Anhui Jianghuai Automobile Group Corp Ltd（600418.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	21.35	22.37	21.35	22.37	+9.98%	65,188,700
2026-10-15	20.41	21.54	20.19	20.34	-3.60%	130,010,683
2026-10-14	22.63	23.09	21.05	21.10	-8.62%	184,039,032
2026-10-13	21.59	24.20	21.50	23.09	+4.72%	281,001,699
2026-10-12	21.51	22.44	20.84	22.05	-3.08%	198,163,776
2026-10-09	22.25	23.20	22.25	22.75	-7.97%	282,787,028
2026-10-08	26.20	26.57	24.72	24.72	-10.01%	143,178,050
2026-09-30	26.03	28.64	24.96	27.47	+5.49%	274,744,852
2026-09-29	25.69	26.89	24.52	26.04	+3.25%	225,841,545
2026-09-28	23.31	25.22	22.99	25.22	+9.99%	179,486,848
2026-09-24	23.15	24.04	22.87	22.93	-2.22%	175,248,970
2026-09-23	21.97	23.45	21.89	23.45	+9.99%	217,062,214
2026-09-22	19.38	21.32	19.25	21.32	+10.01%	143,068,645
2026-09-21	19.25	19.58	19.18	19.38	+0.68%	51,641,546
2026-09-18	19.40	19.48	18.86	19.25	-0.67%	79,759,976
2026-09-17	18.88	19.52	18.85	19.38	+1.73%	68,238,673
2026-09-16	19.20	19.65	18.64	19.05	-1.09%	69,978,426
2026-09-15	19.35	19.90	18.98	19.26	+0.05%	76,364,556
2026-09-14	18.68	19.43	18.68	19.25	+2.39%	49,771,210
2026-09-11	19.00	19.05	18.59	18.80	-2.74%	48,560,151
2026-09-10	20.06	20.08	19.28	19.33	-4.40%	70,987,206
2026-09-09	20.40	20.48	19.93	20.22	-1.61%	58,273,613
2026-09-08	20.63	21.09	20.35	20.55	-0.34%	61,560,680
2026-09-07	21.10	21.97	20.55	20.62	+0.00%	80,675,294
2026-09-04	20.20	21.33	20.18	20.62	+2.59%	83,091,974
2026-09-03	20.50	20.70	19.99	20.10	-1.57%	39,489,573
2026-09-02	20.78	20.94	20.30	20.42	-2.76%	38,556,201
2026-09-01	20.98	21.38	20.96	21.00	+0.14%	48,424,709
2026-08-31	20.90	20.97	20.50	20.97	-0.33%	43,612,137
2026-08-28	21.04	21.18	20.86	21.04	-0.33%	37,465,573
2026-08-27	20.98	21.28	20.75	21.11	+0.14%	55,597,870
2026-08-26	21.10	21.85	20.92	21.08	-0.66%	66,951,913
2026-08-25	20.04	21.52	19.85	21.22	+5.47%	96,870,536
2026-08-24	20.76	21.48	19.97	20.12	-3.45%	77,984,552
2026-08-21	21.12	21.12	20.28	20.84	-1.33%	55,977,778
2026-08-20	21.10	21.71	20.58	21.12	+0.86%	68,462,970
2026-08-19	21.88	22.05	20.85	20.94	-5.42%	68,282,370
2026-08-18	22.72	22.72	21.76	22.14	-1.91%	73,744,054
2026-08-17	23.43	23.43	22.41	22.57	-4.65%	85,631,800
2026-08-14	24.60	24.67	23.38	23.67	-3.82%	63,039,227
2026-08-13	25.48	25.59	24.57	24.61	-3.49%	88,873,098
2026-08-12	23.89	26.06	23.63	25.50	+6.16%	131,091,812
2026-08-11	23.67	24.53	23.40	24.02	+0.97%	77,410,524
2026-08-10	23.99	24.22	23.49	23.79	-1.41%	69,408,464
2026-08-07	24.00	24.40	23.03	24.13	-0.49%	99,394,122
2026-08-06	25.38	25.56	23.79	24.25	-4.90%	122,214,218
2026-08-05	25.04	25.96	24.25	25.50	+1.84%	102,564,116
2026-08-04	25.26	25.56	24.56	25.04	-2.03%	110,511,082
2026-08-03	25.99	26.55	25.20	25.56	-2.70%	127,762,422
2026-07-31	23.51	26.34	23.33	26.27	+7.71%	188,026,342
2026-07-30	22.19	24.39	22.00	24.39	+10.01%	76,768,219
2026-07-29	21.20	22.40	20.98	22.17	+5.77%	117,848,139
2026-07-28	20.11	21.69	20.11	20.96	+2.59%	74,742,231
2026-07-27	19.66	21.07	19.57	20.43	+4.02%	62,068,116
2026-07-24	20.51	20.58	19.64	19.64	-5.44%	54,419,370
2026-07-23	20.49	20.83	20.34	20.77	+0.78%	39,245,342
2026-07-22	20.75	21.02	20.32	20.61	-0.91%	56,381,933
2026-07-21	20.76	21.35	20.38	20.80	-1.19%	70,689,368
2026-07-20	21.46	21.88	20.40	21.05	-1.41%	72,823,264
2026-07-17	23.30	23.75	21.00	21.35	-7.05%	83,721,024
2026-07-16	22.50	24.23	22.05	22.97	+2.09%	86,331,959
2026-07-15	22.45	23.52	22.40	22.50	+0.00%	51,507,266
2026-07-14	22.82	22.99	21.87	22.50	-0.57%	49,411,197
2026-07-13	24.21	24.46	22.53	22.63	-8.27%	76,789,615
2026-07-10	24.44	25.79	24.41	24.67	+0.90%	100,369,989
2026-07-09	22.23	24.45	21.99	24.45	+9.99%	131,315,850
2026-07-08	23.40	23.40	22.20	22.23	-4.26%	69,277,652
2026-07-07	25.00	25.27	23.17	23.22	-6.75%	74,894,720
2026-07-06	26.00	26.82	24.87	24.90	-4.93%	68,526,042
2026-07-03	25.10	26.63	25.02	26.19	+4.26%	102,116,636
2026-07-02	25.57	26.39	25.00	25.12	-1.99%	65,119,970
2026-07-01	25.83	27.20	25.38	25.63	-0.77%	72,864,031
2026-06-30	25.79	26.30	25.63	25.83	-1.41%	51,911,017
2026-06-29	26.74	26.90	24.97	26.20	-2.49%	119,945,994
2026-06-26	29.20	29.80	26.86	26.87	-6.70%	78,347,893
2026-06-25	28.97	29.50	28.06	28.80	-0.59%	62,202,876
2026-06-24	29.80	29.80	28.64	28.97	-1.16%	51,978,823
2026-06-23	30.75	31.13	29.16	29.31	-4.43%	57,633,702
2026-06-22	30.65	30.96	28.82	30.67	-0.23%	106,078,729
2026-06-18	31.60	31.66	30.71	30.74	-2.97%	55,016,388
2026-06-17	32.80	32.80	31.45	31.68	-4.26%	63,013,890
2026-06-16	32.18	33.35	31.95	33.09	+2.67%	64,044,067
2026-06-15	32.00	33.51	31.83	32.23	+2.28%	63,881,150
2026-06-12	31.32	32.95	31.01	31.51	+0.74%	70,427,718
2026-06-11	32.00	32.40	30.60	31.28	-3.22%	90,467,678
2026-06-10	32.87	33.50	32.16	32.32	-1.31%	46,214,793
2026-06-09	33.90	33.95	32.14	32.75	-2.44%	59,166,733
2026-06-08	32.00	35.12	32.00	33.57	+1.42%	112,015,515
2026-06-05	34.01	34.12	32.80	33.10	-3.36%	64,864,604
2026-06-04	34.70	35.90	34.00	34.25	-1.58%	53,955,756
2026-06-03	35.21	35.98	34.18	34.80	-1.83%	60,403,018
2026-06-02	36.40	37.00	35.11	35.45	-3.09%	61,760,917
2026-06-01	36.69	37.90	36.00	36.58	-1.19%	43,417,164
2026-05-29	38.00	38.70	35.85	37.02	-2.58%	82,038,544
2026-05-28	39.00	39.95	37.50	38.00	-2.81%	83,138,163
2026-05-27	40.83	41.14	39.00	39.10	-5.21%	60,376,147
2026-05-26	42.20	42.66	40.47	41.25	-3.40%	59,674,438
2026-05-25	44.84	44.85	40.55	42.70	-5.22%	106,303,342
2026-05-22	45.55	45.79	44.54	45.05	-0.71%	33,188,706
2026-05-21	45.50	47.00	45.18	45.37	-0.74%	46,346,524
2026-05-20	46.85	46.85	45.00	45.71	-2.56%	29,166,761
2026-05-19	45.19	47.35	44.84	46.91	+3.99%	48,491,944
2026-05-18	45.50	46.17	44.70	45.11	-1.66%	42,416,314
2026-05-15	47.50	47.95	45.60	45.87	-3.43%	49,924,292
2026-05-14	49.20	49.69	47.50	47.50	-1.88%	43,709,968
2026-05-13	49.00	49.01	48.25	48.41	-1.57%	37,288,647
2026-05-12	51.13	51.25	49.01	49.18	-4.32%	56,224,799
2026-05-11	51.00	52.75	50.98	51.40	+2.51%	73,358,995
2026-05-08	49.55	51.30	49.49	50.14	+1.27%	53,114,305
2026-05-07	49.23	50.11	49.00	49.51	+0.86%	43,381,051
2026-05-06	47.60	50.18	47.60	49.09	+3.70%	74,979,605
2026-04-30	47.50	48.29	46.75	47.34	-1.66%	45,793,329
2026-04-29	48.00	48.78	45.73	48.14	+0.38%	49,546,908
2026-04-28	49.03	49.15	47.67	47.96	-2.00%	50,128,307
2026-04-27	45.00	48.94	45.00	48.94	+10.00%	92,543,877
2026-04-24	45.24	45.40	44.21	44.49	-2.03%	28,351,134
2026-04-23	46.00	47.12	45.22	45.41	-1.60%	30,927,587
2026-04-22	45.50	46.79	45.30	46.15	+0.98%	30,810,489
2026-04-21	46.44	46.50	45.45	45.70	-1.85%	25,490,787
2026-04-20	46.98	47.43	45.82	46.56	+0.11%	31,598,350
2026-04-17	46.00	46.65	44.91	46.51	+2.22%	42,918,843
2026-04-16	45.51	46.31	44.80	45.50	+0.02%	34,999,372
2026-04-15	46.16	46.46	45.28	45.49	-1.62%	31,143,742
2026-04-14	46.42	46.59	45.62	46.24	-0.15%	24,860,815
2026-04-13	46.45	46.50	45.73	46.31	-0.96%	26,906,539
2026-04-10	46.88	47.29	46.70	46.76	+0.09%	23,207,938
2026-04-09	47.01	47.25	46.50	46.72	-1.95%	21,893,704
2026-04-08	46.91	47.98	46.68	47.65	+3.52%	37,171,606
2026-04-07	44.75	46.58	44.50	46.03	+3.37%	35,047,408
2026-04-03	46.00	46.00	44.38	44.53	-1.96%	19,176,224
2026-04-02	46.54	46.69	45.16	45.42	-2.93%	24,002,763
2026-04-01	47.00	47.25	46.31	46.79	+1.28%	24,984,701
2026-03-31	45.49	47.17	45.49	46.20	+1.05%	34,568,028
2026-03-30	44.60	45.99	44.10	45.72	+0.99%	23,348,830
2026-03-27	44.80	45.40	44.60	45.27	+0.00%	20,070,677
2026-03-26	45.99	46.40	45.06	45.27	-1.65%	22,209,381
2026-03-25	46.00	46.65	45.71	46.03	+0.33%	31,355,843
2026-03-24	45.96	46.10	43.69	45.88	+1.73%	43,169,465
2026-03-23	45.91	46.97	44.77	45.10	-3.84%	47,200,136
2026-03-20	47.57	48.10	46.90	46.90	-1.82%	26,586,668
2026-03-19	48.31	48.46	47.60	47.77	-2.09%	29,391,139
2026-03-18	48.98	49.18	48.28	48.79	-0.43%	20,370,173
2026-03-17	49.29	50.16	48.88	49.00	-0.35%	27,087,595
2026-03-16	48.98	49.32	48.45	49.17	+0.33%	21,129,742
2026-03-13	49.59	50.20	48.89	49.01	-1.98%	27,168,631
2026-03-12	50.28	50.50	49.56	50.00	-1.36%	28,083,262
2026-03-11	51.22	51.32	50.50	50.69	-1.02%	25,172,020
2026-03-10	51.10	51.78	50.52	51.21	+1.99%	34,346,879
2026-03-09	50.00	50.67	48.68	50.21	-1.90%	44,638,701
2026-03-06	51.21	51.68	50.60	51.18	-0.18%	22,214,279
2026-03-05	51.54	52.00	51.00	51.27	+0.23%	29,275,504
2026-03-04	50.76	51.85	50.57	51.15	-0.25%	29,057,196
2026-03-03	53.78	54.45	51.27	51.28	-4.70%	52,022,076
2026-03-02	53.75	54.31	52.51	53.81	-1.81%	52,213,324
2026-02-27	55.00	55.58	54.57	54.80	-0.81%	31,109,512
2026-02-26	55.67	56.27	55.06	55.25	-1.34%	38,525,996
2026-02-25	57.25	57.44	55.82	56.00	-2.13%	43,582,993
2026-02-24	57.38	58.79	56.59	57.22	+0.10%	47,909,886
2026-02-13	57.39	58.16	57.06	57.16	-1.38%	35,635,616
2026-02-12	56.53	58.30	55.50	57.96	+2.22%	63,550,881
2026-02-11	56.35	58.79	55.50	56.70	+3.83%	118,354,059
2026-02-10	53.14	55.15	52.80	54.61	+2.46%	54,648,306
2026-02-09	53.39	53.79	52.62	53.30	+1.04%	30,780,549
2026-02-06	53.30	53.80	52.65	52.75	-1.59%	26,597,896
2026-02-05	52.80	53.81	52.08	53.60	+1.79%	40,948,313
2026-02-04	53.98	53.98	50.88	52.66	-0.47%	50,846,452
2026-02-03	52.93	53.50	51.54	52.91	+0.76%	41,223,878
2026-02-02	54.18	54.80	52.30	52.51	-4.00%	48,947,068
2026-01-30	54.83	56.30	53.70	54.70	-0.56%	59,142,613
2026-01-29	53.00	55.48	52.91	55.01	+3.21%	78,312,191
2026-01-28	52.80	53.98	52.02	53.30	+0.76%	53,914,320
2026-01-27	50.61	53.30	50.61	52.90	+4.55%	70,331,419
2026-01-26	52.00	52.00	49.80	50.60	-2.62%	54,347,224
2026-01-23	51.92	53.31	51.73	51.96	+0.06%	47,611,870
2026-01-22	52.54	52.98	51.60	51.93	-0.99%	41,268,601
2026-01-21	50.90	52.87	50.45	52.45	+2.84%	61,836,297
2026-01-20	51.58	52.48	50.58	51.00	-1.20%	49,896,591
2026-01-19	49.65	52.50	49.65	51.62	+4.77%	123,054,201
2026-01-16	47.67	49.80	47.66	49.27	+3.46%	77,152,921
2026-01-15	47.82	48.33	47.45	47.62	-0.63%	32,366,864
2026-01-14	48.10	48.50	47.33	47.92	-0.66%	61,358,929
2026-01-13	49.90	50.11	48.11	48.24	-3.17%	66,039,659
2026-01-12	50.06	50.86	49.50	49.82	-1.41%	57,014,051
2026-01-09	49.78	50.89	49.42	50.53	+1.16%	50,766,623
2026-01-08	51.13	51.25	49.68	49.95	-2.86%	57,372,242
2026-01-07	49.50	52.70	49.50	51.42	+2.33%	75,057,818
2026-01-06	50.30	50.80	49.61	50.25	-0.26%	51,936,537
2026-01-05	49.50	51.18	49.39	50.38	+1.78%	55,964,278
2025-12-31	49.99	50.35	49.19	49.50	-0.22%	27,011,506
2025-12-30	49.34	49.99	48.88	49.61	+0.34%	33,458,325
2025-12-29	48.90	50.35	48.73	49.44	+1.06%	48,136,042
2025-12-26	49.32	50.20	48.73	48.92	-0.81%	31,610,890
2025-12-25	48.60	49.42	48.51	49.32	+0.96%	36,581,207
2025-12-24	47.64	48.98	47.01	48.85	+2.43%	56,185,856
2025-12-23	48.00	48.07	47.25	47.69	-0.79%	34,500,175
2025-12-22	47.50	48.65	47.50	48.07	+0.17%	26,291,319
2025-12-19	47.93	48.24	47.55	47.99	-0.02%	24,778,995
2025-12-18	47.48	49.05	47.12	48.00	+0.76%	32,197,778
2025-12-17	47.30	48.20	47.00	47.64	+0.61%	26,411,886
2025-12-16	48.96	49.10	47.30	47.35	-2.15%	40,676,461
2025-12-15	49.06	49.68	48.33	48.39	-2.32%	31,084,787
2025-12-12	49.51	50.50	49.30	49.54	-0.52%	40,682,894
2025-12-11	49.48	51.80	49.23	49.80	+1.65%	84,206,549
2025-12-10	49.50	49.60	48.91	48.99	-1.74%	32,731,453
2025-12-09	48.51	50.11	48.13	49.86	+2.89%	68,273,392
2025-12-08	49.00	49.30	48.00	48.46	-1.06%	34,019,894
2025-12-05	48.20	49.12	47.85	48.98	+1.60%	28,110,949
2025-12-04	48.95	49.48	47.70	48.21	-1.59%	30,005,233
2025-12-03	49.50	49.85	48.88	48.99	-1.05%	23,500,203
2025-12-02	49.81	49.90	48.95	49.51	-0.70%	35,775,612
2025-12-01	48.74	50.28	48.74	49.86	+1.76%	40,368,321
2025-11-28	48.75	49.45	47.88	49.00	+0.55%	27,841,362
2025-11-27	48.98	50.28	48.65	48.73	-0.59%	34,031,002
2025-11-26	49.20	49.40	48.50	49.02	+0.22%	23,645,825
2025-11-25	49.00	49.79	48.61	48.91	+0.04%	28,267,551
2025-11-24	48.34	49.85	47.37	48.89	+1.31%	33,635,933
2025-11-21	48.03	49.69	47.97	48.26	-1.41%	35,744,004
2025-11-20	49.53	50.10	48.70	48.95	-2.06%	27,006,828
2025-11-19	49.03	51.44	49.03	49.98	+1.96%	55,384,870
2025-11-18	49.25	50.35	48.90	49.02	-1.21%	29,965,546
2025-11-17	47.30	49.80	47.16	49.62	+3.66%	55,784,442
2025-11-14	48.88	49.27	47.85	47.87	-2.07%	22,350,216
2025-11-13	48.45	49.20	47.90	48.88	+0.25%	35,532,325
2025-11-12	46.00	50.00	45.29	48.76	+5.63%	79,531,205
2025-11-11	47.49	48.18	46.00	46.16	-3.19%	41,373,616
2025-11-10	46.99	47.93	46.86	47.68	+1.55%	31,021,859
2025-11-07	47.71	47.99	46.60	46.95	-2.51%	34,278,005
2025-11-06	47.70	48.38	46.76	48.16	+0.96%	41,480,910
2025-11-05	48.00	48.36	47.05	47.70	-2.15%	35,603,125
2025-11-04	50.51	50.58	48.38	48.75	-2.48%	35,915,096
2025-11-03	50.93	52.38	49.60	49.99	-1.85%	38,204,809
2025-10-31	50.66	51.93	50.05	50.93	-0.60%	36,854,248
2025-10-30	51.80	52.00	50.43	51.24	-1.40%	47,617,507
2025-10-29	51.30	52.20	51.30	51.97	+0.43%	26,926,787
2025-10-28	52.28	52.62	51.28	51.75	-1.97%	40,666,495
2025-10-27	50.51	53.00	50.51	52.79	+5.01%	72,114,960
2025-10-24	50.13	50.75	49.96	50.27	+0.30%	29,487,365
2025-10-23	49.04	50.19	48.50	50.12	+2.20%	38,238,908
2025-10-22	49.00	50.38	48.83	49.04	-0.69%	30,024,006
2025-10-21	48.35	49.68	48.35	49.38	+2.36%	34,090,733
2025-10-20	49.02	49.35	48.00	48.24	-0.12%	38,303,790
2025-10-17	50.50	50.50	48.17	48.30	-4.51%	47,930,439
2025-10-16	51.27	51.83	50.40	50.58	-1.21%	29,079,244
2025-10-15	49.90	51.58	49.20	51.20	+3.04%	36,262,844
2025-10-14	50.50	51.50	49.69	49.69	-1.39%	43,167,962
2025-10-13	49.01	50.80	49.01	50.39	-2.89%	53,430,136
2025-10-10	52.60	53.64	51.71	51.89	-1.27%	45,781,047
2025-10-09	54.00	54.08	51.74	52.56	-2.49%	66,802,267
2025-09-30	53.20	54.10	52.70	53.90	+1.51%	61,375,940
2025-09-29	51.26	53.10	50.70	53.10	+2.85%	57,757,378

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：9月（+15.11%）。最も弱い月：5月（-9.33%）。日次データ2年分（2025–2026）に基づく。

1月+11.05%
2月-5.65%
3月-3.69%
4月+0.84%
5月-9.33%
6月-7.99%
7月+11.84%
8月-5.44%
9月+15.11%
10月-3.10%
11月-1.98%
12月-0.72%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Anhui Jianghuai Automobile Group Corp Ltd（600418.SHG）の直近終値は？

2026-10-16 時点で 22.37。Closelookデータレイクの日次価格記録より。

600418.SHG の52週高値・安値は？

直近52週間で高値 58.79、安値 18.59（2026-10-16 時点）。

Anhui Jianghuai Automobile Group Corp Ltd が歴史的に最も強い月と弱い月は？

歴史的に、600418.SHG の最も強い月は 9月（平均 +15.11%）、最も弱い月は 5月（平均 -9.33%）。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。