Comparing Back to the side-by-side chart ↗
Yankuang Energy Group Co Ltd（600188.SHG）— 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 | 18.68 | 19.10 | 18.62 | 18.92 | +0.00% | 25,706,116 |
| 2026-10-15 | 19.76 | 19.76 | 18.30 | 18.92 | -5.54% | 58,940,992 |
| 2026-10-14 | 19.62 | 20.38 | 19.61 | 20.03 | +1.16% | 35,732,905 |
| 2026-10-13 | 19.70 | 20.19 | 19.53 | 19.80 | +0.46% | 27,566,561 |
| 2026-10-12 | 20.88 | 20.88 | 19.69 | 19.71 | -3.76% | 41,489,468 |
| 2026-10-09 | 20.02 | 20.77 | 19.84 | 20.48 | +2.66% | 53,887,089 |
| 2026-10-08 | 19.45 | 19.98 | 19.39 | 19.95 | +2.62% | 37,869,126 |
| 2026-09-30 | 19.14 | 19.70 | 19.13 | 19.44 | +0.93% | 23,900,122 |
| 2026-09-29 | 19.46 | 19.56 | 18.88 | 19.26 | -2.03% | 26,130,791 |
| 2026-09-28 | 19.58 | 19.90 | 19.40 | 19.66 | -0.51% | 23,267,306 |
| 2026-09-24 | 19.85 | 20.08 | 19.71 | 19.76 | -0.05% | 21,518,331 |
| 2026-09-23 | 20.18 | 20.35 | 19.60 | 19.77 | -2.85% | 34,252,586 |
| 2026-09-22 | 20.30 | 20.49 | 19.96 | 20.35 | -0.44% | 27,596,146 |
| 2026-09-21 | 19.60 | 20.50 | 19.40 | 20.44 | +3.86% | 45,549,950 |
| 2026-09-18 | 19.95 | 20.20 | 19.63 | 19.68 | -2.33% | 45,157,947 |
| 2026-09-17 | 20.00 | 20.42 | 19.81 | 20.15 | +0.20% | 33,037,870 |
| 2026-09-16 | 20.08 | 20.34 | 19.94 | 20.11 | +0.15% | 34,339,863 |
| 2026-09-15 | 20.40 | 20.52 | 19.97 | 20.08 | -1.42% | 42,971,857 |
| 2026-09-14 | 21.38 | 21.60 | 20.20 | 20.37 | -4.72% | 58,493,916 |
| 2026-09-11 | 21.88 | 22.00 | 21.21 | 21.38 | -1.70% | 38,218,502 |
| 2026-09-10 | 22.05 | 22.47 | 21.70 | 21.75 | -1.81% | 41,284,927 |
| 2026-09-09 | 21.50 | 22.50 | 21.23 | 22.15 | +3.02% | 55,533,383 |
| 2026-09-08 | 20.80 | 21.55 | 20.62 | 21.50 | +3.46% | 57,561,793 |
| 2026-09-07 | 21.48 | 21.58 | 20.58 | 20.78 | -3.62% | 55,489,988 |
| 2026-09-04 | 21.79 | 21.83 | 21.10 | 21.56 | -0.87% | 48,176,093 |
| 2026-09-03 | 22.01 | 22.55 | 21.65 | 21.75 | -0.91% | 38,157,044 |
| 2026-09-02 | 23.23 | 23.25 | 21.41 | 21.95 | -2.36% | 62,880,776 |
| 2026-09-01 | 23.33 | 23.81 | 22.48 | 22.48 | -4.83% | 59,654,294 |
| 2026-08-31 | 23.26 | 23.79 | 22.81 | 23.62 | +2.61% | 55,711,143 |
| 2026-08-28 | 22.68 | 23.20 | 22.27 | 23.02 | +1.50% | 49,618,376 |
| 2026-08-27 | 21.40 | 22.75 | 21.30 | 22.68 | +5.00% | 49,682,889 |
| 2026-08-26 | 21.20 | 21.76 | 20.89 | 21.60 | -0.51% | 32,771,107 |
| 2026-08-25 | 21.80 | 22.66 | 21.42 | 21.71 | -0.55% | 49,151,268 |
| 2026-08-24 | 21.49 | 22.35 | 21.20 | 21.83 | +1.96% | 54,247,365 |
| 2026-08-21 | 21.39 | 21.73 | 21.16 | 21.41 | +0.23% | 30,228,632 |
| 2026-08-20 | 21.55 | 22.35 | 21.25 | 21.36 | -2.02% | 42,498,661 |
| 2026-08-19 | 22.60 | 22.92 | 21.52 | 21.80 | -2.77% | 58,957,045 |
| 2026-08-18 | 22.19 | 22.83 | 21.98 | 22.42 | +1.49% | 55,824,596 |
| 2026-08-17 | 22.00 | 22.55 | 21.79 | 22.09 | -0.45% | 38,819,111 |
| 2026-08-14 | 21.49 | 22.21 | 21.06 | 22.19 | +3.21% | 61,633,398 |
| 2026-08-13 | 21.97 | 22.35 | 21.44 | 21.50 | -2.67% | 64,025,500 |
| 2026-08-12 | 22.06 | 22.54 | 21.86 | 22.09 | -0.05% | 55,525,738 |
| 2026-08-11 | 22.15 | 22.68 | 21.50 | 22.10 | +1.47% | 74,758,194 |
| 2026-08-10 | 21.23 | 21.98 | 21.23 | 21.78 | +2.11% | 56,236,929 |
| 2026-08-07 | 21.30 | 21.35 | 20.64 | 21.33 | +0.28% | 80,976,598 |
| 2026-08-06 | 19.33 | 21.27 | 19.24 | 21.27 | +9.98% | 93,026,862 |
| 2026-08-05 | 18.77 | 19.44 | 18.53 | 19.34 | +2.00% | 45,241,961 |
| 2026-08-04 | 18.95 | 19.12 | 18.48 | 18.96 | +0.05% | 51,971,297 |
| 2026-08-03 | 19.94 | 20.19 | 18.81 | 18.95 | -6.14% | 58,664,021 |
| 2026-07-31 | 19.33 | 20.35 | 18.90 | 20.19 | -0.39% | 56,713,835 |
| 2026-07-30 | 20.07 | 21.16 | 19.99 | 20.27 | +1.35% | 60,091,173 |
| 2026-07-29 | 19.85 | 20.20 | 19.79 | 20.00 | +1.01% | 40,121,949 |
| 2026-07-28 | 19.61 | 20.03 | 19.30 | 19.80 | -0.85% | 39,795,495 |
| 2026-07-27 | 19.02 | 20.40 | 18.91 | 19.97 | +1.22% | 67,308,139 |
| 2026-07-24 | 21.73 | 21.98 | 19.66 | 19.73 | -10.93% | 73,476,461 |
| 2026-07-23 | 21.73 | 23.50 | 21.58 | 22.15 | -0.94% | 88,004,539 |
| 2026-07-22 | 20.70 | 22.37 | 20.25 | 22.36 | +6.78% | 89,193,369 |
| 2026-07-21 | 21.10 | 21.45 | 19.98 | 20.94 | +0.72% | 86,500,996 |
| 2026-07-20 | 19.00 | 20.79 | 19.00 | 20.79 | +10.00% | 74,159,460 |
| 2026-07-17 | 19.46 | 19.79 | 18.88 | 18.90 | -2.93% | 48,711,543 |
| 2026-07-16 | 19.95 | 20.12 | 19.05 | 19.47 | -3.76% | 54,939,980 |
| 2026-07-15 | 18.92 | 20.49 | 18.81 | 20.23 | +5.20% | 78,180,570 |
| 2026-07-14 | 18.22 | 19.43 | 18.21 | 19.23 | +7.01% | 99,020,298 |
| 2026-07-13 | 18.20 | 18.48 | 17.66 | 17.97 | -1.05% | 48,033,663 |
| 2026-07-10 | 17.44 | 18.31 | 17.31 | 18.16 | +1.57% | 58,449,361 |
| 2026-07-09 | 17.95 | 18.52 | 17.64 | 17.88 | -1.00% | 53,623,826 |
| 2026-07-08 | 18.21 | 18.97 | 17.83 | 18.06 | -0.71% | 64,996,760 |
| 2026-07-07 | 18.67 | 19.04 | 18.00 | 18.19 | -3.24% | 64,757,876 |
| 2026-07-06 | 17.54 | 19.05 | 17.45 | 18.80 | +5.62% | 116,642,052 |
| 2026-07-03 | 17.94 | 18.23 | 17.69 | 17.80 | -0.11% | 62,943,221 |
| 2026-07-02 | 17.89 | 18.24 | 17.60 | 17.82 | -1.16% | 86,848,508 |
| 2026-07-01 | 17.95 | 18.45 | 17.29 | 18.03 | +1.46% | 56,795,952 |
| 2026-06-30 | 18.35 | 18.39 | 17.44 | 17.77 | -3.53% | 57,678,047 |
| 2026-06-29 | 17.98 | 18.49 | 17.58 | 18.42 | +2.45% | 52,705,339 |
| 2026-06-26 | 18.36 | 18.53 | 17.97 | 17.98 | -1.05% | 38,920,541 |
| 2026-06-25 | 18.50 | 18.73 | 18.01 | 18.17 | -3.25% | 56,592,998 |
| 2026-06-24 | 19.26 | 19.30 | 18.75 | 18.78 | -2.49% | 49,838,984 |
| 2026-06-23 | 19.70 | 20.17 | 19.11 | 19.26 | -2.92% | 60,840,551 |
| 2026-06-22 | 19.51 | 20.21 | 19.36 | 19.84 | +2.37% | 63,947,763 |
| 2026-06-18 | 19.80 | 19.97 | 19.33 | 19.38 | -3.34% | 51,430,624 |
| 2026-06-17 | 20.65 | 20.81 | 19.94 | 20.05 | -3.70% | 61,640,912 |
| 2026-06-16 | 20.75 | 21.13 | 20.24 | 20.82 | -1.23% | 81,829,368 |
| 2026-06-15 | 22.28 | 22.28 | 20.92 | 21.08 | -8.15% | 98,239,770 |
| 2026-06-12 | 22.51 | 23.41 | 22.37 | 22.95 | -0.65% | 63,100,907 |
| 2026-06-11 | 23.62 | 24.05 | 22.93 | 23.10 | -1.66% | 48,793,049 |
| 2026-06-10 | 24.56 | 25.00 | 23.17 | 23.49 | -4.90% | 77,681,963 |
| 2026-06-09 | 24.11 | 24.98 | 23.80 | 24.70 | -1.98% | 64,903,257 |
| 2026-06-08 | 24.36 | 26.13 | 24.16 | 25.20 | +0.60% | 75,997,122 |
| 2026-06-05 | 26.34 | 27.40 | 24.70 | 25.05 | -8.14% | 92,900,793 |
| 2026-06-04 | 25.00 | 27.80 | 24.25 | 27.27 | +5.01% | 115,797,853 |
| 2026-06-03 | 23.30 | 26.25 | 23.06 | 25.97 | +8.84% | 105,534,569 |
| 2026-06-02 | 24.49 | 26.00 | 23.29 | 23.86 | -0.50% | 106,312,373 |
| 2026-06-01 | 21.83 | 23.98 | 21.60 | 23.98 | +10.00% | 103,801,238 |
| 2026-05-29 | 21.30 | 22.14 | 21.20 | 21.80 | +1.40% | 55,131,934 |
| 2026-05-28 | 20.98 | 22.20 | 20.90 | 21.50 | +1.65% | 63,843,370 |
| 2026-05-27 | 20.65 | 21.40 | 20.08 | 21.15 | +2.42% | 47,376,815 |
| 2026-05-26 | 20.22 | 21.12 | 20.22 | 20.65 | -0.58% | 33,786,484 |
| 2026-05-25 | 21.20 | 21.60 | 20.22 | 20.77 | +3.80% | 73,012,140 |
| 2026-05-22 | 20.24 | 20.37 | 19.72 | 20.01 | -1.53% | 42,045,410 |
| 2026-05-21 | 20.72 | 21.20 | 20.28 | 20.32 | -5.00% | 52,812,654 |
| 2026-05-20 | 21.75 | 22.15 | 21.36 | 21.39 | -1.66% | 39,420,435 |
| 2026-05-19 | 21.80 | 22.16 | 21.60 | 21.75 | -1.32% | 40,500,660 |
| 2026-05-18 | 21.41 | 22.07 | 20.81 | 22.04 | +4.21% | 74,946,278 |
| 2026-05-15 | 20.31 | 21.49 | 20.14 | 21.15 | +4.08% | 66,614,759 |
| 2026-05-14 | 20.62 | 21.03 | 20.29 | 20.32 | -2.17% | 35,036,922 |
| 2026-05-13 | 21.05 | 21.39 | 20.57 | 20.77 | -1.28% | 45,056,601 |
| 2026-05-12 | 21.48 | 21.89 | 20.92 | 21.04 | -1.73% | 49,410,699 |
| 2026-05-11 | 21.58 | 22.25 | 21.35 | 21.41 | -0.14% | 71,695,586 |
| 2026-05-08 | 21.55 | 21.80 | 21.10 | 21.44 | +0.00% | 46,677,698 |
| 2026-05-07 | 22.49 | 22.49 | 21.10 | 21.44 | -6.33% | 79,574,934 |
| 2026-05-06 | 22.00 | 23.05 | 22.00 | 22.89 | +0.18% | 58,739,006 |
| 2026-04-30 | 23.17 | 23.48 | 22.51 | 22.85 | -1.38% | 63,170,931 |
| 2026-04-29 | 21.13 | 23.60 | 21.13 | 23.17 | +7.97% | 94,943,546 |
| 2026-04-28 | 20.76 | 21.58 | 20.63 | 21.46 | +3.17% | 52,900,101 |
| 2026-04-27 | 20.50 | 21.29 | 20.38 | 20.80 | +0.58% | 65,428,120 |
| 2026-04-24 | 20.63 | 21.12 | 20.43 | 20.68 | +0.24% | 58,248,334 |
| 2026-04-23 | 19.88 | 20.99 | 19.88 | 20.63 | +3.77% | 72,844,516 |
| 2026-04-22 | 19.61 | 20.27 | 19.52 | 19.88 | +1.84% | 64,036,610 |
| 2026-04-21 | 18.73 | 19.99 | 18.70 | 19.52 | +4.05% | 62,860,951 |
| 2026-04-20 | 19.06 | 19.29 | 18.50 | 18.76 | -1.26% | 48,703,582 |
| 2026-04-17 | 19.38 | 19.45 | 18.73 | 19.00 | -1.91% | 42,165,050 |
| 2026-04-16 | 19.30 | 19.49 | 19.02 | 19.37 | +0.94% | 42,600,587 |
| 2026-04-15 | 19.49 | 19.49 | 18.21 | 19.19 | -1.54% | 68,759,923 |
| 2026-04-14 | 19.60 | 19.76 | 19.26 | 19.49 | -1.96% | 53,927,099 |
| 2026-04-13 | 19.89 | 20.00 | 19.35 | 19.88 | +2.95% | 69,014,963 |
| 2026-04-10 | 18.87 | 19.40 | 18.78 | 19.31 | +1.90% | 53,256,484 |
| 2026-04-09 | 18.94 | 19.19 | 18.75 | 18.95 | -0.47% | 57,623,493 |
| 2026-04-08 | 18.73 | 19.15 | 18.44 | 19.04 | -4.18% | 88,957,436 |
| 2026-04-07 | 19.15 | 20.06 | 18.97 | 19.87 | +3.49% | 50,908,931 |
| 2026-04-03 | 19.34 | 19.37 | 19.02 | 19.20 | -0.83% | 28,949,753 |
| 2026-04-02 | 19.20 | 19.58 | 19.05 | 19.36 | +1.84% | 47,587,963 |
| 2026-04-01 | 19.00 | 19.67 | 18.74 | 19.01 | -1.76% | 86,486,493 |
| 2026-03-31 | 19.93 | 20.39 | 19.30 | 19.35 | -3.97% | 76,815,124 |
| 2026-03-30 | 20.35 | 21.00 | 20.07 | 20.15 | -1.18% | 66,520,441 |
| 2026-03-27 | 20.25 | 20.70 | 20.15 | 20.39 | -0.63% | 43,277,361 |
| 2026-03-26 | 19.63 | 20.70 | 19.53 | 20.52 | +4.22% | 84,342,930 |
| 2026-03-25 | 19.80 | 19.91 | 19.21 | 19.69 | -4.09% | 103,601,226 |
| 2026-03-24 | 20.24 | 20.76 | 20.19 | 20.53 | -1.11% | 65,810,752 |
| 2026-03-23 | 21.50 | 22.00 | 20.60 | 20.76 | -1.42% | 112,228,335 |
| 2026-03-20 | 20.00 | 21.25 | 19.99 | 21.06 | +1.94% | 87,942,288 |
| 2026-03-19 | 20.70 | 20.99 | 20.24 | 20.66 | +3.66% | 110,848,821 |
| 2026-03-18 | 19.99 | 20.65 | 19.48 | 19.93 | -0.35% | 77,248,454 |
| 2026-03-17 | 20.43 | 20.95 | 19.88 | 20.00 | -4.31% | 92,103,699 |
| 2026-03-16 | 21.68 | 22.01 | 20.78 | 20.90 | -4.00% | 98,696,028 |
| 2026-03-13 | 22.21 | 22.84 | 21.55 | 21.77 | -1.80% | 139,738,366 |
| 2026-03-12 | 20.50 | 22.17 | 20.20 | 22.17 | +10.02% | 125,374,080 |
| 2026-03-11 | 19.13 | 20.39 | 19.12 | 20.15 | +3.44% | 97,723,355 |
| 2026-03-10 | 19.18 | 19.90 | 18.89 | 19.48 | -3.94% | 104,077,675 |
| 2026-03-09 | 20.79 | 21.21 | 20.10 | 20.28 | +5.19% | 156,750,502 |
| 2026-03-06 | 19.75 | 19.85 | 19.03 | 19.28 | -4.22% | 77,973,060 |
| 2026-03-05 | 18.80 | 20.52 | 18.41 | 20.13 | +3.23% | 121,012,692 |
| 2026-03-04 | 19.59 | 20.09 | 18.45 | 19.50 | -4.88% | 146,346,211 |
| 2026-03-03 | 19.10 | 20.74 | 18.53 | 20.50 | +8.75% | 192,676,441 |
| 2026-03-02 | 18.76 | 18.90 | 18.12 | 18.85 | +6.38% | 145,222,114 |
| 2026-02-27 | 16.98 | 17.72 | 16.85 | 17.72 | +4.30% | 82,394,986 |
| 2026-02-26 | 17.09 | 17.45 | 16.76 | 16.99 | -1.22% | 77,760,387 |
| 2026-02-25 | 17.59 | 17.83 | 17.09 | 17.20 | -2.77% | 79,418,141 |
| 2026-02-24 | 17.70 | 17.97 | 17.34 | 17.69 | +1.96% | 80,471,624 |
| 2026-02-13 | 17.23 | 17.88 | 16.96 | 17.35 | -0.91% | 92,911,774 |
| 2026-02-12 | 16.66 | 17.59 | 16.50 | 17.51 | +5.17% | 119,337,286 |
| 2026-02-11 | 15.70 | 16.73 | 15.68 | 16.65 | +4.78% | 112,077,525 |
| 2026-02-10 | 16.04 | 16.09 | 15.73 | 15.89 | +0.00% | 62,479,065 |
| 2026-02-09 | 15.43 | 15.98 | 15.41 | 15.89 | +2.06% | 98,974,995 |
| 2026-02-06 | 15.29 | 15.80 | 15.05 | 15.57 | +0.84% | 122,513,455 |
| 2026-02-05 | 15.27 | 15.67 | 15.10 | 15.44 | +1.11% | 190,258,753 |
| 2026-02-04 | 14.00 | 15.27 | 13.89 | 15.27 | +10.01% | 113,916,591 |
| 2026-02-03 | 13.96 | 14.05 | 13.73 | 13.88 | +0.36% | 31,335,935 |
| 2026-02-02 | 14.40 | 14.40 | 13.80 | 13.83 | -5.53% | 63,504,273 |
| 2026-01-30 | 14.73 | 15.15 | 14.50 | 14.64 | -0.27% | 94,045,121 |
| 2026-01-29 | 14.60 | 14.88 | 14.43 | 14.68 | +1.66% | 95,152,812 |
| 2026-01-28 | 13.88 | 14.65 | 13.87 | 14.44 | +3.81% | 106,651,181 |
| 2026-01-27 | 14.31 | 14.62 | 13.89 | 13.91 | -2.80% | 60,461,021 |
| 2026-01-26 | 13.85 | 14.41 | 13.81 | 14.31 | +3.32% | 79,526,618 |
| 2026-01-23 | 14.10 | 14.15 | 13.80 | 13.85 | -1.42% | 37,706,073 |
| 2026-01-22 | 13.85 | 14.13 | 13.82 | 14.05 | +1.52% | 35,709,577 |
| 2026-01-21 | 13.98 | 13.98 | 13.75 | 13.84 | -1.07% | 35,364,206 |
| 2026-01-20 | 13.84 | 14.12 | 13.74 | 13.99 | +0.94% | 30,222,391 |
| 2026-01-19 | 13.75 | 13.94 | 13.70 | 13.86 | +1.09% | 24,320,236 |
| 2026-01-16 | 13.91 | 13.98 | 13.60 | 13.71 | -1.44% | 29,884,132 |
| 2026-01-15 | 13.99 | 14.10 | 13.87 | 13.91 | -0.64% | 23,090,561 |
| 2026-01-14 | 14.07 | 14.14 | 13.93 | 14.00 | -0.07% | 37,286,095 |
| 2026-01-13 | 14.15 | 14.24 | 13.97 | 14.01 | -1.27% | 27,499,825 |
| 2026-01-12 | 14.15 | 14.37 | 14.09 | 14.19 | -0.42% | 36,954,620 |
| 2026-01-09 | 14.11 | 14.31 | 14.00 | 14.25 | +0.00% | 40,547,129 |
| 2026-01-08 | 14.15 | 14.42 | 13.90 | 14.25 | +1.42% | 77,873,165 |
| 2026-01-07 | 13.71 | 14.08 | 13.51 | 14.05 | +3.61% | 83,080,677 |
| 2026-01-06 | 13.24 | 13.60 | 13.19 | 13.56 | +2.42% | 51,569,478 |
| 2026-01-05 | 13.15 | 13.34 | 13.12 | 13.24 | +0.68% | 31,573,162 |
| 2025-12-31 | 13.25 | 13.28 | 13.04 | 13.15 | -0.75% | 23,912,217 |
| 2025-12-30 | 13.40 | 13.42 | 13.15 | 13.25 | -1.56% | 34,622,472 |
| 2025-12-29 | 13.44 | 13.72 | 13.40 | 13.46 | +0.22% | 32,039,780 |
| 2025-12-26 | 13.28 | 13.54 | 13.27 | 13.43 | +0.67% | 26,687,711 |
| 2025-12-25 | 13.41 | 13.45 | 13.28 | 13.34 | -0.97% | 19,615,685 |
| 2025-12-24 | 13.42 | 13.51 | 13.25 | 13.47 | +0.15% | 28,594,182 |
| 2025-12-23 | 13.48 | 13.63 | 13.43 | 13.45 | -0.30% | 20,091,770 |
| 2025-12-22 | 13.55 | 13.58 | 13.36 | 13.49 | -0.52% | 23,994,439 |
| 2025-12-19 | 13.62 | 13.67 | 13.47 | 13.56 | -1.17% | 25,591,483 |
| 2025-12-18 | 13.29 | 13.76 | 13.29 | 13.72 | +3.70% | 49,507,495 |
| 2025-12-17 | 13.17 | 13.28 | 13.02 | 13.23 | +0.76% | 23,865,603 |
| 2025-12-16 | 13.24 | 13.25 | 13.08 | 13.13 | -1.06% | 19,318,392 |
| 2025-12-15 | 13.30 | 13.47 | 13.24 | 13.27 | -0.23% | 27,375,684 |
| 2025-12-12 | 13.45 | 13.58 | 13.25 | 13.30 | -0.89% | 39,414,417 |
| 2025-12-11 | 13.43 | 13.65 | 13.41 | 13.42 | -0.22% | 21,792,467 |
| 2025-12-10 | 13.40 | 13.50 | 13.39 | 13.45 | +0.15% | 16,560,946 |
| 2025-12-09 | 13.50 | 13.58 | 13.41 | 13.43 | -0.67% | 28,506,925 |
| 2025-12-08 | 13.75 | 13.75 | 13.43 | 13.52 | -2.66% | 44,418,677 |
| 2025-12-05 | 13.92 | 13.92 | 13.60 | 13.89 | -0.36% | 27,753,289 |
| 2025-12-04 | 13.91 | 14.02 | 13.83 | 13.94 | -0.07% | 17,999,864 |
| 2025-12-03 | 13.95 | 14.16 | 13.90 | 13.95 | +0.14% | 24,407,504 |
| 2025-12-02 | 14.00 | 14.06 | 13.84 | 13.93 | -0.36% | 17,167,800 |
| 2025-12-01 | 13.92 | 14.07 | 13.89 | 13.98 | +0.50% | 23,799,705 |
| 2025-11-28 | 14.01 | 14.06 | 13.82 | 13.91 | -0.64% | 21,931,395 |
| 2025-11-27 | 13.78 | 14.09 | 13.70 | 14.00 | +1.60% | 31,338,157 |
| 2025-11-26 | 13.82 | 13.93 | 13.73 | 13.78 | -0.58% | 26,004,790 |
| 2025-11-25 | 13.90 | 13.95 | 13.78 | 13.86 | +0.00% | 22,991,441 |
| 2025-11-24 | 13.96 | 14.05 | 13.65 | 13.86 | -0.72% | 34,425,797 |
| 2025-11-21 | 14.15 | 14.25 | 13.93 | 13.96 | -1.62% | 31,731,653 |
| 2025-11-20 | 14.51 | 14.64 | 14.13 | 14.19 | -2.47% | 36,421,658 |
| 2025-11-19 | 14.33 | 14.65 | 14.30 | 14.55 | +1.11% | 24,147,602 |
| 2025-11-18 | 14.73 | 14.75 | 14.36 | 14.39 | -3.10% | 37,096,074 |
| 2025-11-17 | 14.75 | 14.98 | 14.52 | 14.85 | +1.37% | 38,781,172 |
| 2025-11-14 | 15.00 | 15.10 | 14.63 | 14.65 | -2.33% | 37,151,655 |
| 2025-11-13 | 14.92 | 15.08 | 14.72 | 15.00 | +0.33% | 32,832,424 |
| 2025-11-12 | 15.07 | 15.20 | 14.92 | 14.95 | -1.39% | 33,441,498 |
| 2025-11-11 | 15.70 | 15.70 | 14.92 | 15.16 | -3.62% | 76,749,511 |
| 2025-11-10 | 15.42 | 15.91 | 15.33 | 15.73 | +1.88% | 54,230,919 |
| 2025-11-07 | 15.55 | 15.75 | 15.35 | 15.44 | -0.64% | 34,385,134 |
| 2025-11-06 | 15.51 | 15.63 | 15.34 | 15.54 | +0.32% | 41,596,101 |
| 2025-11-05 | 15.15 | 15.80 | 15.06 | 15.49 | +1.64% | 65,255,162 |
| 2025-11-04 | 15.24 | 15.43 | 15.13 | 15.24 | +0.00% | 52,135,284 |
| 2025-11-03 | 14.83 | 15.35 | 14.82 | 15.24 | +3.53% | 78,438,423 |
| 2025-10-31 | 14.72 | 14.80 | 14.59 | 14.72 | -0.34% | 33,384,776 |
| 2025-10-30 | 14.86 | 15.02 | 14.74 | 14.77 | -0.81% | 38,233,066 |
| 2025-10-29 | 14.69 | 14.96 | 14.59 | 14.89 | +1.36% | 34,835,693 |
| 2025-10-28 | 15.01 | 15.12 | 14.67 | 14.69 | -2.52% | 44,106,193 |
| 2025-10-27 | 14.81 | 15.35 | 14.49 | 15.07 | +0.87% | 75,691,054 |
| 2025-10-24 | 14.73 | 15.13 | 14.66 | 14.94 | +0.47% | 80,603,254 |
| 2025-10-23 | 14.73 | 15.07 | 14.72 | 14.87 | +0.75% | 66,963,242 |
| 2025-10-22 | 14.81 | 14.91 | 14.58 | 14.76 | -1.67% | 59,489,168 |
| 2025-10-21 | 15.25 | 15.25 | 14.68 | 15.01 | -3.10% | 109,508,026 |
| 2025-10-20 | 15.05 | 15.60 | 14.71 | 15.49 | +3.06% | 124,324,672 |
| 2025-10-17 | 14.80 | 15.41 | 14.65 | 15.03 | +1.55% | 125,467,930 |
| 2025-10-16 | 14.35 | 14.82 | 14.28 | 14.80 | +3.71% | 101,705,827 |
| 2025-10-15 | 14.39 | 14.43 | 14.18 | 14.27 | -0.63% | 62,687,792 |
| 2025-10-14 | 13.97 | 14.45 | 13.89 | 14.36 | +2.79% | 105,131,091 |
| 2025-10-13 | 13.72 | 14.02 | 13.69 | 13.97 | -0.50% | 57,402,709 |
| 2025-10-10 | 13.65 | 14.22 | 13.50 | 14.04 | +2.86% | 83,687,259 |
| 2025-10-09 | 13.31 | 13.65 | 13.24 | 13.65 | +2.55% | 52,869,567 |
| 2025-09-30 | 13.42 | 13.43 | 13.26 | 13.31 | -0.75% | 24,577,284 |
| 2025-09-29 | 13.50 | 13.50 | 13.28 | 13.41 | -1.25% | 35,610,424 |
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：2月（+13.91%）。最も弱い月：6月（-15.22%）。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
Yankuang Energy Group Co Ltd（600188.SHG）の直近終値は？
2026-10-16 時点で 18.92。Closelookデータレイクの日次価格記録より。
600188.SHG の52週高値・安値は？
直近52週間で高値 27.80、安値 13.02（2026-10-16 時点）。
Yankuang Energy Group Co Ltd が歴史的に最も強い月と弱い月は？
歴史的に、600188.SHG の最も強い月は 2月（平均 +13.91%）、最も弱い月は 6月（平均 -15.22%）。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。