.30 | +5.25% | 15,077,769 |
| 2026-03-31 | 216.80 | 217.45 | 206.81 | 209.32 | -2.55% | 10,686,334 |
| 2026-03-30 | 209.66 | 219.66 | 208.91 | 214.80 | +1.04% | 11,223,511 |
| 2026-03-27 | 210.11 | 215.35 | 208.60 | 212.58 | -1.25% | 10,986,359 |
| 2026-03-26 | 224.40 | 224.60 | 213.23 | 215.27 | -4.20% | 12,417,856 |
| 2026-03-25 | 211.30 | 230.00 | 211.23 | 224.70 | +8.32% | 19,795,837 |
| 2026-03-24 | 211.04 | 211.97 | 200.55 | 207.45 | -0.52% | 16,415,777 |
| 2026-03-23 | 214.15 | 215.29 | 205.73 | 208.53 | -4.89% | 29,580,797 |
| 2026-03-20 | 261.49 | 262.99 | 206.08 | 219.25 | -14.89% | 55,513,924 |
| 2026-03-19 | 245.69 | 263.68 | 243.24 | 257.60 | +2.21% | 17,601,716 |
| 2026-03-18 | 237.80 | 252.58 | 235.01 | 252.02 | +8.62% | 18,143,852 |
| 2026-03-17 | 245.77 | 246.55 | 231.18 | 232.01 | -6.83% | 13,958,002 |
| 2026-03-16 | 250.00 | 251.45 | 229.80 | 249.01 | +0.57% | 16,416,743 |
| 2026-03-13 | 250.08 | 260.68 | 247.43 | 247.59 | -1.39% | 11,760,685 |
| 2026-03-12 | 252.04 | 261.97 | 243.89 | 251.08 | -0.61% | 12,374,436 |
| 2026-03-11 | 255.02 | 259.00 | 251.50 | 252.63 | -0.81% | 10,120,846 |
| 2026-03-10 | 262.00 | 264.44 | 249.01 | 254.70 | +1.01% | 14,149,402 |
| 2026-03-09 | 241.10 | 254.90 | 232.66 | 252.15 | +2.09% | 16,695,399 |
| 2026-03-06 | 248.99 | 252.59 | 244.00 | 247.00 | -1.98% | 9,874,407 |
| 2026-03-05 | 255.80 | 256.49 | 244.07 | 252.00 | +2.34% | 13,169,166 |
| 2026-03-04 | 240.12 | 259.10 | 240.12 | 246.25 | +0.33% | 13,785,286 |
| 2026-03-03 | 258.00 | 259.92 | 244.60 | 245.45 | -5.70% | 13,312,498 |
| 2026-03-02 | 262.29 | 266.29 | 253.00 | 260.30 | -2.43% | 16,837,947 |
| 2026-02-27 | 240.50 | 273.22 | 239.10 | 266.79 | +7.19% | 21,817,744 |
| 2026-02-26 | 239.48 | 249.29 | 226.75 | 248.90 | +3.15% | 20,190,371 |
| 2026-02-25 | 243.31 | 245.44 | 236.58 | 241.31 | -0.01% | 11,301,093 |
| 2026-02-24 | 249.30 | 256.00 | 240.55 | 241.33 | -2.64% | 14,322,428 |
| 2026-02-13 | 245.35 | 251.48 | 241.10 | 247.87 | -0.05% | 17,076,044 |
| 2026-02-12 | 218.00 | 247.99 | 217.98 | 247.99 | +15.72% | 24,689,061 |
| 2026-02-11 | 214.14 | 217.80 | 211.00 | 214.30 | -1.25% | 8,747,555 |
| 2026-02-10 | 213.01 | 218.83 | 211.01 | 217.02 | +0.76% | 12,005,012 |
| 2026-02-09 | 206.20 | 218.00 | 204.05 | 215.38 | +7.66% | 14,103,650 |
| 2026-02-06 | 204.00 | 207.78 | 194.80 | 200.05 | -2.95% | 11,740,774 |
| 2026-02-05 | 199.99 | 208.28 | 199.90 | 206.13 | +0.14% | 10,740,235 |
| 2026-02-04 | 203.57 | 206.48 | 198.88 | 205.85 | -0.70% | 13,716,999 |
| 2026-02-03 | 217.00 | 217.96 | 199.60 | 207.30 | -1.29% | 19,690,991 |
| 2026-02-02 | 228.51 | 232.10 | 209.00 | 210.00 | -7.88% | 20,192,975 |
| 2026-01-30 | 220.33 | 235.80 | 219.57 | 227.96 | +3.82% | 22,792,480 |
| 2026-01-29 | 230.29 | 234.99 | 218.00 | 219.57 | -1.80% | 17,133,500 |
| 2026-01-28 | 235.00 | 238.00 | 221.00 | 223.60 | -3.49% | 19,992,817 |
| 2026-01-27 | 218.40 | 236.66 | 217.11 | 231.68 | +9.13% | 28,253,878 |
| 2026-01-26 | 215.25 | 230.00 | 209.51 | 212.30 | -0.43% | 23,579,194 |
| 2026-01-23 | 200.57 | 216.19 | 199.63 | 213.22 | +7.11% | 27,844,266 |
| 2026-01-22 | 198.13 | 206.33 | 196.50 | 199.07 | +1.22% | 17,046,406 |
| 2026-01-21 | 185.90 | 199.80 | 184.05 | 196.67 | +5.08% | 17,985,764 |
| 2026-01-20 | 192.30 | 196.90 | 181.95 | 187.16 | -1.43% | 19,077,274 |
| 2026-01-19 | 198.10 | 202.36 | 189.11 | 189.87 | -4.11% | 21,373,945 |
| 2026-01-16 | 197.19 | 203.33 | 193.24 | 198.00 | +1.12% | 22,495,036 |
| 2026-01-15 | 191.50 | 198.99 | 191.10 | 195.80 | +1.02% | 15,331,323 |
| 2026-01-14 | 187.50 | 198.88 | 185.88 | 193.83 | +3.65% | 28,342,359 |
| 2026-01-13 | 193.76 | 198.04 | 186.60 | 187.01 | -1.56% | 23,829,390 |
| 2026-01-12 | 183.00 | 189.97 | 171.01 | 189.97 | +5.13% | 34,234,885 |
| 2026-01-09 | 183.78 | 186.00 | 177.99 | 180.70 | -2.40% | 24,848,406 |
| 2026-01-08 | 190.20 | 194.00 | 183.05 | 185.14 | -5.05% | 26,759,266 |
| 2026-01-07 | 199.00 | 200.71 | 191.84 | 194.99 | +3.50% | 28,903,673 |
| 2026-01-06 | 186.33 | 193.00 | 183.51 | 188.40 | +1.44% | 29,792,015 |
| 2026-01-05 | 172.40 | 190.98 | 170.58 | 185.73 | +10.11% | 39,568,478 |
| 2025-12-31 | 156.02 | 172.00 | 153.80 | 168.68 | +7.51% | 31,228,539 |
| 2025-12-30 | 148.94 | 159.61 | 146.50 | 156.89 | +5.47% | 24,928,318 |
| 2025-12-29 | 145.50 | 152.18 | 144.00 | 148.75 | +1.88% | 20,841,777 |
| 2025-12-26 | 140.93 | 146.97 | 138.55 | 146.00 | +3.40% | 16,805,467 |
| 2025-12-25 | 142.00 | 142.21 | 138.20 | 141.20 | +0.33% | 11,070,578 |
| 2025-12-24 | 135.50 | 144.60 | 135.42 | 140.74 | +4.14% | 15,678,509 |
| 2025-12-23 | 136.06 | 137.50 | 134.68 | 135.15 | -1.46% | 9,515,139 |
| 2025-12-22 | 133.80 | 139.59 | 133.80 | 137.15 | +2.40% | 12,377,829 |
| 2025-12-19 | 137.46 | 138.23 | 133.81 | 133.94 | -1.06% | 9,913,884 |
| 2025-12-18 | 139.05 | 139.80 | 135.19 | 135.38 | -4.81% | 13,888,193 |
| 2025-12-17 | 143.02 | 146.30 | 136.46 | 142.22 | +1.95% | 19,899,773 |
| 2025-12-16 | 141.00 | 144.00 | 137.28 | 139.50 | -1.46% | 10,686,412 |
| 2025-12-15 | 140.04 | 143.00 | 137.58 | 141.56 | -0.46% | 10,759,985 |
| 2025-12-12 | 141.46 | 144.00 | 139.50 | 142.21 | +0.54% | 13,007,662 |
| 2025-12-11 | 142.68 | 146.35 | 141.38 | 141.45 | -0.91% | 12,906,058 |
| 2025-12-10 | 142.90 | 143.50 | 137.08 | 142.75 | -0.67% | 13,332,901 |
| 2025-12-09 | 141.56 | 148.18 | 141.55 | 143.71 | +1.53% | 18,592,188 |
| 2025-12-08 | 138.50 | 142.87 | 138.50 | 141.55 | +2.26% | 11,823,209 |
| 2025-12-05 | 135.28 | 139.60 | 133.56 | 138.42 | +2.88% | 9,646,473 |
| 2025-12-04 | 135.67 | 137.20 | 133.60 | 134.54 | -1.52% | 8,083,580 |
| 2025-12-03 | 138.02 | 140.80 | 135.90 | 136.61 | -1.01% | 7,338,826 |
| 2025-12-02 | 140.42 | 140.48 | 137.00 | 138.01 | -1.61% | 7,474,485 |
| 2025-12-01 | 140.20 | 143.12 | 138.88 | 140.27 | -0.03% | 10,590,097 |
| 2025-11-28 | 137.32 | 140.88 | 136.28 | 140.31 | +2.04% | 8,931,649 |
| 2025-11-27 | 138.11 | 143.18 | 137.31 | 137.51 | -0.40% | 10,433,543 |
| 2025-11-26 | 138.00 | 140.90 | 135.67 | 138.06 | -0.04% | 11,655,037 |
| 2025-11-25 | 137.88 | 143.28 | 136.84 | 138.11 | +3.95% | 15,093,225 |
| 2025-11-24 | 132.59 | 135.38 | 129.00 | 132.86 | +2.19% | 18,653,424 |
| 2025-11-21 | 138.00 | 139.99 | 128.50 | 130.01 | -9.40% | 25,956,913 |
| 2025-11-20 | 151.01 | 152.00 | 143.50 | 143.50 | -1.78% | 9,154,627 |
| 2025-11-19 | 147.01 | 149.40 | 144.16 | 146.10 | -0.81% | 8,807,266 |
| 2025-11-18 | 147.09 | 150.20 | 145.60 | 147.30 | -0.81% | 9,433,413 |
| 2025-11-17 | 149.00 | 151.00 | 146.55 | 148.50 | -0.34% | 12,111,054 |
| 2025-11-14 | 155.54 | 155.80 | 147.20 | 149.00 | -7.52% | 20,202,887 |
| 2025-11-13 | 151.77 | 161.98 | 150.39 | 161.12 | +6.50% | 18,495,042 |
| 2025-11-12 | 155.12 | 157.00 | 148.95 | 151.28 | -4.25% | 18,008,332 |
| 2025-11-11 | 161.59 | 163.69 | 157.50 | 158.00 | -1.53% | 14,287,316 |
| 2025-11-10 | 170.45 | 170.99 | 154.00 | 160.46 | -5.28% | 23,262,349 |
| 2025-11-07 | 168.11 | 174.53 | 168.00 | 169.41 | -0.96% | 18,020,358 |
| 2025-11-06 | 158.11 | 175.88 | 157.10 | 171.05 | +9.02% | 26,613,148 |
| 2025-11-05 | 155.06 | 158.50 | 152.95 | 156.90 | -1.54% | 12,472,513 |
| 2025-11-04 | 163.00 | 168.00 | 157.11 | 159.35 | -2.46% | 14,252,050 |
| 2025-11-03 | 162.60 | 165.57 | 157.25 | 163.37 | +0.47% | 16,097,263 |
| 2025-10-31 | 166.88 | 169.80 | 159.98 | 162.60 | -2.51% | 18,976,040 |
| 2025-10-30 | 169.69 | 174.56 | 164.85 | 166.78 | -4.32% | 22,591,510 |
| 2025-10-29 | 177.03 | 178.98 | 168.30 | 174.31 | -0.68% | 24,211,911 |
| 2025-10-28 | 166.51 | 180.00 | 165.79 | 175.51 | +3.51% | 29,227,047 |
| 2025-10-27 | 163.79 | 171.38 | 161.16 | 169.56 | +5.59% | 34,734,125 |
| 2025-10-24 | 159.00 | 162.88 | 154.50 | 160.59 | +3.21% | 21,556,729 |
| 2025-10-23 | 155.83 | 156.88 | 151.08 | 155.59 | -0.19% | 12,019,894 |
| 2025-10-22 | 157.00 | 158.30 | 152.50 | 155.88 | -1.37% | 14,878,199 |
| 2025-10-21 | 153.80 | 159.26 | 151.13 | 158.04 | +2.70% | 19,838,355 |
| 2025-10-20 | 153.00 | 159.00 | 148.85 | 153.88 | +3.73% | 18,540,626 |
| 2025-10-17 | 155.64 | 157.00 | 147.80 | 148.35 | -4.67% | 14,645,716 |
| 2025-10-16 | 152.15 | 160.00 | 152.00 | 155.61 | +1.18% | 22,002,208 |
| 2025-10-15 | 146.46 | 153.79 | 144.99 | 153.79 | +5.34% | 18,439,574 |
| 2025-10-14 | 162.04 | 163.69 | 145.00 | 145.99 | -8.66% | 30,658,460 |
| 2025-10-13 | 159.00 | 164.00 | 154.04 | 159.83 | -6.20% | 27,640,062 |
| 2025-10-10 | 175.18 | 177.00 | 168.00 | 170.40 | -2.66% | 20,071,161 |
| 2025-10-09 | 182.00 | 182.96 | 172.38 | 175.05 | -3.81% | 25,348,389 |
| 2025-09-30 | 181.00 | 183.95 | 178.30 | 181.99 | +0.45% | 26,347,876 |
| 2025-09-29 | 162.54 | 185.90 | 162.52 | 181.17 | +12.25% | 32,629,731 |
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：9月（+35.83%）。最も弱い月：7月（-22.41%）。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
Sharetronic Data Technology Co Ltd（300857.SHE）の直近終値は？
2026-10-16 時点で 214.15。Closelookデータレイクの日次価格記録より。
300857.SHE の52週高値・安値は？
直近52週間で高値 355.55、安値 128.50（2026-10-16 時点）。
Sharetronic Data Technology Co Ltd が歴史的に最も強い月と弱い月は？
歴史的に、300857.SHE の最も強い月は 9月（平均 +35.83%）、最も弱い月は 7月（平均 -22.41%）。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。