Comparing Back to the side-by-side chart ↗
Ruijie Networks Co. Ltd. A（301165.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 | 85.10 | 86.57 | 80.89 | 81.78 | -2.35% | 12,624,682 |
| 2026-10-15 | 87.08 | 88.19 | 82.00 | 83.75 | -8.61% | 15,328,509 |
| 2026-10-14 | 91.67 | 95.21 | 91.46 | 91.64 | -2.11% | 7,758,989 |
| 2026-10-13 | 91.76 | 94.66 | 88.90 | 93.62 | +0.66% | 7,834,100 |
| 2026-10-12 | 96.48 | 96.76 | 92.60 | 93.01 | -4.27% | 9,031,729 |
| 2026-10-09 | 96.00 | 97.99 | 91.06 | 97.16 | -0.55% | 9,916,234 |
| 2026-10-08 | 100.50 | 102.00 | 96.84 | 97.70 | -3.02% | 7,785,137 |
| 2026-09-30 | 103.60 | 104.34 | 100.22 | 100.74 | -2.09% | 6,798,679 |
| 2026-09-29 | 102.13 | 103.89 | 101.33 | 102.89 | +0.51% | 7,665,536 |
| 2026-09-28 | 110.98 | 111.50 | 102.01 | 102.37 | -8.35% | 12,156,734 |
| 2026-09-24 | 113.78 | 114.75 | 111.66 | 111.70 | -2.15% | 7,295,467 |
| 2026-09-23 | 113.54 | 115.68 | 112.42 | 114.16 | +0.55% | 9,556,559 |
| 2026-09-22 | 117.50 | 118.28 | 112.90 | 113.53 | -2.52% | 14,280,127 |
| 2026-09-21 | 118.30 | 118.90 | 115.31 | 116.46 | -0.93% | 10,009,715 |
| 2026-09-18 | 117.77 | 119.50 | 114.00 | 117.55 | +1.27% | 16,143,095 |
| 2026-09-17 | 114.24 | 119.02 | 111.94 | 116.08 | +2.97% | 20,423,109 |
| 2026-09-16 | 106.85 | 113.39 | 105.20 | 112.73 | +6.25% | 19,362,232 |
| 2026-09-15 | 106.01 | 108.52 | 104.96 | 106.10 | +0.08% | 9,329,955 |
| 2026-09-14 | 105.10 | 108.08 | 103.50 | 106.01 | -0.86% | 8,794,923 |
| 2026-09-11 | 106.42 | 108.20 | 103.69 | 106.93 | -1.50% | 11,651,138 |
| 2026-09-10 | 109.63 | 110.50 | 108.10 | 108.56 | -1.36% | 7,764,008 |
| 2026-09-09 | 112.22 | 112.66 | 108.30 | 110.06 | -0.11% | 10,834,795 |
| 2026-09-08 | 111.89 | 113.96 | 109.53 | 110.18 | -1.62% | 12,862,441 |
| 2026-09-07 | 111.78 | 112.50 | 108.88 | 111.99 | +2.09% | 14,403,307 |
| 2026-09-04 | 118.50 | 118.77 | 108.88 | 109.70 | -6.33% | 18,955,473 |
| 2026-09-03 | 123.00 | 123.80 | 115.00 | 117.11 | -3.13% | 14,646,161 |
| 2026-09-02 | 117.50 | 125.00 | 117.50 | 120.90 | +1.28% | 15,818,259 |
| 2026-09-01 | 126.84 | 127.10 | 119.09 | 119.37 | -6.25% | 17,191,119 |
| 2026-08-31 | 114.70 | 131.94 | 114.24 | 127.33 | +6.64% | 25,360,922 |
| 2026-08-28 | 117.88 | 126.88 | 117.88 | 119.40 | -0.71% | 22,150,762 |
| 2026-08-27 | 119.01 | 120.90 | 116.03 | 120.25 | +4.51% | 19,012,959 |
| 2026-08-26 | 116.00 | 118.32 | 113.37 | 115.06 | -0.58% | 13,222,452 |
| 2026-08-25 | 113.28 | 118.00 | 111.10 | 115.73 | -0.15% | 14,145,351 |
| 2026-08-24 | 124.21 | 125.86 | 113.63 | 115.90 | -8.72% | 22,613,015 |
| 2026-08-21 | 122.99 | 129.46 | 122.70 | 126.97 | +2.98% | 23,041,145 |
| 2026-08-20 | 124.02 | 125.97 | 119.50 | 123.30 | +1.21% | 18,972,330 |
| 2026-08-19 | 132.04 | 134.47 | 121.17 | 121.82 | -11.07% | 29,741,000 |
| 2026-08-18 | 147.00 | 149.30 | 136.50 | 136.99 | -7.44% | 29,476,977 |
| 2026-08-17 | 144.00 | 148.00 | 139.04 | 148.00 | +2.85% | 29,913,759 |
| 2026-08-14 | 143.08 | 148.70 | 139.29 | 143.90 | +0.42% | 31,987,801 |
| 2026-08-13 | 129.00 | 148.80 | 128.00 | 143.30 | +13.52% | 39,410,770 |
| 2026-08-12 | 127.89 | 129.00 | 121.44 | 126.23 | -1.15% | 24,278,705 |
| 2026-08-11 | 123.10 | 132.96 | 120.12 | 127.70 | +5.36% | 33,640,812 |
| 2026-08-10 | 121.01 | 122.58 | 113.13 | 121.20 | +2.56% | 26,813,053 |
| 2026-08-07 | 119.21 | 121.99 | 114.13 | 118.17 | -0.85% | 31,201,135 |
| 2026-08-06 | 109.49 | 125.45 | 108.60 | 119.18 | +3.17% | 36,709,490 |
| 2026-08-05 | 108.59 | 123.22 | 108.59 | 115.52 | +7.37% | 36,691,522 |
| 2026-08-04 | 109.11 | 110.00 | 101.90 | 107.59 | +0.53% | 28,074,894 |
| 2026-08-03 | 114.81 | 120.08 | 103.13 | 107.02 | -9.31% | 26,287,174 |
| 2026-07-31 | 110.00 | 120.99 | 107.00 | 118.00 | +15.69% | 30,514,110 |
| 2026-07-30 | 105.74 | 109.30 | 99.90 | 102.00 | -2.86% | 27,315,512 |
| 2026-07-29 | 112.00 | 114.86 | 98.50 | 105.00 | -9.01% | 39,028,407 |
| 2026-07-28 | 122.00 | 125.50 | 115.00 | 115.40 | -11.67% | 36,868,597 |
| 2026-07-27 | 128.02 | 132.66 | 121.00 | 130.64 | -1.03% | 35,985,700 |
| 2026-07-24 | 123.73 | 137.88 | 121.74 | 132.00 | +4.10% | 35,703,266 |
| 2026-07-23 | 132.30 | 139.47 | 124.08 | 126.80 | +0.63% | 44,946,305 |
| 2026-07-22 | 107.76 | 133.03 | 107.03 | 126.00 | +13.66% | 50,890,886 |
| 2026-07-21 | 100.50 | 111.01 | 89.00 | 110.86 | +7.68% | 39,801,765 |
| 2026-07-20 | 103.54 | 108.66 | 99.33 | 102.95 | +7.14% | 33,879,802 |
| 2026-07-17 | 101.67 | 106.60 | 93.90 | 96.09 | -7.62% | 27,538,715 |
| 2026-07-16 | 96.30 | 107.75 | 96.30 | 104.02 | +3.30% | 28,079,312 |
| 2026-07-15 | 98.03 | 103.88 | 96.90 | 100.70 | +1.90% | 29,734,080 |
| 2026-07-14 | 106.09 | 109.94 | 92.26 | 98.82 | -5.78% | 39,839,572 |
| 2026-07-13 | 104.66 | 111.85 | 101.51 | 104.88 | +1.23% | 32,512,149 |
| 2026-07-10 | 108.10 | 114.99 | 103.60 | 103.61 | -5.10% | 40,174,904 |
| 2026-07-09 | 102.95 | 109.20 | 100.00 | 109.18 | +3.49% | 32,218,865 |
| 2026-07-08 | 100.02 | 109.40 | 100.02 | 105.50 | +11.63% | 37,333,536 |
| 2026-07-07 | 100.88 | 102.50 | 93.63 | 94.51 | -7.34% | 33,639,393 |
| 2026-07-06 | 96.78 | 107.99 | 93.13 | 102.00 | +7.49% | 46,691,843 |
| 2026-07-03 | 102.30 | 102.30 | 94.40 | 94.89 | +11.31% | 47,681,589 |
| 2026-07-02 | 85.06 | 90.15 | 82.84 | 85.25 | -0.78% | 31,400,357 |
| 2026-07-01 | 85.27 | 91.50 | 84.30 | 85.92 | +6.80% | 40,330,811 |
| 2026-06-30 | 68.70 | 80.45 | 68.70 | 80.45 | +20.00% | 22,225,793 |
| 2026-06-29 | 63.43 | 67.13 | 62.68 | 67.04 | +5.57% | 13,437,887 |
| 2026-06-26 | 66.00 | 66.16 | 62.58 | 63.50 | -5.53% | 11,549,132 |
| 2026-06-25 | 66.58 | 68.00 | 65.09 | 67.22 | +0.64% | 12,072,229 |
| 2026-06-24 | 63.25 | 67.17 | 63.25 | 66.79 | +3.78% | 10,287,447 |
| 2026-06-23 | 66.99 | 67.38 | 63.88 | 64.36 | -4.48% | 9,396,425 |
| 2026-06-22 | 67.91 | 68.90 | 65.28 | 67.38 | -0.62% | 12,764,901 |
| 2026-06-18 | 64.90 | 68.77 | 64.81 | 67.80 | +3.69% | 12,483,197 |
| 2026-06-17 | 63.00 | 66.45 | 62.57 | 65.39 | +2.35% | 11,466,590 |
| 2026-06-16 | 63.81 | 64.56 | 62.50 | 63.89 | -0.03% | 11,803,940 |
| 2026-06-15 | 58.00 | 64.50 | 57.80 | 63.91 | +14.12% | 18,824,270 |
| 2026-06-12 | 57.83 | 58.38 | 55.85 | 56.00 | -1.23% | 9,991,389 |
| 2026-06-11 | 58.05 | 58.55 | 56.20 | 56.70 | -3.14% | 7,835,641 |
| 2026-06-10 | 58.00 | 61.13 | 57.50 | 58.54 | -0.95% | 9,836,662 |
| 2026-06-09 | 58.71 | 59.17 | 57.58 | 59.10 | +2.43% | 9,014,607 |
| 2026-06-08 | 61.00 | 61.90 | 57.08 | 57.70 | -9.50% | 16,360,489 |
| 2026-06-05 | 63.90 | 67.09 | 63.31 | 63.76 | -1.53% | 11,447,050 |
| 2026-06-04 | 64.64 | 65.56 | 64.30 | 64.75 | -2.41% | 9,793,143 |
| 2026-06-03 | 65.46 | 69.88 | 65.15 | 66.35 | +4.14% | 19,404,959 |
| 2026-06-02 | 61.81 | 64.40 | 60.55 | 63.71 | +3.76% | 10,665,550 |
| 2026-06-01 | 65.05 | 67.69 | 61.25 | 61.40 | -4.75% | 12,242,200 |
| 2026-05-29 | 67.30 | 68.23 | 63.86 | 64.46 | -3.63% | 11,237,090 |
| 2026-05-28 | 66.31 | 67.77 | 64.00 | 66.89 | +0.53% | 13,892,595 |
| 2026-05-27 | 68.63 | 70.58 | 66.00 | 66.54 | -2.95% | 12,018,040 |
| 2026-05-26 | 71.00 | 71.66 | 67.51 | 68.56 | -4.78% | 15,149,733 |
| 2026-05-25 | 70.00 | 72.19 | 68.08 | 72.00 | -26.90% | 17,008,196 |
| 2026-05-22 | 92.94 | 100.79 | 92.00 | 98.49 | +6.35% | 17,939,284 |
| 2026-05-21 | 100.00 | 102.93 | 92.10 | 92.61 | -6.06% | 18,099,878 |
| 2026-05-20 | 98.05 | 100.47 | 96.32 | 98.58 | -0.90% | 10,910,605 |
| 2026-05-19 | 94.50 | 100.20 | 90.50 | 99.48 | +4.50% | 16,693,579 |
| 2026-05-18 | 94.91 | 97.50 | 94.43 | 95.20 | -0.29% | 12,618,753 |
| 2026-05-15 | 100.04 | 103.86 | 94.70 | 95.48 | -2.19% | 19,330,435 |
| 2026-05-14 | 108.50 | 110.33 | 97.53 | 97.62 | -6.13% | 24,332,913 |
| 2026-05-13 | 100.14 | 104.43 | 98.50 | 103.99 | +1.27% | 15,293,957 |
| 2026-05-12 | 103.00 | 104.20 | 99.91 | 102.69 | +0.38% | 17,401,922 |
| 2026-05-11 | 101.15 | 105.42 | 98.58 | 102.30 | +2.94% | 18,504,464 |
| 2026-05-08 | 98.40 | 100.92 | 96.90 | 99.38 | +0.38% | 14,216,952 |
| 2026-05-07 | 102.03 | 102.04 | 98.82 | 99.00 | -2.58% | 16,372,503 |
| 2026-05-06 | 96.01 | 103.64 | 96.01 | 101.62 | +9.36% | 24,732,461 |
| 2026-04-30 | 92.03 | 96.33 | 89.05 | 92.92 | +1.50% | 16,731,743 |
| 2026-04-29 | 91.81 | 95.58 | 91.52 | 91.55 | -1.75% | 14,918,911 |
| 2026-04-28 | 98.00 | 98.95 | 92.50 | 93.18 | -5.86% | 14,679,904 |
| 2026-04-27 | 100.67 | 101.96 | 96.75 | 98.98 | -1.61% | 17,906,972 |
| 2026-04-24 | 92.30 | 102.50 | 89.00 | 100.60 | +8.99% | 24,634,192 |
| 2026-04-23 | 96.00 | 96.62 | 91.80 | 92.30 | -3.59% | 12,985,339 |
| 2026-04-22 | 92.82 | 98.00 | 91.50 | 95.74 | +2.96% | 17,509,904 |
| 2026-04-21 | 93.10 | 93.53 | 89.00 | 92.99 | -6.57% | 21,568,657 |
| 2026-04-20 | 96.50 | 100.37 | 95.81 | 99.53 | +3.71% | 18,678,260 |
| 2026-04-17 | 94.33 | 98.00 | 93.98 | 95.97 | +0.44% | 13,007,649 |
| 2026-04-16 | 93.27 | 97.50 | 93.01 | 95.55 | +2.17% | 14,780,311 |
| 2026-04-15 | 93.01 | 96.50 | 92.41 | 93.52 | +0.60% | 16,766,127 |
| 2026-04-14 | 92.51 | 93.99 | 91.01 | 92.96 | +0.76% | 10,811,644 |
| 2026-04-13 | 89.46 | 94.88 | 89.11 | 92.26 | +2.01% | 12,178,372 |
| 2026-04-10 | 92.30 | 92.80 | 90.32 | 90.44 | -1.81% | 11,875,064 |
| 2026-04-09 | 89.60 | 93.16 | 89.60 | 92.11 | -0.26% | 12,704,339 |
| 2026-04-08 | 87.33 | 92.50 | 86.10 | 92.35 | +7.63% | 22,470,368 |
| 2026-04-07 | 80.66 | 87.00 | 80.60 | 85.80 | +6.41% | 17,713,072 |
| 2026-04-03 | 81.00 | 82.48 | 80.34 | 80.63 | +0.36% | 8,593,352 |
| 2026-04-02 | 81.13 | 83.93 | 79.15 | 80.34 | -1.48% | 9,656,468 |
| 2026-04-01 | 78.58 | 82.70 | 78.50 | 81.55 | +6.52% | 12,842,453 |
| 2026-03-31 | 79.04 | 79.95 | 76.09 | 76.56 | -3.95% | 10,542,217 |
| 2026-03-30 | 77.70 | 80.49 | 76.13 | 79.71 | -2.86% | 14,344,058 |
| 2026-03-27 | 81.22 | 83.94 | 79.41 | 82.06 | -0.51% | 11,017,381 |
| 2026-03-26 | 84.46 | 86.70 | 81.71 | 82.48 | -3.42% | 9,469,519 |
| 2026-03-25 | 83.27 | 87.29 | 83.27 | 85.40 | +4.24% | 12,612,837 |
| 2026-03-24 | 80.97 | 82.74 | 78.83 | 81.93 | +2.32% | 12,589,822 |
| 2026-03-23 | 83.63 | 85.60 | 79.19 | 80.07 | -6.46% | 11,900,327 |
| 2026-03-20 | 89.95 | 91.76 | 85.51 | 85.60 | -3.46% | 13,247,300 |
| 2026-03-19 | 87.95 | 92.88 | 87.00 | 88.67 | -1.30% | 12,583,173 |
| 2026-03-18 | 82.60 | 91.00 | 81.24 | 89.84 | +9.80% | 18,293,932 |
| 2026-03-17 | 90.00 | 90.21 | 81.70 | 81.82 | -8.40% | 15,463,637 |
| 2026-03-16 | 91.87 | 92.11 | 87.65 | 89.32 | -2.85% | 9,474,079 |
| 2026-03-13 | 95.19 | 95.54 | 91.40 | 91.94 | -4.82% | 13,696,370 |
| 2026-03-12 | 93.17 | 100.98 | 92.65 | 96.60 | +3.16% | 23,439,812 |
| 2026-03-11 | 88.30 | 96.76 | 87.25 | 93.64 | +6.04% | 25,794,625 |
| 2026-03-10 | 84.26 | 89.20 | 84.21 | 88.31 | +6.86% | 15,190,707 |
| 2026-03-09 | 83.50 | 84.00 | 77.00 | 82.64 | -2.78% | 12,554,004 |
| 2026-03-06 | 85.05 | 86.93 | 84.05 | 85.00 | -0.79% | 5,903,639 |
| 2026-03-05 | 87.90 | 88.17 | 84.00 | 85.68 | +1.25% | 9,052,959 |
| 2026-03-04 | 84.25 | 88.74 | 84.10 | 84.62 | -0.70% | 9,068,983 |
| 2026-03-03 | 90.89 | 90.89 | 84.91 | 85.22 | -6.37% | 10,804,840 |
| 2026-03-02 | 88.93 | 94.08 | 88.51 | 91.02 | +0.29% | 14,583,332 |
| 2026-02-27 | 87.72 | 93.18 | 86.23 | 90.76 | +1.77% | 15,166,585 |
| 2026-02-26 | 84.22 | 91.88 | 84.22 | 89.18 | +5.93% | 20,436,309 |
| 2026-02-25 | 85.92 | 86.23 | 82.73 | 84.19 | -1.05% | 10,874,439 |
| 2026-02-24 | 85.01 | 88.50 | 82.75 | 85.08 | +2.65% | 18,025,594 |
| 2026-02-13 | 83.54 | 85.85 | 82.28 | 82.88 | -1.98% | 11,550,127 |
| 2026-02-12 | 77.40 | 85.48 | 77.00 | 84.55 | +10.01% | 22,307,478 |
| 2026-02-11 | 77.00 | 79.90 | 76.68 | 76.86 | -1.21% | 6,853,785 |
| 2026-02-10 | 77.85 | 80.88 | 77.10 | 77.80 | +0.93% | 12,883,840 |
| 2026-02-09 | 75.30 | 79.65 | 74.77 | 77.08 | +5.33% | 12,968,621 |
| 2026-02-06 | 72.58 | 74.00 | 71.51 | 73.18 | -0.38% | 6,681,188 |
| 2026-02-05 | 75.16 | 76.19 | 73.01 | 73.46 | -4.14% | 9,318,439 |
| 2026-02-04 | 79.11 | 79.50 | 75.08 | 76.63 | -4.96% | 11,478,342 |
| 2026-02-03 | 79.00 | 81.93 | 78.02 | 80.63 | +4.03% | 12,448,921 |
| 2026-02-02 | 80.26 | 81.72 | 77.40 | 77.51 | -4.51% | 8,422,396 |
| 2026-01-30 | 77.67 | 83.16 | 76.76 | 81.17 | +3.74% | 12,264,564 |
| 2026-01-29 | 82.33 | 82.33 | 78.22 | 78.24 | -4.98% | 11,422,195 |
| 2026-01-28 | 86.90 | 86.90 | 81.88 | 82.34 | -3.40% | 10,608,315 |
| 2026-01-27 | 84.18 | 85.70 | 80.39 | 85.24 | -1.34% | 17,276,426 |
| 2026-01-26 | 78.00 | 86.92 | 78.00 | 86.40 | +12.96% | 31,158,458 |
| 2026-01-23 | 76.60 | 76.88 | 75.20 | 76.49 | -0.39% | 9,476,389 |
| 2026-01-22 | 75.96 | 78.37 | 75.80 | 76.79 | +1.76% | 8,985,405 |
| 2026-01-21 | 73.70 | 75.85 | 73.45 | 75.46 | +1.49% | 8,602,788 |
| 2026-01-20 | 76.06 | 77.00 | 73.78 | 74.35 | -2.29% | 11,675,891 |
| 2026-01-19 | 85.74 | 85.74 | 75.60 | 76.09 | -12.14% | 30,760,953 |
| 2026-01-16 | 85.45 | 87.30 | 84.24 | 86.60 | +1.32% | 13,511,213 |
| 2026-01-15 | 88.50 | 89.90 | 84.02 | 85.47 | -3.58% | 15,816,815 |
| 2026-01-14 | 83.70 | 90.29 | 83.38 | 88.64 | +6.78% | 25,703,149 |
| 2026-01-13 | 89.79 | 89.85 | 82.66 | 83.01 | -6.60% | 18,017,642 |
| 2026-01-12 | 85.86 | 90.69 | 85.86 | 88.88 | +3.55% | 25,990,091 |
| 2026-01-09 | 84.72 | 87.28 | 81.70 | 85.83 | +0.40% | 21,671,374 |
| 2026-01-08 | 87.28 | 89.16 | 84.50 | 85.49 | -2.53% | 12,152,604 |
| 2026-01-07 | 86.39 | 89.26 | 85.93 | 87.71 | +1.59% | 11,294,869 |
| 2026-01-06 | 89.16 | 89.20 | 85.10 | 86.34 | -4.05% | 14,928,963 |
| 2026-01-05 | 89.18 | 91.90 | 88.02 | 89.98 | +1.33% | 12,887,188 |
| 2025-12-31 | 89.65 | 90.95 | 87.04 | 88.80 | -0.73% | 10,488,108 |
| 2025-12-30 | 86.71 | 92.80 | 86.52 | 89.45 | +1.08% | 15,999,193 |
| 2025-12-29 | 82.50 | 91.00 | 82.50 | 88.49 | +6.87% | 23,263,623 |
| 2025-12-26 | 81.70 | 84.50 | 80.52 | 82.80 | +0.38% | 11,547,471 |
| 2025-12-25 | 83.20 | 83.27 | 80.32 | 82.49 | -0.88% | 9,578,605 |
| 2025-12-24 | 84.60 | 84.83 | 82.13 | 83.22 | -1.63% | 14,126,974 |
| 2025-12-23 | 81.69 | 86.50 | 80.80 | 84.60 | +3.56% | 18,456,178 |
| 2025-12-22 | 79.98 | 82.50 | 79.50 | 81.69 | +3.65% | 12,971,740 |
| 2025-12-19 | 81.39 | 81.90 | 78.30 | 78.81 | -2.21% | 9,742,806 |
| 2025-12-18 | 82.04 | 83.15 | 80.53 | 80.59 | -3.51% | 11,906,565 |
| 2025-12-17 | 77.59 | 85.10 | 77.36 | 83.52 | +7.84% | 18,156,970 |
| 2025-12-16 | 78.51 | 79.50 | 76.00 | 77.45 | -1.74% | 11,716,054 |
| 2025-12-15 | 82.04 | 83.25 | 78.30 | 78.82 | -5.64% | 15,481,571 |
| 2025-12-12 | 81.13 | 85.92 | 79.78 | 83.53 | +1.94% | 20,434,783 |
| 2025-12-11 | 86.98 | 86.98 | 81.85 | 81.94 | -5.79% | 13,505,263 |
| 2025-12-10 | 86.00 | 87.25 | 84.19 | 86.98 | -1.22% | 18,340,216 |
| 2025-12-09 | 85.54 | 89.92 | 84.50 | 88.05 | +7.38% | 32,631,338 |
| 2025-12-08 | 73.16 | 83.80 | 73.10 | 82.00 | +11.23% | 27,053,993 |
| 2025-12-05 | 72.80 | 74.38 | 72.30 | 73.72 | +1.08% | 7,384,897 |
| 2025-12-04 | 73.07 | 73.89 | 71.81 | 72.93 | -0.34% | 6,794,351 |
| 2025-12-03 | 75.11 | 75.99 | 73.02 | 73.18 | -3.07% | 9,282,815 |
| 2025-12-02 | 74.82 | 76.10 | 74.16 | 75.50 | +0.31% | 9,693,722 |
| 2025-12-01 | 74.05 | 76.88 | 72.93 | 75.27 | +1.65% | 12,226,323 |
| 2025-11-28 | 73.31 | 74.88 | 72.06 | 74.05 | +0.47% | 8,994,713 |
| 2025-11-27 | 73.26 | 76.29 | 73.24 | 73.70 | -0.41% | 11,458,589 |
| 2025-11-26 | 73.00 | 75.68 | 72.00 | 74.00 | +0.35% | 16,247,049 |
| 2025-11-25 | 69.96 | 74.41 | 69.96 | 73.74 | +5.99% | 17,866,932 |
| 2025-11-24 | 66.41 | 70.68 | 66.36 | 69.57 | +5.01% | 14,649,132 |
| 2025-11-21 | 67.04 | 68.15 | 65.00 | 66.25 | -3.11% | 7,775,025 |
| 2025-11-20 | 69.00 | 70.39 | 67.76 | 68.38 | +0.22% | 6,524,921 |
| 2025-11-19 | 68.76 | 69.86 | 67.82 | 68.23 | -0.68% | 5,958,845 |
| 2025-11-18 | 68.20 | 69.86 | 67.58 | 68.70 | +0.03% | 5,673,293 |
| 2025-11-17 | 68.44 | 69.26 | 68.03 | 68.68 | +0.09% | 4,837,776 |
| 2025-11-14 | 69.50 | 70.06 | 68.34 | 68.62 | -1.82% | 5,184,930 |
| 2025-11-13 | 68.91 | 69.97 | 68.80 | 69.89 | +1.22% | 4,847,370 |
| 2025-11-12 | 69.62 | 69.93 | 68.40 | 69.05 | -1.26% | 4,705,747 |
| 2025-11-11 | 72.39 | 72.75 | 69.72 | 69.93 | -2.63% | 6,701,294 |
| 2025-11-10 | 73.48 | 73.96 | 70.85 | 71.82 | -1.80% | 7,141,912 |
| 2025-11-07 | 72.39 | 74.20 | 72.12 | 73.14 | -0.16% | 8,523,704 |
| 2025-11-06 | 70.84 | 74.19 | 70.84 | 73.26 | +4.03% | 13,147,240 |
| 2025-11-05 | 70.30 | 71.00 | 69.50 | 70.42 | -1.21% | 7,540,352 |
| 2025-11-04 | 73.20 | 73.20 | 70.44 | 71.28 | -2.70% | 9,182,690 |
| 2025-11-03 | 73.80 | 73.99 | 71.88 | 73.26 | -1.41% | 9,446,590 |
| 2025-10-31 | 75.37 | 75.74 | 74.16 | 74.31 | -1.45% | 8,575,909 |
| 2025-10-30 | 78.60 | 78.78 | 75.40 | 75.40 | -4.36% | 11,486,799 |
| 2025-10-29 | 77.45 | 79.00 | 75.67 | 78.84 | +2.58% | 11,375,715 |
| 2025-10-28 | 78.00 | 78.60 | 76.28 | 76.86 | -2.36% | 14,837,193 |
| 2025-10-27 | 80.22 | 80.75 | 77.21 | 78.72 | +0.42% | 14,427,876 |
| 2025-10-24 | 77.36 | 78.51 | 76.18 | 78.39 | +2.19% | 12,357,841 |
| 2025-10-23 | 76.64 | 77.24 | 74.00 | 76.71 | -1.02% | 15,579,753 |
| 2025-10-22 | 80.00 | 80.00 | 75.60 | 77.50 | -9.67% | 22,672,094 |
| 2025-10-21 | 83.58 | 86.17 | 83.56 | 85.80 | +2.68% | 10,863,004 |
| 2025-10-20 | 83.94 | 85.72 | 82.07 | 83.56 | -1.11% | 12,209,452 |
| 2025-10-17 | 84.90 | 87.08 | 82.63 | 84.50 | +1.44% | 12,700,108 |
| 2025-10-16 | 84.00 | 85.09 | 82.55 | 83.30 | -0.90% | 6,666,203 |
| 2025-10-15 | 83.36 | 84.31 | 81.50 | 84.06 | +0.95% | 6,355,070 |
| 2025-10-14 | 87.00 | 88.20 | 82.80 | 83.27 | -3.05% | 9,521,436 |
| 2025-10-13 | 81.62 | 86.38 | 81.62 | 85.89 | -2.28% | 9,782,420 |
| 2025-10-10 | 90.74 | 91.17 | 86.95 | 87.89 | -4.39% | 11,238,075 |
| 2025-10-09 | 90.20 | 95.65 | 90.20 | 91.93 | +2.82% | 17,814,516 |
| 2025-09-30 | 90.47 | 93.50 | 88.90 | 89.41 | +0.02% | 10,217,539 |
| 2025-09-29 | 89.38 | 91.50 | 88.60 | 89.39 | -1.11% | 10,937,833 |
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（+31.20%）。最も弱い月：5月（-24.01%）。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
Ruijie Networks Co. Ltd. A（301165.SHE）の直近終値は？
2026-10-16 時点で 81.78。Closelookデータレイクの日次価格記録より。
301165.SHE の52週高値・安値は？
直近52週間で高値 149.30、安値 55.85（2026-10-16 時点）。
Ruijie Networks Co. Ltd. A が歴史的に最も強い月と弱い月は？
歴史的に、301165.SHE の最も強い月は 8月（平均 +31.20%）、最も弱い月は 5月（平均 -24.01%）。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。