Comparing Back to the side-by-side chart ↗
Wanhua Chemical Group Co Ltd（600309.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 | 65.18 | 66.60 | 65.12 | 66.24 | +1.99% | 21,155,583 |
| 2026-10-15 | 65.13 | 65.79 | 64.20 | 64.95 | -2.15% | 31,824,562 |
| 2026-10-14 | 66.71 | 67.43 | 66.22 | 66.38 | -0.48% | 19,047,946 |
| 2026-10-13 | 68.70 | 68.88 | 66.20 | 66.70 | -3.61% | 33,073,544 |
| 2026-10-12 | 70.20 | 70.50 | 68.51 | 69.20 | -1.42% | 19,193,744 |
| 2026-10-09 | 69.79 | 70.56 | 69.45 | 70.20 | +0.59% | 19,826,977 |
| 2026-10-08 | 68.98 | 70.88 | 68.90 | 69.79 | +1.29% | 23,782,795 |
| 2026-09-30 | 67.72 | 69.29 | 67.72 | 68.90 | +1.83% | 19,876,670 |
| 2026-09-29 | 69.40 | 69.40 | 67.01 | 67.66 | -2.51% | 26,783,139 |
| 2026-09-28 | 69.46 | 69.99 | 69.00 | 69.40 | -0.07% | 18,157,443 |
| 2026-09-24 | 71.21 | 71.28 | 69.23 | 69.45 | -3.00% | 29,477,929 |
| 2026-09-23 | 70.66 | 72.49 | 69.62 | 71.60 | +1.33% | 38,983,055 |
| 2026-09-22 | 70.60 | 71.19 | 70.16 | 70.66 | +0.21% | 21,953,549 |
| 2026-09-21 | 70.50 | 70.84 | 69.95 | 70.51 | -0.90% | 26,640,533 |
| 2026-09-18 | 70.33 | 71.15 | 69.93 | 71.15 | +1.17% | 28,743,319 |
| 2026-09-17 | 70.00 | 71.09 | 69.88 | 70.33 | -0.64% | 19,787,322 |
| 2026-09-16 | 73.00 | 73.21 | 69.10 | 70.78 | -3.03% | 50,675,875 |
| 2026-09-15 | 73.15 | 74.10 | 72.88 | 72.99 | -0.71% | 18,504,529 |
| 2026-09-14 | 74.00 | 74.39 | 72.58 | 73.51 | -1.33% | 24,064,745 |
| 2026-09-11 | 76.03 | 76.40 | 73.12 | 74.50 | -3.43% | 33,673,804 |
| 2026-09-10 | 78.99 | 78.99 | 76.90 | 77.15 | -2.18% | 24,683,269 |
| 2026-09-09 | 77.87 | 79.06 | 77.11 | 78.87 | +1.00% | 26,444,941 |
| 2026-09-08 | 76.70 | 78.81 | 76.25 | 78.09 | +1.76% | 32,982,921 |
| 2026-09-07 | 77.66 | 77.66 | 75.79 | 76.74 | -1.18% | 25,121,076 |
| 2026-09-04 | 77.66 | 79.28 | 77.18 | 77.66 | +0.36% | 36,248,486 |
| 2026-09-03 | 75.18 | 77.69 | 74.91 | 77.38 | +2.93% | 40,677,967 |
| 2026-09-02 | 77.30 | 77.60 | 75.05 | 75.18 | -2.39% | 30,948,382 |
| 2026-09-01 | 76.10 | 78.68 | 76.00 | 77.02 | +0.92% | 45,219,948 |
| 2026-08-31 | 78.25 | 78.51 | 75.31 | 76.32 | -2.20% | 44,547,087 |
| 2026-08-28 | 75.80 | 78.18 | 75.53 | 78.04 | +2.79% | 47,622,107 |
| 2026-08-27 | 74.26 | 76.76 | 74.01 | 75.92 | +1.92% | 36,425,989 |
| 2026-08-26 | 72.51 | 74.82 | 71.63 | 74.49 | +2.22% | 36,209,259 |
| 2026-08-25 | 74.03 | 75.43 | 72.52 | 72.87 | -0.44% | 40,606,464 |
| 2026-08-24 | 73.95 | 74.74 | 72.60 | 73.19 | -1.07% | 23,340,065 |
| 2026-08-21 | 75.00 | 75.00 | 73.52 | 73.98 | -1.57% | 23,056,817 |
| 2026-08-20 | 73.41 | 76.30 | 73.41 | 75.16 | +1.72% | 37,717,070 |
| 2026-08-19 | 73.01 | 74.48 | 72.90 | 73.89 | +0.85% | 30,646,111 |
| 2026-08-18 | 72.75 | 74.42 | 72.70 | 73.27 | +0.19% | 28,431,100 |
| 2026-08-17 | 73.21 | 73.60 | 72.48 | 73.13 | +0.12% | 28,796,316 |
| 2026-08-14 | 73.02 | 73.90 | 72.92 | 73.04 | -0.10% | 19,427,305 |
| 2026-08-13 | 74.76 | 74.77 | 73.05 | 73.11 | -2.60% | 35,048,937 |
| 2026-08-12 | 75.69 | 76.38 | 74.92 | 75.06 | -0.78% | 24,221,260 |
| 2026-08-11 | 78.04 | 79.00 | 75.62 | 75.65 | -3.03% | 39,077,260 |
| 2026-08-10 | 75.50 | 79.10 | 75.49 | 78.01 | +3.02% | 45,539,928 |
| 2026-08-07 | 74.97 | 76.80 | 74.58 | 75.72 | +1.00% | 35,125,333 |
| 2026-08-06 | 74.12 | 75.81 | 74.00 | 74.97 | +0.70% | 33,319,830 |
| 2026-08-05 | 73.20 | 74.58 | 72.63 | 74.45 | +1.10% | 33,976,693 |
| 2026-08-04 | 74.49 | 75.18 | 73.23 | 73.64 | -2.20% | 34,285,575 |
| 2026-08-03 | 74.28 | 75.93 | 73.21 | 75.30 | +1.06% | 33,959,767 |
| 2026-07-31 | 75.31 | 75.40 | 73.88 | 74.51 | -2.68% | 45,042,605 |
| 2026-07-30 | 74.15 | 76.57 | 74.10 | 76.56 | +2.78% | 43,719,598 |
| 2026-07-29 | 74.58 | 75.68 | 72.70 | 74.49 | +0.39% | 40,525,725 |
| 2026-07-28 | 74.15 | 74.60 | 72.52 | 74.20 | +0.07% | 28,169,784 |
| 2026-07-27 | 74.54 | 74.54 | 72.37 | 74.15 | +0.54% | 28,032,197 |
| 2026-07-24 | 75.35 | 75.90 | 73.57 | 73.75 | -2.30% | 34,032,803 |
| 2026-07-23 | 74.00 | 75.94 | 72.48 | 75.49 | +2.01% | 47,917,178 |
| 2026-07-22 | 71.01 | 74.70 | 71.00 | 74.00 | +3.14% | 54,359,500 |
| 2026-07-21 | 72.00 | 73.00 | 70.88 | 71.75 | -0.33% | 51,952,211 |
| 2026-07-20 | 70.07 | 71.99 | 68.88 | 71.99 | +2.78% | 60,333,870 |
| 2026-07-17 | 68.37 | 70.91 | 68.10 | 70.04 | +2.46% | 55,904,726 |
| 2026-07-16 | 69.69 | 70.80 | 68.24 | 68.36 | -2.47% | 35,740,517 |
| 2026-07-15 | 69.00 | 70.80 | 68.15 | 70.09 | +0.70% | 36,645,609 |
| 2026-07-14 | 66.70 | 69.80 | 66.48 | 69.60 | +3.96% | 37,742,560 |
| 2026-07-13 | 68.71 | 68.88 | 66.90 | 66.95 | -2.56% | 31,822,780 |
| 2026-07-10 | 68.50 | 70.16 | 66.73 | 68.71 | -0.25% | 41,039,014 |
| 2026-07-09 | 70.03 | 70.03 | 67.41 | 68.88 | -1.63% | 41,375,927 |
| 2026-07-08 | 71.50 | 72.23 | 69.68 | 70.02 | -1.45% | 39,932,515 |
| 2026-07-07 | 73.64 | 74.41 | 70.66 | 71.05 | +0.04% | 65,352,983 |
| 2026-07-06 | 69.19 | 73.48 | 68.45 | 71.02 | +2.66% | 47,174,613 |
| 2026-07-03 | 69.48 | 71.00 | 68.08 | 69.18 | +0.85% | 37,063,384 |
| 2026-07-02 | 67.61 | 70.61 | 67.55 | 68.60 | +0.45% | 45,077,323 |
| 2026-07-01 | 67.99 | 69.58 | 66.00 | 68.29 | -0.18% | 61,132,538 |
| 2026-06-30 | 71.01 | 71.39 | 67.28 | 68.41 | -4.89% | 62,129,651 |
| 2026-06-29 | 71.79 | 73.00 | 69.64 | 71.93 | +0.20% | 38,579,354 |
| 2026-06-26 | 73.60 | 75.20 | 70.93 | 71.79 | -2.47% | 35,201,488 |
| 2026-06-25 | 74.01 | 74.88 | 71.85 | 73.61 | -1.46% | 40,088,870 |
| 2026-06-24 | 72.80 | 76.00 | 72.78 | 74.70 | +2.61% | 48,294,539 |
| 2026-06-23 | 75.59 | 76.84 | 72.60 | 72.80 | -2.02% | 55,264,118 |
| 2026-06-22 | 69.12 | 74.50 | 68.32 | 74.30 | +7.60% | 63,398,807 |
| 2026-06-18 | 70.01 | 70.58 | 68.40 | 69.05 | -2.46% | 34,831,389 |
| 2026-06-17 | 70.00 | 71.12 | 69.00 | 70.79 | +1.03% | 33,298,046 |
| 2026-06-16 | 72.50 | 72.81 | 69.85 | 70.07 | -4.67% | 47,916,519 |
| 2026-06-15 | 73.52 | 76.48 | 72.13 | 73.50 | +2.55% | 63,193,265 |
| 2026-06-12 | 67.20 | 72.83 | 66.80 | 71.67 | +6.73% | 60,211,407 |
| 2026-06-11 | 68.53 | 68.90 | 65.90 | 67.15 | -1.10% | 33,294,432 |
| 2026-06-10 | 68.50 | 69.59 | 67.28 | 67.90 | -1.95% | 27,950,498 |
| 2026-06-09 | 70.01 | 70.25 | 68.34 | 69.25 | -0.72% | 30,845,849 |
| 2026-06-08 | 71.43 | 72.30 | 69.28 | 69.75 | -3.74% | 36,573,927 |
| 2026-06-05 | 72.18 | 74.68 | 71.51 | 72.46 | +0.40% | 37,062,920 |
| 2026-06-04 | 74.11 | 74.11 | 71.79 | 72.17 | -2.70% | 35,026,071 |
| 2026-06-03 | 75.00 | 75.08 | 73.01 | 74.17 | -1.32% | 37,269,724 |
| 2026-06-02 | 75.85 | 76.00 | 74.36 | 75.16 | -0.91% | 30,096,841 |
| 2026-06-01 | 73.41 | 76.44 | 72.59 | 75.85 | +3.27% | 44,626,321 |
| 2026-05-29 | 73.85 | 74.91 | 73.11 | 73.45 | -0.54% | 26,179,814 |
| 2026-05-28 | 75.04 | 75.70 | 72.83 | 73.85 | -1.59% | 30,996,115 |
| 2026-05-27 | 76.50 | 76.51 | 74.62 | 75.04 | -3.27% | 24,304,329 |
| 2026-05-26 | 76.50 | 77.78 | 76.10 | 77.58 | +0.95% | 27,364,583 |
| 2026-05-25 | 78.50 | 79.40 | 76.50 | 76.85 | -1.46% | 28,384,366 |
| 2026-05-22 | 78.00 | 78.50 | 76.83 | 77.99 | +0.65% | 21,984,710 |
| 2026-05-21 | 79.32 | 80.77 | 77.49 | 77.49 | -1.91% | 28,095,163 |
| 2026-05-20 | 79.00 | 79.99 | 78.03 | 79.00 | -0.63% | 25,630,205 |
| 2026-05-19 | 80.01 | 80.20 | 78.36 | 79.50 | -0.50% | 23,610,453 |
| 2026-05-18 | 81.30 | 81.33 | 79.13 | 79.90 | -2.33% | 34,749,164 |
| 2026-05-15 | 82.40 | 83.85 | 81.43 | 81.81 | -0.22% | 28,304,797 |
| 2026-05-14 | 83.25 | 85.65 | 81.90 | 81.99 | -1.61% | 34,796,946 |
| 2026-05-13 | 83.59 | 83.68 | 82.50 | 83.33 | +0.05% | 24,447,392 |
| 2026-05-12 | 83.48 | 84.16 | 82.55 | 83.29 | -0.26% | 27,657,148 |
| 2026-05-11 | 83.61 | 84.35 | 83.10 | 83.51 | -0.11% | 33,804,429 |
| 2026-05-08 | 84.80 | 85.38 | 83.41 | 83.60 | -1.42% | 32,557,102 |
| 2026-05-07 | 88.66 | 88.99 | 83.80 | 84.80 | -5.49% | 69,520,837 |
| 2026-05-06 | 89.56 | 89.77 | 86.70 | 89.73 | +0.21% | 35,932,360 |
| 2026-04-30 | 90.00 | 90.71 | 88.51 | 89.54 | -0.90% | 23,258,542 |
| 2026-04-29 | 89.05 | 90.45 | 88.53 | 90.35 | +0.97% | 30,566,526 |
| 2026-04-28 | 88.50 | 90.34 | 88.40 | 89.48 | +0.57% | 25,455,283 |
| 2026-04-27 | 89.50 | 90.92 | 88.50 | 88.97 | -0.64% | 29,439,935 |
| 2026-04-24 | 88.10 | 90.63 | 88.00 | 89.54 | +2.16% | 38,758,973 |
| 2026-04-23 | 87.70 | 88.90 | 86.01 | 87.65 | -0.06% | 34,792,098 |
| 2026-04-22 | 87.49 | 89.75 | 87.09 | 87.70 | +0.24% | 31,422,964 |
| 2026-04-21 | 87.47 | 88.54 | 83.04 | 87.49 | -0.06% | 42,291,491 |
| 2026-04-20 | 87.50 | 88.98 | 86.67 | 87.54 | -0.26% | 29,839,915 |
| 2026-04-17 | 89.50 | 90.20 | 87.50 | 87.77 | -2.59% | 34,332,940 |
| 2026-04-16 | 89.00 | 91.36 | 88.89 | 90.10 | +1.15% | 26,747,428 |
| 2026-04-15 | 89.99 | 90.98 | 88.04 | 89.08 | -1.76% | 36,689,458 |
| 2026-04-14 | 92.04 | 92.19 | 89.06 | 90.68 | -1.65% | 40,211,503 |
| 2026-04-13 | 89.07 | 93.14 | 88.34 | 92.20 | +3.51% | 41,848,520 |
| 2026-04-10 | 87.86 | 89.60 | 87.00 | 89.07 | +1.69% | 29,127,675 |
| 2026-04-09 | 85.91 | 87.80 | 85.59 | 87.59 | +1.33% | 29,631,530 |
| 2026-04-08 | 85.00 | 87.01 | 83.99 | 86.44 | +0.20% | 38,249,893 |
| 2026-04-07 | 81.80 | 86.78 | 81.80 | 86.27 | +4.72% | 42,361,030 |
| 2026-04-03 | 83.30 | 84.28 | 82.03 | 82.38 | -0.40% | 24,940,303 |
| 2026-04-02 | 82.61 | 83.46 | 81.90 | 82.71 | -0.19% | 21,918,899 |
| 2026-04-01 | 80.90 | 83.42 | 80.90 | 82.87 | +4.30% | 36,932,112 |
| 2026-03-31 | 80.71 | 81.20 | 79.22 | 79.45 | -1.44% | 18,698,095 |
| 2026-03-30 | 78.96 | 80.75 | 78.90 | 80.61 | +0.79% | 26,240,849 |
| 2026-03-27 | 78.00 | 80.84 | 77.84 | 79.98 | +0.95% | 27,993,247 |
| 2026-03-26 | 78.00 | 80.89 | 77.60 | 79.23 | +0.99% | 33,646,230 |
| 2026-03-25 | 76.35 | 79.34 | 76.30 | 78.45 | +4.42% | 38,063,871 |
| 2026-03-24 | 75.80 | 76.04 | 73.55 | 75.13 | +0.16% | 31,862,778 |
| 2026-03-23 | 75.43 | 76.97 | 73.36 | 75.01 | -2.58% | 45,066,069 |
| 2026-03-20 | 78.42 | 79.40 | 77.00 | 77.00 | -1.82% | 42,252,958 |
| 2026-03-19 | 80.00 | 80.55 | 78.00 | 78.43 | -2.76% | 35,235,387 |
| 2026-03-18 | 80.20 | 80.88 | 79.05 | 80.66 | +0.64% | 27,604,384 |
| 2026-03-17 | 79.96 | 82.49 | 79.88 | 80.15 | +0.91% | 43,674,654 |
| 2026-03-16 | 84.10 | 84.20 | 78.12 | 79.43 | -6.00% | 79,853,882 |
| 2026-03-13 | 86.31 | 87.98 | 84.17 | 84.50 | -2.42% | 49,137,122 |
| 2026-03-12 | 89.41 | 90.30 | 86.50 | 86.60 | -3.19% | 52,975,470 |
| 2026-03-11 | 88.21 | 90.30 | 84.68 | 89.45 | +1.41% | 61,656,514 |
| 2026-03-10 | 88.03 | 89.20 | 87.00 | 88.21 | -1.95% | 42,417,436 |
| 2026-03-09 | 93.99 | 97.00 | 89.01 | 89.96 | -3.27% | 69,314,803 |
| 2026-03-06 | 88.65 | 93.48 | 87.60 | 93.00 | +4.26% | 38,044,628 |
| 2026-03-05 | 89.99 | 90.45 | 87.69 | 89.20 | +0.84% | 30,058,218 |
| 2026-03-04 | 89.06 | 90.26 | 87.24 | 88.46 | -2.89% | 44,194,653 |
| 2026-03-03 | 95.00 | 95.45 | 90.80 | 91.09 | -3.42% | 49,528,741 |
| 2026-03-02 | 93.10 | 95.20 | 91.88 | 94.32 | +1.42% | 51,307,052 |
| 2026-02-27 | 90.02 | 94.28 | 89.92 | 93.00 | +3.31% | 46,742,493 |
| 2026-02-26 | 89.69 | 92.28 | 89.26 | 90.02 | +0.35% | 41,639,103 |
| 2026-02-25 | 87.88 | 92.24 | 87.80 | 89.71 | +2.82% | 63,119,485 |
| 2026-02-24 | 86.38 | 87.39 | 84.77 | 87.25 | +2.70% | 29,640,230 |
| 2026-02-13 | 87.01 | 87.06 | 84.65 | 84.96 | -3.45% | 34,240,209 |
| 2026-02-12 | 88.80 | 89.52 | 87.70 | 88.00 | -0.96% | 27,602,811 |
| 2026-02-11 | 85.59 | 89.88 | 84.78 | 88.85 | +3.31% | 49,790,969 |
| 2026-02-10 | 86.66 | 86.66 | 84.03 | 86.00 | -1.17% | 32,274,504 |
| 2026-02-09 | 86.85 | 88.30 | 85.66 | 87.02 | +0.37% | 34,252,439 |
| 2026-02-06 | 81.94 | 88.46 | 81.52 | 86.70 | +3.70% | 54,363,293 |
| 2026-02-05 | 85.79 | 86.39 | 82.50 | 83.61 | -1.40% | 27,227,242 |
| 2026-02-04 | 83.80 | 85.20 | 82.98 | 84.80 | +1.75% | 31,262,115 |
| 2026-02-03 | 81.68 | 83.64 | 81.40 | 83.34 | +3.75% | 42,700,097 |
| 2026-02-02 | 86.60 | 86.96 | 79.58 | 80.33 | -8.68% | 82,870,072 |
| 2026-01-30 | 86.96 | 89.61 | 85.19 | 87.97 | +0.42% | 49,190,201 |
| 2026-01-29 | 88.10 | 89.97 | 86.19 | 87.60 | +0.33% | 61,152,217 |
| 2026-01-28 | 84.70 | 89.98 | 84.70 | 87.31 | +3.08% | 81,065,182 |
| 2026-01-27 | 84.95 | 87.48 | 83.53 | 84.70 | -0.32% | 44,754,634 |
| 2026-01-26 | 84.25 | 87.88 | 83.99 | 84.97 | +0.85% | 55,512,198 |
| 2026-01-23 | 85.64 | 86.46 | 83.80 | 84.25 | -1.23% | 39,709,089 |
| 2026-01-22 | 85.17 | 86.30 | 83.80 | 85.30 | +1.45% | 45,492,207 |
| 2026-01-21 | 86.20 | 86.69 | 83.80 | 84.08 | -2.26% | 47,391,462 |
| 2026-01-20 | 82.38 | 86.97 | 82.12 | 86.02 | +4.39% | 69,698,585 |
| 2026-01-19 | 77.90 | 82.79 | 77.39 | 82.40 | +4.67% | 50,734,380 |
| 2026-01-16 | 80.15 | 81.18 | 78.00 | 78.72 | -0.93% | 33,361,211 |
| 2026-01-15 | 77.50 | 80.94 | 77.31 | 79.46 | +2.13% | 39,913,965 |
| 2026-01-14 | 78.67 | 80.56 | 77.80 | 77.80 | -1.22% | 41,867,618 |
| 2026-01-13 | 78.08 | 80.13 | 77.77 | 78.76 | +0.79% | 35,511,188 |
| 2026-01-12 | 79.33 | 79.88 | 77.66 | 78.14 | -1.52% | 37,575,205 |
| 2026-01-09 | 80.00 | 80.61 | 78.41 | 79.35 | -0.43% | 33,361,851 |
| 2026-01-08 | 81.92 | 81.92 | 78.43 | 79.69 | -2.73% | 46,547,605 |
| 2026-01-07 | 82.25 | 83.66 | 81.40 | 81.93 | -1.23% | 32,322,327 |
| 2026-01-06 | 77.03 | 83.38 | 77.03 | 82.95 | +7.27% | 58,461,093 |
| 2026-01-05 | 77.20 | 78.81 | 76.23 | 77.33 | +0.85% | 26,156,140 |
| 2025-12-31 | 76.80 | 77.43 | 76.09 | 76.68 | -0.42% | 16,402,835 |
| 2025-12-30 | 75.50 | 77.99 | 75.02 | 77.00 | +1.12% | 26,628,429 |
| 2025-12-29 | 76.92 | 77.20 | 75.70 | 76.15 | -1.08% | 21,379,964 |
| 2025-12-26 | 76.60 | 78.00 | 75.70 | 76.98 | +0.35% | 27,102,918 |
| 2025-12-25 | 77.09 | 78.50 | 76.67 | 76.71 | -0.47% | 24,515,318 |
| 2025-12-24 | 74.98 | 77.37 | 74.86 | 77.07 | +3.03% | 34,606,152 |
| 2025-12-23 | 75.81 | 76.18 | 74.50 | 74.80 | -1.31% | 25,929,325 |
| 2025-12-22 | 75.59 | 76.19 | 75.11 | 75.79 | +0.26% | 26,472,838 |
| 2025-12-19 | 75.07 | 76.08 | 75.07 | 75.59 | +0.07% | 24,316,829 |
| 2025-12-18 | 74.23 | 76.99 | 73.85 | 75.54 | +1.78% | 50,672,310 |
| 2025-12-17 | 69.75 | 74.88 | 69.75 | 74.22 | +5.92% | 70,113,383 |
| 2025-12-16 | 69.55 | 70.19 | 67.98 | 70.07 | +0.55% | 28,023,480 |
| 2025-12-15 | 68.44 | 70.99 | 68.00 | 69.69 | +1.78% | 35,282,360 |
| 2025-12-12 | 68.47 | 68.81 | 67.53 | 68.47 | +0.00% | 22,545,949 |
| 2025-12-11 | 69.31 | 70.50 | 68.18 | 68.47 | -1.20% | 19,939,222 |
| 2025-12-10 | 68.97 | 69.43 | 67.90 | 69.30 | +0.00% | 23,836,299 |
| 2025-12-09 | 69.97 | 71.00 | 69.00 | 69.30 | -0.96% | 33,206,086 |
| 2025-12-08 | 70.20 | 70.70 | 69.38 | 69.97 | -0.01% | 32,980,285 |
| 2025-12-05 | 67.82 | 70.67 | 67.70 | 69.98 | +3.40% | 49,644,630 |
| 2025-12-04 | 68.07 | 68.80 | 67.26 | 67.68 | -0.76% | 19,112,102 |
| 2025-12-03 | 67.20 | 69.37 | 67.13 | 68.20 | +1.79% | 45,965,755 |
| 2025-12-02 | 67.80 | 68.09 | 66.90 | 67.00 | -1.41% | 20,528,297 |
| 2025-12-01 | 66.97 | 68.18 | 66.60 | 67.96 | +1.25% | 31,290,308 |
| 2025-11-28 | 65.89 | 67.98 | 65.85 | 67.12 | +1.85% | 38,835,522 |
| 2025-11-27 | 63.40 | 66.33 | 63.35 | 65.90 | +3.45% | 37,808,866 |
| 2025-11-26 | 63.06 | 63.88 | 62.82 | 63.70 | +1.05% | 16,865,100 |
| 2025-11-25 | 63.00 | 64.10 | 62.93 | 63.04 | +0.40% | 21,653,463 |
| 2025-11-24 | 63.43 | 63.65 | 62.26 | 62.79 | +0.13% | 24,233,482 |
| 2025-11-21 | 63.85 | 63.93 | 62.33 | 62.71 | -2.47% | 29,871,474 |
| 2025-11-20 | 65.97 | 66.47 | 64.18 | 64.30 | -2.00% | 20,779,325 |
| 2025-11-19 | 65.20 | 66.00 | 65.00 | 65.61 | +0.32% | 16,299,274 |
| 2025-11-18 | 66.40 | 66.76 | 65.02 | 65.40 | -1.48% | 23,416,199 |
| 2025-11-17 | 65.08 | 67.68 | 65.08 | 66.38 | +0.88% | 32,643,084 |
| 2025-11-14 | 67.40 | 68.28 | 65.80 | 65.80 | -4.24% | 50,450,296 |
| 2025-11-13 | 67.40 | 69.16 | 67.40 | 68.71 | +1.39% | 41,645,840 |
| 2025-11-12 | 68.00 | 68.50 | 67.23 | 67.77 | -0.26% | 29,905,691 |
| 2025-11-11 | 67.40 | 68.49 | 66.75 | 67.95 | +0.13% | 37,354,469 |
| 2025-11-10 | 66.20 | 68.78 | 66.15 | 67.86 | +3.97% | 78,664,160 |
| 2025-11-07 | 61.69 | 65.51 | 61.35 | 65.27 | +5.79% | 76,216,000 |
| 2025-11-06 | 61.30 | 62.45 | 61.30 | 61.70 | +0.37% | 20,536,310 |
| 2025-11-05 | 61.11 | 62.08 | 60.69 | 61.47 | -0.21% | 17,793,560 |
| 2025-11-04 | 62.35 | 62.85 | 61.11 | 61.60 | -1.47% | 18,933,855 |
| 2025-11-03 | 62.85 | 62.96 | 61.66 | 62.52 | -0.18% | 18,291,773 |
| 2025-10-31 | 61.88 | 63.33 | 61.87 | 62.63 | +1.49% | 31,184,857 |
| 2025-10-30 | 62.00 | 62.25 | 61.18 | 61.71 | -0.45% | 28,086,699 |
| 2025-10-29 | 61.40 | 62.45 | 61.03 | 61.99 | +0.83% | 26,962,542 |
| 2025-10-28 | 62.66 | 62.66 | 61.41 | 61.48 | -1.62% | 24,770,419 |
| 2025-10-27 | 62.00 | 63.30 | 61.81 | 62.49 | +1.69% | 36,791,759 |
| 2025-10-24 | 62.69 | 62.97 | 61.01 | 61.45 | -2.04% | 31,069,641 |
| 2025-10-23 | 61.24 | 62.80 | 60.85 | 62.73 | +2.27% | 22,594,242 |
| 2025-10-22 | 61.20 | 61.58 | 60.81 | 61.34 | +0.26% | 15,852,472 |
| 2025-10-21 | 61.09 | 61.55 | 60.60 | 61.18 | +0.53% | 19,125,897 |
| 2025-10-20 | 62.03 | 62.03 | 60.61 | 60.86 | -1.06% | 25,936,926 |
| 2025-10-17 | 62.96 | 63.65 | 61.50 | 61.51 | -2.35% | 30,134,579 |
| 2025-10-16 | 64.82 | 64.82 | 62.55 | 62.99 | -2.72% | 35,112,383 |
| 2025-10-15 | 64.70 | 65.56 | 64.07 | 64.75 | -0.03% | 20,885,678 |
| 2025-10-14 | 66.54 | 67.45 | 64.54 | 64.77 | -2.38% | 30,632,849 |
| 2025-10-13 | 65.12 | 66.78 | 64.99 | 66.35 | -2.04% | 30,609,372 |
| 2025-10-10 | 67.50 | 68.80 | 66.66 | 67.73 | +0.00% | 32,891,739 |
| 2025-10-09 | 66.58 | 67.85 | 65.30 | 67.73 | +1.73% | 33,534,000 |
| 2025-09-30 | 65.88 | 66.86 | 65.26 | 66.58 | +0.97% | 29,317,411 |
| 2025-09-29 | 64.20 | 66.53 | 63.70 | 65.94 | +3.02% | 32,937,169 |
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：12月（+12.83%）。最も弱い月：5月（-9.91%）。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
Wanhua Chemical Group Co Ltd（600309.SHG）の直近終値は？
2026-10-16 時点で 66.24。Closelookデータレイクの日次価格記録より。
600309.SHG の52週高値・安値は？
直近52週間で高値 97.00、安値 60.60（2026-10-16 時点）。
Wanhua Chemical Group Co Ltd が歴史的に最も強い月と弱い月は？
歴史的に、600309.SHG の最も強い月は 12月（平均 +12.83%）、最も弱い月は 5月（平均 -9.91%）。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。