Comparing Back to the side-by-side chart ↗
Guangdong Dtech Technology Co. Ltd. A（301377.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 | 282.58 | 286.73 | 266.68 | 269.60 | -1.08% | 3,702,757 |
| 2026-10-15 | 275.85 | 281.51 | 270.37 | 272.54 | -7.07% | 4,081,484 |
| 2026-10-14 | 300.37 | 312.17 | 291.71 | 293.26 | -1.92% | 3,045,086 |
| 2026-10-13 | 293.47 | 302.91 | 279.00 | 299.00 | -0.24% | 3,788,488 |
| 2026-10-12 | 307.83 | 315.60 | 299.56 | 299.73 | -3.16% | 4,284,887 |
| 2026-10-09 | 334.01 | 335.43 | 294.05 | 309.50 | -7.24% | 5,345,188 |
| 2026-10-08 | 346.00 | 351.00 | 330.80 | 333.64 | -2.16% | 2,266,116 |
| 2026-09-30 | 352.21 | 354.40 | 339.32 | 341.00 | -2.21% | 1,924,153 |
| 2026-09-29 | 346.91 | 352.78 | 342.00 | 348.72 | -0.45% | 2,359,507 |
| 2026-09-28 | 377.14 | 382.99 | 343.67 | 350.31 | -7.57% | 3,295,368 |
| 2026-09-24 | 388.02 | 391.08 | 378.00 | 378.99 | -3.41% | 2,366,964 |
| 2026-09-23 | 400.89 | 401.78 | 391.06 | 392.36 | -1.42% | 2,916,283 |
| 2026-09-22 | 406.00 | 419.99 | 397.80 | 398.00 | -0.46% | 3,582,525 |
| 2026-09-21 | 416.97 | 417.99 | 395.18 | 399.85 | -2.21% | 2,992,696 |
| 2026-09-18 | 409.22 | 412.00 | 398.41 | 408.89 | +2.43% | 2,335,142 |
| 2026-09-17 | 409.48 | 419.30 | 398.78 | 399.20 | -2.37% | 2,579,583 |
| 2026-09-16 | 404.21 | 412.95 | 396.00 | 408.88 | +1.61% | 2,825,772 |
| 2026-09-15 | 388.96 | 408.20 | 382.69 | 402.40 | +4.52% | 2,888,090 |
| 2026-09-14 | 383.28 | 391.68 | 378.00 | 384.99 | -1.36% | 2,106,465 |
| 2026-09-11 | 385.99 | 393.66 | 373.46 | 390.30 | -0.26% | 2,061,215 |
| 2026-09-10 | 387.68 | 400.98 | 383.03 | 391.31 | -0.18% | 1,678,096 |
| 2026-09-09 | 401.55 | 406.50 | 390.25 | 392.00 | -1.75% | 2,182,700 |
| 2026-09-08 | 399.27 | 409.63 | 389.18 | 399.00 | +0.56% | 2,905,204 |
| 2026-09-07 | 382.99 | 399.60 | 377.01 | 396.76 | +5.46% | 2,778,466 |
| 2026-09-04 | 390.02 | 398.80 | 372.24 | 376.21 | -3.54% | 2,208,434 |
| 2026-09-03 | 390.80 | 395.50 | 382.30 | 390.00 | +0.54% | 2,379,932 |
| 2026-09-02 | 383.54 | 394.78 | 380.00 | 387.90 | -0.06% | 2,498,075 |
| 2026-09-01 | 415.67 | 419.80 | 386.00 | 388.13 | -7.56% | 3,951,338 |
| 2026-08-31 | 396.40 | 425.00 | 396.01 | 419.86 | +3.32% | 4,085,032 |
| 2026-08-28 | 415.00 | 424.23 | 402.74 | 406.38 | -2.54% | 2,690,654 |
| 2026-08-27 | 398.55 | 418.50 | 394.01 | 416.97 | +5.67% | 3,029,268 |
| 2026-08-26 | 400.05 | 401.00 | 386.00 | 394.60 | +0.51% | 2,388,391 |
| 2026-08-25 | 388.88 | 404.40 | 386.01 | 392.60 | -0.10% | 2,830,151 |
| 2026-08-24 | 416.50 | 422.00 | 382.66 | 393.01 | -5.64% | 4,150,532 |
| 2026-08-21 | 413.97 | 425.78 | 404.11 | 416.50 | +1.09% | 2,963,793 |
| 2026-08-20 | 436.02 | 439.00 | 408.43 | 412.00 | -4.17% | 3,889,231 |
| 2026-08-19 | 452.82 | 458.00 | 423.00 | 429.93 | -8.72% | 4,559,277 |
| 2026-08-18 | 463.01 | 486.66 | 460.00 | 471.00 | +1.75% | 4,322,750 |
| 2026-08-17 | 452.00 | 465.80 | 445.10 | 462.90 | +3.37% | 3,307,839 |
| 2026-08-14 | 445.01 | 453.97 | 434.87 | 447.80 | +0.63% | 2,931,862 |
| 2026-08-13 | 460.00 | 479.88 | 443.50 | 445.00 | -1.02% | 3,980,155 |
| 2026-08-12 | 429.01 | 459.57 | 429.01 | 449.57 | +4.79% | 3,804,082 |
| 2026-08-11 | 430.00 | 445.00 | 426.30 | 429.01 | -1.93% | 3,084,631 |
| 2026-08-10 | 450.00 | 461.04 | 422.00 | 437.45 | -3.18% | 5,271,591 |
| 2026-08-07 | 431.65 | 469.60 | 428.35 | 451.84 | +5.57% | 6,465,682 |
| 2026-08-06 | 411.01 | 448.00 | 401.88 | 428.00 | +2.87% | 6,429,869 |
| 2026-08-05 | 365.51 | 422.97 | 360.42 | 416.07 | +10.74% | 6,223,994 |
| 2026-08-04 | 336.60 | 379.50 | 331.01 | 375.71 | +12.15% | 5,689,823 |
| 2026-08-03 | 346.00 | 351.95 | 325.82 | 335.00 | -4.31% | 3,832,896 |
| 2026-07-31 | 370.70 | 391.00 | 349.02 | 350.10 | +5.14% | 4,751,365 |
| 2026-07-30 | 357.45 | 364.89 | 323.59 | 333.00 | -7.83% | 4,929,506 |
| 2026-07-29 | 374.40 | 383.00 | 346.54 | 361.28 | -3.09% | 4,150,060 |
| 2026-07-28 | 402.45 | 402.45 | 369.00 | 372.81 | -10.03% | 4,031,661 |
| 2026-07-27 | 399.61 | 417.27 | 390.90 | 414.38 | +4.48% | 4,609,367 |
| 2026-07-24 | 392.66 | 406.66 | 386.00 | 396.60 | -1.37% | 2,935,843 |
| 2026-07-23 | 408.00 | 423.00 | 395.00 | 402.10 | +0.18% | 3,535,532 |
| 2026-07-22 | 410.05 | 434.44 | 397.01 | 401.38 | -3.63% | 4,841,547 |
| 2026-07-21 | 380.01 | 419.60 | 351.90 | 416.50 | +11.96% | 6,053,668 |
| 2026-07-20 | 441.00 | 444.83 | 351.10 | 372.00 | -12.47% | 6,568,255 |
| 2026-07-17 | 454.87 | 462.00 | 420.01 | 425.00 | -8.24% | 5,209,393 |
| 2026-07-16 | 452.88 | 481.94 | 449.55 | 463.19 | -1.00% | 4,496,963 |
| 2026-07-15 | 503.66 | 505.50 | 466.15 | 467.88 | -5.64% | 5,207,208 |
| 2026-07-14 | 445.80 | 499.58 | 442.00 | 495.85 | +13.29% | 7,007,600 |
| 2026-07-13 | 465.52 | 466.69 | 431.00 | 437.70 | -6.26% | 6,016,378 |
| 2026-07-10 | 490.00 | 505.98 | 465.00 | 466.94 | -3.54% | 5,022,966 |
| 2026-07-09 | 486.45 | 489.00 | 450.30 | 484.08 | +2.33% | 4,755,675 |
| 2026-07-08 | 498.67 | 502.00 | 471.32 | 473.08 | -3.23% | 3,796,263 |
| 2026-07-07 | 493.32 | 503.32 | 479.00 | 488.89 | +0.59% | 3,791,387 |
| 2026-07-06 | 509.89 | 528.81 | 484.07 | 486.00 | -6.18% | 5,856,250 |
| 2026-07-03 | 527.54 | 539.00 | 510.77 | 518.04 | -2.44% | 5,027,731 |
| 2026-07-02 | 537.99 | 566.76 | 527.00 | 531.00 | -4.38% | 5,693,417 |
| 2026-07-01 | 551.69 | 565.20 | 532.00 | 555.30 | +0.80% | 6,990,578 |
| 2026-06-30 | 557.16 | 565.00 | 526.80 | 550.90 | -0.52% | 7,227,511 |
| 2026-06-29 | 579.39 | 588.00 | 530.00 | 553.80 | -6.14% | 8,270,035 |
| 2026-06-26 | 640.00 | 662.30 | 589.07 | 590.00 | -7.88% | 5,570,791 |
| 2026-06-25 | 620.00 | 649.99 | 603.18 | 640.50 | +3.31% | 4,036,354 |
| 2026-06-24 | 580.83 | 635.90 | 580.06 | 620.00 | +3.33% | 4,756,626 |
| 2026-06-23 | 644.80 | 644.80 | 583.87 | 600.00 | -9.04% | 5,324,741 |
| 2026-06-22 | 605.00 | 666.00 | 600.00 | 659.60 | +9.93% | 4,843,856 |
| 2026-06-18 | 570.10 | 628.18 | 570.01 | 600.00 | +1.69% | 4,214,006 |
| 2026-06-17 | 539.00 | 598.68 | 536.01 | 590.00 | +6.58% | 5,555,400 |
| 2026-06-16 | 549.00 | 577.65 | 534.90 | 553.58 | +0.00% | 6,378,826 |
| 2026-06-15 | 477.42 | 556.00 | 459.00 | 553.56 | +17.45% | 5,829,984 |
| 2026-06-12 | 443.82 | 477.37 | 438.81 | 471.30 | +9.38% | 6,561,676 |
| 2026-06-11 | 429.65 | 444.00 | 415.00 | 430.89 | -0.30% | 4,424,963 |
| 2026-06-10 | 433.64 | 437.00 | 414.58 | 432.20 | -1.62% | 4,738,546 |
| 2026-06-09 | 425.00 | 443.90 | 411.63 | 439.30 | +3.45% | 5,657,198 |
| 2026-06-08 | 388.00 | 443.99 | 375.73 | 424.63 | +7.25% | 6,574,758 |
| 2026-06-05 | 408.50 | 425.80 | 390.32 | 395.91 | -3.09% | 5,673,012 |
| 2026-06-04 | 378.00 | 416.27 | 372.00 | 408.52 | +6.18% | 6,583,297 |
| 2026-06-03 | 344.28 | 403.00 | 338.11 | 384.74 | +11.75% | 8,037,228 |
| 2026-06-02 | 338.37 | 357.32 | 338.04 | 344.28 | +1.75% | 5,357,867 |
| 2026-06-01 | 344.42 | 355.86 | 331.11 | 338.37 | -3.52% | 6,686,250 |
| 2026-05-29 | 368.00 | 368.11 | 346.00 | 350.72 | -5.11% | 6,003,823 |
| 2026-05-28 | 343.90 | 377.10 | 336.89 | 369.62 | +6.49% | 7,739,810 |
| 2026-05-27 | 326.94 | 354.98 | 322.01 | 347.08 | +6.07% | 9,106,311 |
| 2026-05-26 | 320.94 | 334.28 | 301.58 | 327.23 | -0.08% | 9,827,103 |
| 2026-05-25 | 330.01 | 332.66 | 308.11 | 327.49 | +5.43% | 7,499,259 |
| 2026-05-22 | 262.00 | 310.63 | 262.00 | 310.63 | +20.00% | 6,179,711 |
| 2026-05-21 | 249.20 | 277.75 | 249.00 | 258.86 | +4.36% | 6,010,001 |
| 2026-05-20 | 246.71 | 252.30 | 244.12 | 248.05 | +0.02% | 3,217,958 |
| 2026-05-19 | 253.61 | 258.61 | 237.96 | 247.99 | -2.24% | 3,698,023 |
| 2026-05-18 | 240.00 | 258.00 | 225.00 | 253.68 | +2.42% | 7,198,704 |
| 2026-05-15 | 228.21 | 250.99 | 226.62 | 247.69 | +9.60% | 8,678,382 |
| 2026-05-14 | 239.01 | 241.00 | 223.82 | 226.00 | -4.55% | 4,504,783 |
| 2026-05-13 | 231.59 | 241.16 | 228.08 | 236.77 | -0.50% | 4,941,494 |
| 2026-05-12 | 237.35 | 238.50 | 230.02 | 237.97 | +1.11% | 3,657,868 |
| 2026-05-11 | 238.50 | 239.88 | 228.00 | 235.35 | -0.86% | 4,093,307 |
| 2026-05-08 | 231.34 | 243.50 | 226.96 | 237.38 | +0.99% | 4,151,242 |
| 2026-05-07 | 237.00 | 238.89 | 227.28 | 235.06 | -1.05% | 3,611,839 |
| 2026-05-06 | 235.00 | 244.57 | 231.00 | 237.55 | +1.23% | 4,477,195 |
| 2026-04-30 | 228.31 | 235.85 | 225.01 | 234.66 | +2.92% | 2,997,941 |
| 2026-04-29 | 222.99 | 235.00 | 220.82 | 228.00 | +2.24% | 3,519,620 |
| 2026-04-28 | 228.50 | 230.67 | 220.81 | 223.00 | -2.69% | 3,378,910 |
| 2026-04-27 | 220.00 | 237.55 | 219.49 | 229.16 | +5.76% | 5,079,040 |
| 2026-04-24 | 223.38 | 227.80 | 215.13 | 216.68 | -2.99% | 3,564,502 |
| 2026-04-23 | 236.70 | 239.88 | 220.01 | 223.35 | -5.64% | 5,071,423 |
| 2026-04-22 | 228.00 | 236.99 | 223.59 | 236.69 | +4.27% | 4,499,562 |
| 2026-04-21 | 226.00 | 228.68 | 222.53 | 227.00 | -0.22% | 3,639,133 |
| 2026-04-20 | 225.83 | 243.50 | 224.30 | 227.50 | +1.01% | 5,486,395 |
| 2026-04-17 | 217.17 | 227.94 | 209.43 | 225.22 | +3.96% | 5,780,650 |
| 2026-04-16 | 220.00 | 224.00 | 207.02 | 216.64 | -0.30% | 7,956,789 |
| 2026-04-15 | 230.00 | 243.70 | 212.30 | 217.30 | -4.92% | 8,253,426 |
| 2026-04-14 | 213.00 | 229.00 | 212.08 | 228.55 | +8.02% | 4,536,880 |
| 2026-04-13 | 212.00 | 214.30 | 209.51 | 211.58 | -1.46% | 3,506,422 |
| 2026-04-10 | 206.03 | 218.88 | 205.00 | 214.71 | +4.25% | 3,692,402 |
| 2026-04-09 | 208.79 | 216.10 | 205.02 | 205.95 | -2.40% | 3,635,982 |
| 2026-04-08 | 202.77 | 211.95 | 200.00 | 211.01 | +8.24% | 4,106,052 |
| 2026-04-07 | 192.16 | 201.77 | 192.16 | 194.95 | +0.95% | 2,619,601 |
| 2026-04-03 | 186.24 | 199.30 | 186.24 | 193.11 | +4.27% | 3,790,200 |
| 2026-04-02 | 192.15 | 194.34 | 184.04 | 185.21 | -4.48% | 2,563,027 |
| 2026-04-01 | 198.31 | 198.50 | 190.36 | 193.90 | +0.49% | 2,910,150 |
| 2026-03-31 | 192.70 | 197.00 | 187.60 | 192.96 | -0.06% | 4,200,973 |
| 2026-03-30 | 180.00 | 196.00 | 179.00 | 193.08 | +6.37% | 4,626,441 |
| 2026-03-27 | 176.19 | 186.71 | 172.17 | 181.52 | +0.23% | 2,895,266 |
| 2026-03-26 | 181.51 | 184.97 | 179.23 | 181.11 | -0.63% | 2,200,070 |
| 2026-03-25 | 174.63 | 182.98 | 174.63 | 182.26 | +4.98% | 2,702,246 |
| 2026-03-24 | 170.14 | 174.99 | 167.01 | 173.62 | +4.57% | 2,476,570 |
| 2026-03-23 | 173.87 | 178.00 | 165.08 | 166.03 | -6.51% | 2,807,966 |
| 2026-03-20 | 182.41 | 185.00 | 175.68 | 177.59 | -1.33% | 3,984,745 |
| 2026-03-19 | 183.20 | 185.99 | 178.10 | 179.98 | -4.00% | 2,444,475 |
| 2026-03-18 | 185.13 | 189.60 | 184.17 | 187.47 | +1.78% | 2,523,072 |
| 2026-03-17 | 193.51 | 198.51 | 183.65 | 184.20 | -4.81% | 3,110,514 |
| 2026-03-16 | 182.80 | 195.98 | 179.00 | 193.50 | +7.02% | 3,996,114 |
| 2026-03-13 | 178.88 | 184.42 | 178.86 | 180.80 | -0.84% | 2,452,132 |
| 2026-03-12 | 190.26 | 194.36 | 180.00 | 182.33 | -4.81% | 3,394,567 |
| 2026-03-11 | 195.00 | 201.57 | 190.08 | 191.55 | -1.70% | 2,573,402 |
| 2026-03-10 | 188.07 | 196.88 | 188.07 | 194.87 | +4.60% | 3,101,957 |
| 2026-03-09 | 186.00 | 190.18 | 171.11 | 186.30 | -2.82% | 3,906,411 |
| 2026-03-06 | 190.38 | 198.13 | 185.00 | 191.70 | +0.70% | 3,046,955 |
| 2026-03-05 | 194.00 | 195.00 | 188.00 | 190.36 | -0.61% | 2,995,388 |
| 2026-03-04 | 185.95 | 194.88 | 184.28 | 191.52 | -0.69% | 3,263,732 |
| 2026-03-03 | 194.34 | 198.51 | 188.35 | 192.85 | +0.41% | 4,433,451 |
| 2026-03-02 | 191.61 | 198.99 | 191.00 | 192.06 | -2.92% | 3,675,041 |
| 2026-02-27 | 202.41 | 206.03 | 195.51 | 197.83 | -5.30% | 4,877,803 |
| 2026-02-26 | 207.78 | 216.00 | 204.00 | 208.90 | -1.69% | 5,418,915 |
| 2026-02-25 | 190.00 | 219.95 | 180.20 | 212.50 | +11.75% | 6,150,799 |
| 2026-02-24 | 181.53 | 191.80 | 180.01 | 190.16 | +5.90% | 3,531,778 |
| 2026-02-13 | 180.54 | 188.58 | 178.90 | 179.57 | -1.69% | 2,649,166 |
| 2026-02-12 | 176.00 | 187.50 | 174.01 | 182.66 | +3.19% | 3,816,015 |
| 2026-02-11 | 180.16 | 180.50 | 168.12 | 177.01 | -1.66% | 4,530,034 |
| 2026-02-10 | 175.89 | 182.88 | 174.31 | 180.00 | +3.37% | 3,402,587 |
| 2026-02-09 | 168.88 | 179.55 | 167.50 | 174.14 | +4.87% | 4,615,249 |
| 2026-02-06 | 168.62 | 171.50 | 160.81 | 166.06 | -3.71% | 3,548,186 |
| 2026-02-05 | 172.00 | 177.00 | 169.08 | 172.45 | -0.52% | 2,546,620 |
| 2026-02-04 | 174.01 | 175.49 | 165.60 | 173.35 | -1.25% | 3,019,499 |
| 2026-02-03 | 173.00 | 177.44 | 164.50 | 175.54 | +2.99% | 4,901,214 |
| 2026-02-02 | 177.02 | 183.39 | 170.30 | 170.45 | -5.56% | 3,673,352 |
| 2026-01-30 | 173.50 | 183.33 | 172.00 | 180.49 | +3.14% | 5,096,895 |
| 2026-01-29 | 177.10 | 192.20 | 175.00 | 175.00 | -1.39% | 5,750,523 |
| 2026-01-28 | 180.17 | 181.57 | 174.58 | 177.47 | -2.77% | 3,450,646 |
| 2026-01-27 | 176.58 | 184.55 | 173.00 | 182.53 | +1.89% | 4,949,847 |
| 2026-01-26 | 163.10 | 182.14 | 160.97 | 179.15 | +10.21% | 6,664,941 |
| 2026-01-23 | 173.00 | 173.43 | 159.50 | 162.55 | -5.74% | 5,882,342 |
| 2026-01-22 | 169.01 | 177.77 | 167.00 | 172.45 | +2.04% | 5,727,517 |
| 2026-01-21 | 155.00 | 173.49 | 153.73 | 169.00 | +9.23% | 8,573,434 |
| 2026-01-20 | 156.88 | 157.98 | 152.69 | 154.72 | -1.67% | 4,481,308 |
| 2026-01-19 | 155.43 | 158.77 | 152.14 | 157.35 | -0.34% | 3,985,442 |
| 2026-01-16 | 161.21 | 162.96 | 155.54 | 157.89 | -1.56% | 5,756,829 |
| 2026-01-15 | 160.47 | 164.80 | 154.25 | 160.40 | -0.59% | 5,907,151 |
| 2026-01-14 | 148.02 | 162.88 | 147.31 | 161.36 | +10.29% | 9,025,680 |
| 2026-01-13 | 150.06 | 152.60 | 146.00 | 146.30 | -4.38% | 5,498,119 |
| 2026-01-12 | 148.48 | 155.80 | 136.85 | 153.00 | +3.00% | 9,807,397 |
| 2026-01-09 | 149.59 | 156.90 | 143.34 | 148.55 | -0.56% | 7,499,719 |
| 2026-01-08 | 145.68 | 154.68 | 143.20 | 149.38 | +1.86% | 8,014,439 |
| 2026-01-07 | 136.97 | 153.58 | 136.36 | 146.65 | +1.14% | 9,158,838 |
| 2026-01-06 | 145.99 | 150.65 | 141.00 | 145.00 | +1.46% | 9,580,879 |
| 2026-01-05 | 142.00 | 144.99 | 136.01 | 142.91 | +2.74% | 7,701,995 |
| 2025-12-31 | 142.65 | 144.01 | 136.00 | 139.10 | -3.67% | 8,764,494 |
| 2025-12-30 | 142.52 | 148.30 | 141.28 | 144.40 | -0.82% | 7,294,932 |
| 2025-12-29 | 140.98 | 153.00 | 140.10 | 145.60 | +3.93% | 11,322,911 |
| 2025-12-26 | 139.00 | 145.90 | 135.30 | 140.09 | -0.12% | 9,940,502 |
| 2025-12-25 | 138.37 | 142.00 | 136.76 | 140.26 | +1.62% | 9,031,114 |
| 2025-12-24 | 142.02 | 144.18 | 135.00 | 138.02 | -2.37% | 12,275,272 |
| 2025-12-23 | 126.51 | 145.88 | 124.69 | 141.37 | +11.88% | 15,334,490 |
| 2025-12-22 | 114.02 | 128.00 | 113.25 | 126.36 | +11.63% | 12,626,843 |
| 2025-12-19 | 119.00 | 119.00 | 111.68 | 113.20 | -3.68% | 7,697,275 |
| 2025-12-18 | 121.42 | 123.55 | 117.40 | 117.52 | -8.17% | 10,541,845 |
| 2025-12-17 | 122.20 | 129.41 | 117.01 | 127.98 | +6.83% | 15,472,104 |
| 2025-12-16 | 111.00 | 121.00 | 109.15 | 119.80 | +7.16% | 13,483,247 |
| 2025-12-15 | 105.80 | 113.66 | 105.52 | 111.80 | +2.63% | 9,317,416 |
| 2025-12-12 | 108.63 | 110.75 | 105.48 | 108.93 | -0.06% | 8,519,862 |
| 2025-12-11 | 117.81 | 119.40 | 108.70 | 109.00 | -7.47% | 12,941,539 |
| 2025-12-10 | 118.83 | 119.88 | 108.48 | 117.80 | -2.64% | 17,696,494 |
| 2025-12-09 | 106.05 | 123.39 | 105.80 | 121.00 | +14.80% | 17,832,288 |
| 2025-12-08 | 105.13 | 109.38 | 104.19 | 105.40 | -0.55% | 10,458,293 |
| 2025-12-05 | 99.99 | 107.88 | 99.46 | 105.98 | +7.40% | 9,961,023 |
| 2025-12-04 | 100.83 | 101.58 | 98.33 | 98.68 | -2.30% | 4,719,567 |
| 2025-12-03 | 99.83 | 105.37 | 99.38 | 101.00 | +1.52% | 7,338,068 |
| 2025-12-02 | 101.10 | 101.31 | 98.78 | 99.49 | -1.50% | 4,557,256 |
| 2025-12-01 | 101.90 | 102.87 | 99.08 | 101.01 | +0.62% | 4,734,113 |
| 2025-11-28 | 101.48 | 102.42 | 100.01 | 100.39 | -1.18% | 4,315,439 |
| 2025-11-27 | 104.24 | 107.80 | 101.29 | 101.59 | -2.95% | 5,787,442 |
| 2025-11-26 | 102.00 | 108.68 | 100.50 | 104.68 | +1.77% | 6,513,814 |
| 2025-11-25 | 102.14 | 107.50 | 101.51 | 102.86 | +2.35% | 6,983,252 |
| 2025-11-24 | 102.80 | 104.50 | 98.90 | 100.50 | -1.95% | 6,421,151 |
| 2025-11-21 | 105.15 | 108.66 | 102.50 | 102.50 | -6.89% | 6,442,521 |
| 2025-11-20 | 114.01 | 115.50 | 109.15 | 110.08 | +0.98% | 7,021,342 |
| 2025-11-19 | 114.58 | 114.58 | 107.42 | 109.01 | -3.02% | 6,552,634 |
| 2025-11-18 | 108.08 | 118.32 | 107.00 | 112.40 | +2.55% | 9,055,820 |
| 2025-11-17 | 114.00 | 115.70 | 109.10 | 109.60 | -1.26% | 5,399,966 |
| 2025-11-14 | 110.28 | 115.75 | 109.05 | 111.00 | -1.77% | 7,754,694 |
| 2025-11-13 | 114.11 | 116.99 | 111.21 | 113.00 | -2.08% | 8,793,069 |
| 2025-11-12 | 105.60 | 116.66 | 105.00 | 115.40 | +7.83% | 15,252,588 |
| 2025-11-11 | 116.97 | 117.00 | 104.00 | 107.02 | -7.15% | 14,894,727 |
| 2025-11-10 | 115.44 | 116.98 | 109.90 | 115.26 | +0.58% | 11,451,321 |
| 2025-11-07 | 116.02 | 118.00 | 112.50 | 114.60 | -3.34% | 9,568,123 |
| 2025-11-06 | 118.23 | 121.00 | 113.09 | 118.56 | -1.60% | 14,672,710 |
| 2025-11-05 | 112.02 | 122.00 | 112.02 | 120.49 | +0.83% | 14,203,062 |
| 2025-11-04 | 118.33 | 121.00 | 114.58 | 119.50 | +1.38% | 16,351,743 |
| 2025-11-03 | 117.00 | 119.96 | 114.54 | 117.87 | -4.17% | 16,062,767 |
| 2025-10-31 | 134.07 | 134.07 | 120.83 | 123.00 | -10.68% | 20,802,727 |
| 2025-10-30 | 125.00 | 137.70 | 122.50 | 137.70 | +5.50% | 17,166,241 |
| 2025-10-29 | 120.00 | 132.50 | 118.30 | 130.52 | +12.03% | 17,040,911 |
| 2025-10-28 | 108.79 | 118.18 | 107.69 | 116.50 | +4.95% | 16,435,642 |
| 2025-10-27 | 98.40 | 114.80 | 98.01 | 111.00 | +14.70% | 17,063,293 |
| 2025-10-24 | 92.52 | 102.88 | 89.00 | 96.77 | +2.72% | 18,756,228 |
| 2025-10-23 | 86.66 | 95.80 | 85.50 | 94.21 | +8.04% | 16,592,500 |
| 2025-10-22 | 79.76 | 91.00 | 78.60 | 87.20 | +10.94% | 17,195,024 |
| 2025-10-21 | 79.89 | 80.40 | 75.00 | 78.60 | +4.58% | 12,317,987 |
| 2025-10-20 | 70.50 | 75.50 | 68.20 | 75.16 | +8.72% | 10,556,304 |
| 2025-10-17 | 71.12 | 71.80 | 68.00 | 69.13 | -3.19% | 5,507,900 |
| 2025-10-16 | 72.27 | 73.80 | 70.98 | 71.41 | -1.65% | 8,376,339 |
| 2025-10-15 | 66.00 | 75.00 | 64.63 | 72.61 | +11.71% | 12,201,518 |
| 2025-10-14 | 68.08 | 68.97 | 64.79 | 65.00 | -3.42% | 5,039,582 |
| 2025-10-13 | 65.08 | 68.10 | 64.50 | 67.30 | -1.72% | 4,430,356 |
| 2025-10-10 | 70.50 | 71.39 | 68.00 | 68.48 | -3.35% | 5,316,242 |
| 2025-10-09 | 71.69 | 72.58 | 70.68 | 70.85 | -1.17% | 4,780,562 |
| 2025-09-30 | 73.94 | 74.03 | 71.20 | 71.69 | -3.04% | 5,793,489 |
| 2025-09-29 | 70.68 | 75.59 | 70.68 | 73.94 | +3.02% | 7,638,975 |
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：10月（+73.61%）。最も弱い月：11月（-14.83%）。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
Guangdong Dtech Technology Co. Ltd. A（301377.SHE）の直近終値は？
2026-10-16 時点で 269.60。Closelookデータレイクの日次価格記録より。
301377.SHE の52週高値・安値は？
直近52週間で高値 666.00、安値 68.00（2026-10-16 時点）。
Guangdong Dtech Technology Co. Ltd. A が歴史的に最も強い月と弱い月は？
歴史的に、301377.SHE の最も強い月は 10月（平均 +73.61%）、最も弱い月は 11月（平均 -14.83%）。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。