Comparing Back to the side-by-side chart ↗
Anhui Tongguan Copper Foil Group Co. Ltd.（301217.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 | 91.21 | 91.70 | 84.31 | 85.42 | -4.29% | 17,870,444 |
| 2026-10-15 | 88.00 | 92.13 | 87.44 | 89.25 | -2.79% | 15,527,624 |
| 2026-10-14 | 92.22 | 96.30 | 91.60 | 91.81 | -1.28% | 15,888,001 |
| 2026-10-13 | 86.54 | 94.30 | 85.26 | 93.00 | +3.04% | 19,908,152 |
| 2026-10-12 | 95.14 | 95.14 | 90.01 | 90.26 | -4.60% | 13,611,766 |
| 2026-10-09 | 97.44 | 97.76 | 89.99 | 94.61 | -5.11% | 25,081,488 |
| 2026-10-08 | 100.88 | 104.18 | 98.06 | 99.70 | +0.14% | 18,537,793 |
| 2026-09-30 | 103.11 | 103.81 | 99.08 | 99.56 | -2.63% | 15,584,434 |
| 2026-09-29 | 99.00 | 103.33 | 98.40 | 102.25 | +1.74% | 15,525,682 |
| 2026-09-28 | 110.00 | 110.06 | 98.80 | 100.50 | -10.51% | 23,610,040 |
| 2026-09-24 | 117.01 | 119.00 | 112.25 | 112.30 | -5.81% | 28,973,840 |
| 2026-09-23 | 112.88 | 119.50 | 111.39 | 119.23 | +4.09% | 42,721,965 |
| 2026-09-22 | 113.55 | 116.88 | 113.14 | 114.54 | +2.70% | 32,969,402 |
| 2026-09-21 | 113.03 | 114.59 | 111.12 | 111.53 | -1.55% | 24,391,045 |
| 2026-09-18 | 115.01 | 118.04 | 110.56 | 113.29 | +1.29% | 31,422,777 |
| 2026-09-17 | 113.60 | 118.60 | 111.80 | 111.85 | -2.37% | 31,705,775 |
| 2026-09-16 | 113.52 | 116.60 | 110.30 | 114.56 | +0.84% | 34,616,180 |
| 2026-09-15 | 108.72 | 116.27 | 108.72 | 113.61 | +4.52% | 37,638,137 |
| 2026-09-14 | 104.50 | 111.68 | 103.01 | 108.70 | +1.35% | 26,267,320 |
| 2026-09-11 | 105.52 | 108.72 | 101.55 | 107.25 | -1.11% | 30,168,275 |
| 2026-09-10 | 107.00 | 111.60 | 105.50 | 108.45 | +1.16% | 29,239,604 |
| 2026-09-09 | 107.62 | 110.54 | 106.00 | 107.21 | +1.62% | 27,067,270 |
| 2026-09-08 | 107.50 | 109.31 | 104.06 | 105.50 | -1.39% | 28,161,828 |
| 2026-09-07 | 102.58 | 108.85 | 101.50 | 106.99 | +6.07% | 32,886,384 |
| 2026-09-04 | 106.02 | 106.95 | 99.66 | 100.87 | -3.79% | 26,127,689 |
| 2026-09-03 | 111.11 | 112.20 | 103.01 | 104.84 | -3.72% | 26,931,381 |
| 2026-09-02 | 108.51 | 111.65 | 107.00 | 108.89 | -4.67% | 22,938,499 |
| 2026-09-01 | 121.51 | 122.00 | 113.50 | 114.23 | -7.86% | 36,145,134 |
| 2026-08-31 | 111.50 | 123.97 | 111.10 | 123.97 | +8.37% | 49,921,928 |
| 2026-08-28 | 113.15 | 119.48 | 113.01 | 114.39 | -0.12% | 37,657,078 |
| 2026-08-27 | 110.03 | 115.36 | 106.80 | 114.53 | +6.22% | 37,537,180 |
| 2026-08-26 | 111.27 | 111.71 | 106.01 | 107.82 | -2.45% | 23,702,484 |
| 2026-08-25 | 110.00 | 111.80 | 106.00 | 110.53 | -0.52% | 23,858,248 |
| 2026-08-24 | 114.22 | 114.90 | 106.33 | 111.11 | -3.21% | 28,008,865 |
| 2026-08-21 | 112.22 | 115.92 | 110.08 | 114.80 | +1.42% | 27,359,425 |
| 2026-08-20 | 116.59 | 118.99 | 111.10 | 113.19 | -0.61% | 34,125,496 |
| 2026-08-19 | 117.68 | 123.38 | 112.27 | 113.88 | -8.32% | 43,689,230 |
| 2026-08-18 | 129.85 | 130.90 | 122.85 | 124.21 | -6.06% | 48,737,372 |
| 2026-08-17 | 123.05 | 133.88 | 121.40 | 132.22 | +7.45% | 56,245,707 |
| 2026-08-14 | 119.47 | 124.09 | 117.00 | 123.05 | +3.20% | 43,505,820 |
| 2026-08-13 | 121.50 | 126.35 | 118.88 | 119.23 | -1.06% | 49,553,357 |
| 2026-08-12 | 121.96 | 122.80 | 118.20 | 120.51 | -0.40% | 44,606,320 |
| 2026-08-11 | 117.90 | 126.40 | 114.12 | 120.99 | +0.00% | 61,633,543 |
| 2026-08-10 | 118.81 | 123.00 | 113.21 | 120.99 | +4.47% | 79,258,250 |
| 2026-08-07 | 100.25 | 118.80 | 100.00 | 115.81 | +16.98% | 79,338,477 |
| 2026-08-06 | 94.77 | 101.93 | 93.00 | 99.00 | +4.32% | 49,965,941 |
| 2026-08-05 | 84.18 | 96.69 | 84.01 | 94.90 | +10.14% | 43,262,296 |
| 2026-08-04 | 79.00 | 87.46 | 78.21 | 86.16 | +10.95% | 36,598,559 |
| 2026-08-03 | 81.41 | 82.97 | 77.37 | 77.66 | -6.00% | 27,120,912 |
| 2026-07-31 | 88.00 | 91.79 | 82.45 | 82.62 | +3.91% | 41,271,895 |
| 2026-07-30 | 86.95 | 87.46 | 77.28 | 79.51 | -8.57% | 33,368,355 |
| 2026-07-29 | 87.66 | 90.25 | 83.12 | 86.96 | -0.80% | 31,267,918 |
| 2026-07-28 | 94.59 | 95.77 | 86.63 | 87.66 | -9.52% | 30,235,658 |
| 2026-07-27 | 90.11 | 97.30 | 87.96 | 96.88 | +7.51% | 34,852,527 |
| 2026-07-24 | 91.54 | 93.98 | 89.00 | 90.11 | -3.29% | 29,446,635 |
| 2026-07-23 | 96.16 | 99.98 | 92.35 | 93.18 | -2.29% | 39,197,242 |
| 2026-07-22 | 100.00 | 104.82 | 94.00 | 95.36 | -11.33% | 62,369,625 |
| 2026-07-21 | 90.00 | 109.47 | 82.59 | 107.54 | +4.17% | 76,212,566 |
| 2026-07-20 | 112.63 | 119.00 | 103.24 | 103.24 | -20.00% | 25,046,897 |
| 2026-07-17 | 125.06 | 132.36 | 120.88 | 129.05 | +1.45% | 51,156,586 |
| 2026-07-16 | 125.11 | 133.60 | 120.30 | 127.21 | -0.15% | 32,974,602 |
| 2026-07-15 | 136.89 | 137.96 | 126.19 | 127.40 | -5.07% | 30,265,797 |
| 2026-07-14 | 121.91 | 135.15 | 120.00 | 134.21 | +12.08% | 39,428,320 |
| 2026-07-13 | 132.07 | 133.50 | 119.20 | 119.75 | -9.34% | 34,030,145 |
| 2026-07-10 | 139.88 | 146.15 | 132.01 | 132.09 | -5.43% | 35,791,188 |
| 2026-07-09 | 138.88 | 140.00 | 130.40 | 139.68 | +4.24% | 35,779,098 |
| 2026-07-08 | 145.59 | 147.50 | 133.70 | 134.00 | -7.47% | 36,626,781 |
| 2026-07-07 | 144.80 | 149.23 | 140.61 | 144.82 | +0.45% | 30,699,502 |
| 2026-07-06 | 159.98 | 167.67 | 143.00 | 144.17 | -6.76% | 41,769,871 |
| 2026-07-03 | 156.10 | 164.56 | 150.00 | 154.63 | -2.08% | 42,513,641 |
| 2026-07-02 | 154.00 | 164.93 | 147.00 | 157.92 | -4.20% | 32,876,543 |
| 2026-07-01 | 166.00 | 174.31 | 162.00 | 164.84 | -0.14% | 44,709,391 |
| 2026-06-30 | 159.50 | 169.10 | 157.00 | 165.07 | +2.73% | 38,122,393 |
| 2026-06-29 | 166.51 | 172.83 | 152.80 | 160.68 | -5.65% | 44,271,157 |
| 2026-06-26 | 175.00 | 176.00 | 160.96 | 170.30 | -7.08% | 57,412,730 |
| 2026-06-25 | 180.98 | 187.58 | 176.00 | 183.27 | -1.83% | 50,575,945 |
| 2026-06-24 | 174.90 | 188.98 | 174.90 | 186.69 | +8.66% | 46,873,738 |
| 2026-06-23 | 188.69 | 189.00 | 171.10 | 171.81 | -12.56% | 47,402,938 |
| 2026-06-22 | 195.55 | 200.60 | 179.00 | 196.50 | -1.75% | 61,296,859 |
| 2026-06-18 | 179.30 | 202.15 | 178.01 | 200.00 | +10.08% | 43,634,462 |
| 2026-06-17 | 178.19 | 192.58 | 177.00 | 181.69 | +1.98% | 51,661,943 |
| 2026-06-16 | 182.10 | 198.80 | 172.05 | 178.17 | +4.71% | 56,880,590 |
| 2026-06-15 | 149.00 | 170.16 | 147.00 | 170.16 | +20.00% | 41,289,763 |
| 2026-06-12 | 134.94 | 148.00 | 133.10 | 141.80 | +10.80% | 46,106,160 |
| 2026-06-11 | 121.00 | 129.50 | 116.18 | 127.98 | +4.22% | 32,387,439 |
| 2026-06-10 | 120.00 | 131.45 | 118.09 | 122.80 | +0.03% | 33,014,578 |
| 2026-06-09 | 117.80 | 124.10 | 114.23 | 122.76 | +8.54% | 36,377,637 |
| 2026-06-08 | 102.41 | 113.10 | 102.38 | 113.10 | +1.65% | 27,907,287 |
| 2026-06-05 | 107.01 | 116.66 | 107.00 | 111.26 | +1.38% | 31,096,824 |
| 2026-06-04 | 103.69 | 109.79 | 103.60 | 109.75 | +2.19% | 28,772,539 |
| 2026-06-03 | 102.66 | 112.40 | 100.43 | 107.40 | +3.64% | 35,664,015 |
| 2026-06-02 | 105.00 | 106.00 | 97.40 | 103.63 | -1.20% | 32,147,510 |
| 2026-06-01 | 110.54 | 115.25 | 96.92 | 104.89 | -7.99% | 37,082,898 |
| 2026-05-29 | 111.20 | 125.88 | 109.67 | 114.00 | -4.27% | 53,413,289 |
| 2026-05-28 | 102.47 | 122.30 | 100.00 | 119.08 | +16.84% | 53,668,183 |
| 2026-05-27 | 100.00 | 106.60 | 95.00 | 101.92 | -0.52% | 36,632,461 |
| 2026-05-26 | 92.00 | 103.00 | 91.15 | 102.45 | +7.08% | 40,654,038 |
| 2026-05-25 | 95.00 | 99.01 | 89.10 | 95.68 | +5.22% | 38,449,847 |
| 2026-05-22 | 83.13 | 94.50 | 83.13 | 90.93 | +9.65% | 38,450,398 |
| 2026-05-21 | 89.99 | 91.50 | 82.80 | 82.93 | -5.75% | 32,504,910 |
| 2026-05-20 | 87.11 | 89.88 | 84.47 | 87.99 | +0.53% | 28,788,311 |
| 2026-05-19 | 86.70 | 90.98 | 85.02 | 87.53 | +0.48% | 27,896,789 |
| 2026-05-18 | 83.14 | 88.78 | 80.50 | 87.11 | +4.70% | 33,332,730 |
| 2026-05-15 | 84.66 | 88.89 | 80.10 | 83.20 | -3.12% | 39,027,197 |
| 2026-05-14 | 95.00 | 96.00 | 84.18 | 85.88 | -13.26% | 51,277,113 |
| 2026-05-13 | 90.00 | 103.96 | 88.50 | 99.01 | +4.76% | 55,506,711 |
| 2026-05-12 | 87.10 | 96.00 | 84.08 | 94.51 | +8.51% | 61,797,082 |
| 2026-05-11 | 87.60 | 88.93 | 85.00 | 87.10 | -1.63% | 46,197,110 |
| 2026-05-08 | 85.48 | 90.80 | 85.00 | 88.54 | +2.00% | 45,027,911 |
| 2026-05-07 | 85.00 | 89.71 | 82.44 | 86.80 | -1.98% | 55,448,152 |
| 2026-05-06 | 78.55 | 92.50 | 75.30 | 88.55 | +13.03% | 70,563,119 |
| 2026-04-30 | 72.32 | 82.49 | 70.00 | 78.34 | +10.37% | 76,374,359 |
| 2026-04-29 | 57.97 | 70.98 | 57.89 | 70.98 | +20.00% | 77,959,766 |
| 2026-04-28 | 53.99 | 61.57 | 52.34 | 59.15 | +15.28% | 67,045,648 |
| 2026-04-27 | 47.83 | 53.50 | 47.56 | 51.31 | +9.17% | 49,444,113 |
| 2026-04-24 | 47.50 | 48.41 | 46.50 | 47.00 | -2.65% | 26,328,400 |
| 2026-04-23 | 51.10 | 51.80 | 47.90 | 48.28 | -6.23% | 40,104,406 |
| 2026-04-22 | 48.61 | 52.30 | 48.60 | 51.49 | +4.36% | 51,070,648 |
| 2026-04-21 | 46.27 | 50.88 | 46.20 | 49.34 | +5.45% | 59,799,609 |
| 2026-04-20 | 47.42 | 48.20 | 46.06 | 46.79 | -1.58% | 43,183,762 |
| 2026-04-17 | 45.11 | 48.87 | 45.11 | 47.54 | +3.30% | 45,855,953 |
| 2026-04-16 | 45.28 | 46.49 | 44.16 | 46.02 | +1.90% | 39,480,207 |
| 2026-04-15 | 45.80 | 48.78 | 44.55 | 45.16 | -1.14% | 57,211,500 |
| 2026-04-14 | 46.00 | 46.80 | 44.80 | 45.68 | +0.07% | 52,568,238 |
| 2026-04-13 | 41.26 | 46.37 | 41.25 | 45.65 | +7.54% | 58,825,879 |
| 2026-04-10 | 43.13 | 43.96 | 42.18 | 42.45 | -1.39% | 47,632,102 |
| 2026-04-09 | 41.00 | 43.78 | 40.54 | 43.05 | +2.06% | 63,188,359 |
| 2026-04-08 | 41.65 | 42.33 | 40.15 | 42.18 | +3.36% | 65,300,047 |
| 2026-04-07 | 37.63 | 42.00 | 37.49 | 40.81 | +12.92% | 61,281,905 |
| 2026-04-03 | 37.00 | 37.87 | 36.10 | 36.14 | -1.77% | 23,425,840 |
| 2026-04-02 | 38.09 | 38.33 | 36.31 | 36.79 | -4.69% | 29,168,711 |
| 2026-04-01 | 38.55 | 39.74 | 37.66 | 38.60 | +2.93% | 38,926,315 |
| 2026-03-31 | 38.48 | 38.95 | 37.02 | 37.50 | -3.80% | 28,088,071 |
| 2026-03-30 | 37.50 | 39.58 | 37.38 | 38.98 | +2.88% | 40,092,611 |
| 2026-03-27 | 36.44 | 40.15 | 35.73 | 37.89 | +2.43% | 38,173,297 |
| 2026-03-26 | 37.89 | 38.80 | 36.75 | 36.99 | -1.54% | 24,501,061 |
| 2026-03-25 | 37.31 | 38.96 | 36.71 | 37.57 | +2.62% | 26,453,641 |
| 2026-03-24 | 35.92 | 36.80 | 34.00 | 36.61 | +4.96% | 25,952,641 |
| 2026-03-23 | 37.01 | 37.88 | 34.66 | 34.88 | -7.80% | 31,169,520 |
| 2026-03-20 | 38.85 | 39.76 | 37.51 | 37.83 | -1.46% | 23,941,801 |
| 2026-03-19 | 39.65 | 39.82 | 38.12 | 38.39 | -4.88% | 21,666,195 |
| 2026-03-18 | 40.65 | 40.85 | 39.56 | 40.36 | +1.28% | 22,947,359 |
| 2026-03-17 | 42.80 | 44.00 | 39.78 | 39.85 | -6.10% | 40,444,180 |
| 2026-03-16 | 41.13 | 43.60 | 40.10 | 42.44 | +3.19% | 34,438,711 |
| 2026-03-13 | 41.87 | 42.10 | 41.00 | 41.13 | -2.77% | 19,518,439 |
| 2026-03-12 | 44.03 | 45.98 | 41.93 | 42.30 | -4.19% | 30,355,020 |
| 2026-03-11 | 44.00 | 45.49 | 43.20 | 44.15 | +1.05% | 42,775,219 |
| 2026-03-10 | 40.68 | 44.65 | 40.68 | 43.69 | +6.59% | 33,655,609 |
| 2026-03-09 | 42.10 | 42.24 | 38.78 | 40.99 | -4.34% | 34,354,992 |
| 2026-03-06 | 43.99 | 44.54 | 42.36 | 42.85 | -2.94% | 23,409,176 |
| 2026-03-05 | 46.46 | 46.89 | 43.70 | 44.15 | -3.79% | 30,346,865 |
| 2026-03-04 | 46.68 | 47.80 | 45.00 | 45.89 | -1.69% | 26,280,553 |
| 2026-03-03 | 51.00 | 51.50 | 46.36 | 46.68 | -4.27% | 33,695,391 |
| 2026-03-02 | 49.00 | 51.05 | 47.74 | 48.76 | +2.76% | 43,785,551 |
| 2026-02-27 | 48.50 | 49.00 | 45.73 | 47.45 | -4.81% | 39,241,328 |
| 2026-02-26 | 46.83 | 49.96 | 46.83 | 49.85 | +2.11% | 47,835,551 |
| 2026-02-25 | 47.01 | 49.40 | 46.62 | 48.82 | +8.61% | 59,049,569 |
| 2026-02-24 | 41.50 | 45.99 | 41.21 | 44.95 | +14.49% | 54,804,758 |
| 2026-02-13 | 37.28 | 41.05 | 36.56 | 39.26 | +6.22% | 75,824,227 |
| 2026-02-12 | 32.00 | 38.44 | 31.78 | 36.96 | +15.39% | 108,506,797 |
| 2026-02-11 | 31.91 | 32.90 | 31.60 | 32.03 | +4.03% | 32,995,250 |
| 2026-02-10 | 30.74 | 31.83 | 30.58 | 30.79 | +0.16% | 14,578,430 |
| 2026-02-09 | 30.52 | 31.00 | 30.23 | 30.74 | +2.60% | 10,282,640 |
| 2026-02-06 | 29.51 | 30.47 | 29.37 | 29.96 | +0.13% | 9,751,117 |
| 2026-02-05 | 30.51 | 30.79 | 29.86 | 29.92 | -2.83% | 11,010,370 |
| 2026-02-04 | 30.99 | 31.15 | 30.34 | 30.79 | -1.57% | 10,911,370 |
| 2026-02-03 | 30.66 | 31.29 | 30.12 | 31.28 | +3.34% | 15,752,600 |
| 2026-02-02 | 31.47 | 31.90 | 30.20 | 30.27 | -4.54% | 15,328,140 |
| 2026-01-30 | 31.93 | 32.18 | 30.81 | 31.71 | -1.28% | 14,447,550 |
| 2026-01-29 | 33.20 | 33.25 | 32.11 | 32.12 | -3.95% | 19,223,369 |
| 2026-01-28 | 32.89 | 33.60 | 32.56 | 33.44 | +0.78% | 21,108,699 |
| 2026-01-27 | 33.20 | 33.36 | 31.60 | 33.18 | -0.66% | 19,494,500 |
| 2026-01-26 | 33.67 | 34.29 | 33.19 | 33.40 | -1.53% | 16,763,029 |
| 2026-01-23 | 34.09 | 34.20 | 33.52 | 33.92 | -1.05% | 20,881,619 |
| 2026-01-22 | 33.64 | 35.00 | 33.58 | 34.28 | +1.90% | 24,336,949 |
| 2026-01-21 | 32.51 | 33.88 | 32.33 | 33.64 | +1.39% | 19,573,631 |
| 2026-01-20 | 34.78 | 35.17 | 32.61 | 33.18 | -3.38% | 27,650,822 |
| 2026-01-19 | 33.98 | 34.86 | 33.63 | 34.34 | -0.32% | 20,168,724 |
| 2026-01-16 | 34.60 | 34.92 | 33.80 | 34.45 | +0.20% | 28,282,496 |
| 2026-01-15 | 33.55 | 35.17 | 33.45 | 34.38 | +1.51% | 27,610,316 |
| 2026-01-14 | 33.06 | 34.44 | 33.06 | 33.87 | +2.57% | 28,521,437 |
| 2026-01-13 | 34.73 | 34.93 | 32.88 | 33.02 | -5.28% | 31,262,926 |
| 2026-01-12 | 34.25 | 35.07 | 33.56 | 34.86 | +0.96% | 34,009,976 |
| 2026-01-09 | 34.50 | 35.10 | 33.70 | 34.53 | -0.46% | 27,842,254 |
| 2026-01-08 | 34.73 | 35.65 | 34.31 | 34.69 | -1.67% | 25,720,260 |
| 2026-01-07 | 34.64 | 35.76 | 34.49 | 35.28 | +0.71% | 33,245,061 |
| 2026-01-06 | 35.63 | 35.92 | 34.60 | 35.03 | -0.99% | 33,255,802 |
| 2026-01-05 | 34.72 | 35.48 | 34.13 | 35.38 | +3.21% | 33,175,317 |
| 2025-12-31 | 35.45 | 35.98 | 34.10 | 34.28 | -4.09% | 27,298,415 |
| 2025-12-30 | 35.40 | 36.27 | 35.21 | 35.74 | -2.24% | 24,161,179 |
| 2025-12-29 | 37.60 | 37.67 | 35.82 | 36.56 | -1.98% | 34,425,408 |
| 2025-12-26 | 37.48 | 37.93 | 36.60 | 37.30 | -0.19% | 42,069,621 |
| 2025-12-25 | 37.44 | 37.93 | 36.47 | 37.37 | +0.46% | 33,234,410 |
| 2025-12-24 | 36.55 | 37.68 | 36.00 | 37.20 | +2.71% | 53,890,596 |
| 2025-12-23 | 32.20 | 36.86 | 32.03 | 36.22 | +12.59% | 82,644,684 |
| 2025-12-22 | 30.75 | 32.65 | 30.59 | 32.17 | +5.17% | 41,409,517 |
| 2025-12-19 | 32.00 | 32.34 | 30.41 | 30.59 | -3.41% | 36,349,167 |
| 2025-12-18 | 32.48 | 32.98 | 31.61 | 31.67 | -4.87% | 29,868,665 |
| 2025-12-17 | 30.79 | 33.30 | 30.70 | 33.29 | +8.65% | 56,261,753 |
| 2025-12-16 | 31.33 | 31.79 | 30.09 | 30.64 | -2.61% | 24,296,734 |
| 2025-12-15 | 30.68 | 32.16 | 30.15 | 31.46 | +0.22% | 33,283,653 |
| 2025-12-12 | 31.67 | 31.90 | 30.51 | 31.39 | -0.76% | 20,208,043 |
| 2025-12-11 | 33.21 | 33.21 | 31.54 | 31.63 | -4.24% | 22,194,633 |
| 2025-12-10 | 33.16 | 33.33 | 31.92 | 33.03 | -1.49% | 27,645,737 |
| 2025-12-09 | 32.85 | 34.18 | 32.52 | 33.53 | +2.04% | 40,642,553 |
| 2025-12-08 | 30.60 | 34.16 | 30.60 | 32.86 | +6.65% | 50,213,084 |
| 2025-12-05 | 29.86 | 30.92 | 29.68 | 30.81 | +3.22% | 24,370,477 |
| 2025-12-04 | 30.29 | 30.49 | 29.55 | 29.85 | -0.80% | 15,178,126 |
| 2025-12-03 | 30.53 | 30.81 | 29.94 | 30.09 | -1.63% | 16,246,013 |
| 2025-12-02 | 31.23 | 31.40 | 30.41 | 30.59 | -3.74% | 23,068,677 |
| 2025-12-01 | 32.02 | 32.50 | 31.33 | 31.78 | +2.19% | 34,537,866 |
| 2025-11-28 | 30.84 | 31.55 | 30.60 | 31.10 | -0.58% | 23,283,240 |
| 2025-11-27 | 31.75 | 33.30 | 31.19 | 31.28 | -0.48% | 35,751,008 |
| 2025-11-26 | 31.90 | 32.50 | 31.10 | 31.43 | -1.44% | 28,398,341 |
| 2025-11-25 | 31.21 | 33.24 | 31.21 | 31.89 | +4.56% | 41,683,189 |
| 2025-11-24 | 28.87 | 30.92 | 28.70 | 30.50 | +7.66% | 42,095,783 |
| 2025-11-21 | 29.69 | 30.44 | 28.33 | 28.33 | -10.57% | 34,775,169 |
| 2025-11-20 | 32.69 | 33.18 | 31.31 | 31.68 | -0.60% | 34,872,385 |
| 2025-11-19 | 34.33 | 34.77 | 31.00 | 31.87 | -9.49% | 58,373,641 |
| 2025-11-18 | 33.50 | 36.12 | 33.03 | 35.21 | +4.42% | 65,287,162 |
| 2025-11-17 | 33.55 | 35.34 | 33.41 | 33.72 | -1.00% | 43,209,203 |
| 2025-11-14 | 33.60 | 34.97 | 32.64 | 34.06 | +0.00% | 49,062,282 |
| 2025-11-13 | 33.03 | 35.60 | 32.88 | 34.06 | +1.73% | 67,649,281 |
| 2025-11-12 | 31.26 | 34.42 | 30.59 | 33.48 | +7.79% | 59,459,463 |
| 2025-11-11 | 32.85 | 32.99 | 30.88 | 31.06 | -4.52% | 28,678,160 |
| 2025-11-10 | 33.65 | 33.89 | 31.78 | 32.53 | -2.84% | 29,806,536 |
| 2025-11-07 | 33.10 | 34.46 | 32.29 | 33.48 | -1.06% | 39,793,585 |
| 2025-11-06 | 32.75 | 34.27 | 32.03 | 33.84 | +4.00% | 49,983,141 |
| 2025-11-05 | 31.67 | 32.73 | 31.67 | 32.54 | -1.00% | 24,943,181 |
| 2025-11-04 | 33.56 | 33.72 | 32.66 | 32.87 | -2.20% | 29,374,533 |
| 2025-11-03 | 34.50 | 34.50 | 32.80 | 33.61 | -3.97% | 42,999,777 |
| 2025-10-31 | 38.67 | 38.87 | 34.95 | 35.00 | -8.81% | 64,763,266 |
| 2025-10-30 | 38.02 | 39.65 | 37.86 | 38.38 | +0.76% | 81,133,598 |
| 2025-10-29 | 35.00 | 39.89 | 35.00 | 38.09 | +14.59% | 104,330,606 |
| 2025-10-28 | 31.20 | 33.78 | 31.00 | 33.24 | +3.55% | 55,247,984 |
| 2025-10-27 | 30.87 | 32.55 | 30.87 | 32.10 | +6.05% | 51,025,210 |
| 2025-10-24 | 28.75 | 30.76 | 28.25 | 30.27 | +6.96% | 36,922,178 |
| 2025-10-23 | 28.50 | 29.39 | 27.92 | 28.30 | -2.75% | 19,620,966 |
| 2025-10-22 | 28.39 | 30.21 | 28.21 | 29.10 | +1.11% | 30,109,336 |
| 2025-10-21 | 27.65 | 28.84 | 27.31 | 28.78 | +4.12% | 20,426,403 |
| 2025-10-20 | 27.39 | 28.18 | 27.23 | 27.64 | +2.67% | 15,766,060 |
| 2025-10-17 | 27.90 | 28.16 | 26.88 | 26.92 | -4.06% | 13,922,651 |
| 2025-10-16 | 28.47 | 28.47 | 27.83 | 28.06 | -2.67% | 12,901,773 |
| 2025-10-15 | 28.17 | 28.95 | 27.59 | 28.83 | +2.45% | 15,005,063 |
| 2025-10-14 | 29.76 | 30.10 | 28.02 | 28.14 | -4.45% | 19,727,832 |
| 2025-10-13 | 27.60 | 29.54 | 27.00 | 29.45 | -0.88% | 16,686,272 |
| 2025-10-10 | 31.58 | 31.59 | 29.58 | 29.71 | -6.40% | 25,789,580 |
| 2025-10-09 | 31.51 | 33.00 | 31.50 | 31.74 | +1.63% | 29,525,108 |
| 2025-09-30 | 32.00 | 32.52 | 31.10 | 31.23 | -3.28% | 29,106,150 |
| 2025-09-29 | 31.00 | 33.18 | 30.99 | 32.29 | +4.74% | 34,592,912 |
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：4月（+48.68%）。最も弱い月：3月（-15.63%）。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
Anhui Tongguan Copper Foil Group Co. Ltd.（301217.SHE）の直近終値は？
2026-10-16 時点で 85.42。Closelookデータレイクの日次価格記録より。
301217.SHE の52週高値・安値は？
直近52週間で高値 202.15、安値 26.88（2026-10-16 時点）。
Anhui Tongguan Copper Foil Group Co. Ltd. が歴史的に最も強い月と弱い月は？
歴史的に、301217.SHE の最も強い月は 4月（平均 +48.68%）、最も弱い月は 3月（平均 -15.63%）。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。