Comparing Back to the side-by-side chart ↗
JCET Group Co Ltd（600584.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 | 58.24 | 58.58 | 56.50 | 56.96 | -0.94% | 46,605,439 |
| 2026-10-15 | 56.00 | 58.36 | 55.64 | 57.50 | -1.96% | 67,386,617 |
| 2026-10-14 | 59.96 | 60.99 | 58.48 | 58.65 | -2.51% | 40,115,073 |
| 2026-10-13 | 58.72 | 61.19 | 57.40 | 60.16 | +0.28% | 55,758,137 |
| 2026-10-12 | 62.30 | 62.30 | 59.97 | 59.99 | -4.38% | 44,391,526 |
| 2026-10-09 | 62.03 | 63.18 | 58.73 | 62.74 | +0.22% | 68,519,567 |
| 2026-10-08 | 64.50 | 66.00 | 62.20 | 62.60 | -2.61% | 48,810,875 |
| 2026-09-30 | 66.22 | 66.36 | 64.01 | 64.28 | -2.16% | 44,722,889 |
| 2026-09-29 | 65.38 | 66.74 | 65.10 | 65.70 | +0.41% | 43,954,031 |
| 2026-09-28 | 68.40 | 68.75 | 65.06 | 65.43 | -4.87% | 60,657,350 |
| 2026-09-24 | 70.98 | 70.98 | 68.78 | 68.78 | -4.23% | 54,011,150 |
| 2026-09-23 | 72.40 | 72.52 | 70.98 | 71.82 | -0.58% | 57,705,027 |
| 2026-09-22 | 73.90 | 74.50 | 71.60 | 72.24 | +0.03% | 106,231,826 |
| 2026-09-21 | 73.10 | 73.35 | 71.33 | 72.22 | -1.07% | 115,341,766 |
| 2026-09-18 | 69.10 | 74.00 | 68.54 | 73.00 | +7.75% | 161,017,878 |
| 2026-09-17 | 69.00 | 70.31 | 67.65 | 67.75 | -2.59% | 71,875,022 |
| 2026-09-16 | 66.91 | 69.80 | 66.66 | 69.55 | +4.02% | 82,562,763 |
| 2026-09-15 | 65.79 | 67.90 | 65.77 | 66.86 | +0.80% | 52,579,614 |
| 2026-09-14 | 66.80 | 67.37 | 65.57 | 66.33 | -2.08% | 45,855,158 |
| 2026-09-11 | 66.50 | 68.12 | 65.50 | 67.74 | -0.56% | 66,541,365 |
| 2026-09-10 | 68.00 | 69.44 | 67.12 | 68.12 | -0.76% | 48,193,622 |
| 2026-09-09 | 69.10 | 70.28 | 68.19 | 68.64 | +0.06% | 61,367,465 |
| 2026-09-08 | 69.57 | 70.30 | 68.11 | 68.60 | -0.58% | 73,836,064 |
| 2026-09-07 | 68.59 | 69.49 | 67.66 | 69.00 | +2.43% | 82,169,643 |
| 2026-09-04 | 71.39 | 71.92 | 66.63 | 67.36 | -5.49% | 116,291,883 |
| 2026-09-03 | 72.28 | 72.52 | 70.32 | 71.27 | -0.06% | 49,810,483 |
| 2026-09-02 | 71.75 | 72.49 | 71.01 | 71.31 | -2.70% | 55,345,363 |
| 2026-09-01 | 75.75 | 76.38 | 73.00 | 73.29 | -3.25% | 57,878,705 |
| 2026-08-31 | 72.18 | 76.00 | 72.18 | 75.75 | +1.09% | 73,855,942 |
| 2026-08-28 | 76.60 | 77.98 | 74.85 | 74.93 | -2.10% | 89,201,867 |
| 2026-08-27 | 74.28 | 76.82 | 73.95 | 76.54 | +3.97% | 97,465,042 |
| 2026-08-26 | 74.25 | 74.85 | 72.80 | 73.62 | -0.58% | 67,139,274 |
| 2026-08-25 | 72.57 | 75.30 | 71.06 | 74.05 | +0.34% | 86,180,801 |
| 2026-08-24 | 78.56 | 78.56 | 72.27 | 73.80 | -6.07% | 111,989,577 |
| 2026-08-21 | 78.29 | 80.50 | 77.51 | 78.57 | -1.14% | 97,015,960 |
| 2026-08-20 | 79.80 | 82.13 | 77.82 | 79.48 | +2.24% | 123,466,986 |
| 2026-08-19 | 81.11 | 83.23 | 76.95 | 77.74 | -8.99% | 159,170,816 |
| 2026-08-18 | 85.69 | 87.50 | 84.20 | 85.42 | -0.50% | 150,833,240 |
| 2026-08-17 | 78.93 | 86.48 | 78.93 | 85.85 | +9.07% | 191,158,336 |
| 2026-08-14 | 78.99 | 79.28 | 76.40 | 78.71 | +1.14% | 114,479,283 |
| 2026-08-13 | 79.30 | 81.88 | 77.77 | 77.82 | -0.46% | 150,048,941 |
| 2026-08-12 | 78.00 | 79.08 | 76.70 | 78.18 | +0.66% | 104,098,338 |
| 2026-08-11 | 77.10 | 80.64 | 76.60 | 77.67 | -1.08% | 130,786,817 |
| 2026-08-10 | 78.42 | 79.49 | 76.00 | 78.52 | +0.99% | 143,099,767 |
| 2026-08-07 | 75.15 | 78.74 | 73.97 | 77.75 | +2.48% | 228,341,425 |
| 2026-08-06 | 67.01 | 75.87 | 67.01 | 75.87 | +10.00% | 235,907,084 |
| 2026-08-05 | 65.71 | 70.59 | 65.70 | 68.97 | +5.44% | 176,105,264 |
| 2026-08-04 | 61.99 | 66.10 | 61.15 | 65.41 | +7.23% | 143,599,301 |
| 2026-08-03 | 64.10 | 65.42 | 60.84 | 61.00 | -7.17% | 135,091,372 |
| 2026-07-31 | 70.27 | 70.27 | 65.56 | 65.71 | +1.86% | 160,360,275 |
| 2026-07-30 | 70.00 | 71.33 | 64.51 | 64.51 | -10.00% | 159,793,915 |
| 2026-07-29 | 76.70 | 77.45 | 69.70 | 71.68 | -6.70% | 167,062,769 |
| 2026-07-28 | 79.30 | 82.87 | 75.56 | 76.83 | -6.70% | 137,595,027 |
| 2026-07-27 | 81.76 | 84.20 | 77.10 | 82.35 | -0.66% | 142,857,990 |
| 2026-07-24 | 78.02 | 84.80 | 78.02 | 82.90 | +2.59% | 172,161,393 |
| 2026-07-23 | 85.78 | 86.88 | 80.30 | 80.81 | -5.79% | 168,530,327 |
| 2026-07-22 | 84.00 | 89.88 | 82.66 | 85.78 | +1.29% | 257,780,881 |
| 2026-07-21 | 76.70 | 84.69 | 69.29 | 84.69 | +10.00% | 268,854,169 |
| 2026-07-20 | 86.00 | 86.99 | 76.94 | 76.99 | -9.94% | 201,899,735 |
| 2026-07-17 | 82.00 | 90.15 | 77.71 | 85.49 | +2.74% | 252,546,378 |
| 2026-07-16 | 87.46 | 90.41 | 83.21 | 83.21 | -10.00% | 185,426,440 |
| 2026-07-15 | 105.00 | 105.05 | 92.43 | 92.46 | -9.97% | 238,580,981 |
| 2026-07-14 | 98.00 | 103.28 | 91.65 | 102.70 | +3.69% | 278,263,194 |
| 2026-07-13 | 98.12 | 106.66 | 98.12 | 99.05 | -2.04% | 243,121,889 |
| 2026-07-10 | 108.88 | 113.87 | 101.11 | 101.11 | -2.33% | 305,852,847 |
| 2026-07-09 | 97.70 | 103.52 | 94.60 | 103.52 | +10.00% | 206,375,823 |
| 2026-07-08 | 100.90 | 102.68 | 91.00 | 94.11 | -6.81% | 207,165,389 |
| 2026-07-07 | 92.00 | 102.88 | 91.80 | 100.99 | +6.20% | 227,205,544 |
| 2026-07-06 | 94.85 | 97.90 | 90.88 | 95.09 | +4.63% | 208,421,379 |
| 2026-07-03 | 93.40 | 94.98 | 88.35 | 90.88 | -5.31% | 178,226,527 |
| 2026-07-02 | 99.00 | 101.00 | 95.98 | 95.98 | -10.00% | 190,804,372 |
| 2026-07-01 | 105.50 | 111.11 | 101.68 | 106.64 | +2.98% | 245,979,037 |
| 2026-06-30 | 101.29 | 105.07 | 96.45 | 103.55 | +0.29% | 228,510,859 |
| 2026-06-29 | 103.00 | 105.80 | 92.40 | 103.25 | +2.34% | 326,160,484 |
| 2026-06-26 | 106.92 | 109.33 | 100.68 | 100.89 | -3.15% | 335,828,451 |
| 2026-06-25 | 100.00 | 104.17 | 99.99 | 104.17 | +10.00% | 119,722,972 |
| 2026-06-24 | 84.00 | 94.70 | 84.00 | 94.70 | +10.00% | 257,325,263 |
| 2026-06-23 | 91.96 | 91.96 | 84.38 | 86.09 | -5.74% | 222,117,468 |
| 2026-06-22 | 85.88 | 91.33 | 85.60 | 91.33 | +10.00% | 237,219,439 |
| 2026-06-18 | 81.89 | 85.55 | 81.03 | 83.03 | +1.55% | 234,078,050 |
| 2026-06-17 | 76.00 | 82.83 | 76.00 | 81.76 | +6.28% | 222,806,726 |
| 2026-06-16 | 75.06 | 78.38 | 74.96 | 76.93 | +3.51% | 191,709,382 |
| 2026-06-15 | 70.30 | 74.47 | 67.95 | 74.32 | +7.84% | 178,153,124 |
| 2026-06-12 | 75.00 | 75.88 | 68.85 | 68.92 | -4.21% | 186,316,644 |
| 2026-06-11 | 72.60 | 74.26 | 71.00 | 71.95 | -2.84% | 127,999,146 |
| 2026-06-10 | 73.50 | 76.44 | 72.47 | 74.05 | -1.65% | 150,274,848 |
| 2026-06-09 | 72.98 | 75.65 | 71.40 | 75.29 | +7.10% | 166,474,326 |
| 2026-06-08 | 70.92 | 73.00 | 69.70 | 70.30 | -7.07% | 168,129,755 |
| 2026-06-05 | 79.66 | 80.42 | 75.08 | 75.65 | -5.53% | 205,371,194 |
| 2026-06-04 | 79.00 | 81.86 | 77.80 | 80.08 | -0.06% | 227,052,025 |
| 2026-06-03 | 76.23 | 82.89 | 76.23 | 80.13 | +6.34% | 325,350,062 |
| 2026-06-02 | 76.86 | 77.54 | 72.65 | 75.35 | -0.40% | 253,251,201 |
| 2026-06-01 | 80.10 | 83.51 | 75.00 | 75.65 | -7.80% | 295,336,496 |
| 2026-05-29 | 86.00 | 89.77 | 80.33 | 82.05 | -3.17% | 310,358,553 |
| 2026-05-28 | 83.01 | 87.50 | 81.00 | 84.74 | -1.65% | 272,264,649 |
| 2026-05-27 | 86.50 | 94.90 | 83.50 | 86.16 | -2.30% | 351,341,166 |
| 2026-05-26 | 83.00 | 88.19 | 81.15 | 88.19 | +10.00% | 339,836,664 |
| 2026-05-25 | 74.00 | 80.17 | 71.00 | 80.17 | +10.00% | 275,139,063 |
| 2026-05-22 | 67.05 | 73.14 | 63.95 | 72.88 | +9.04% | 286,927,908 |
| 2026-05-21 | 66.88 | 71.28 | 65.67 | 66.84 | +0.94% | 312,505,756 |
| 2026-05-20 | 59.78 | 66.89 | 59.77 | 66.22 | +8.90% | 285,968,244 |
| 2026-05-19 | 56.91 | 61.00 | 56.08 | 60.81 | +4.25% | 231,949,700 |
| 2026-05-18 | 57.47 | 61.96 | 57.01 | 58.33 | +0.48% | 240,294,280 |
| 2026-05-15 | 55.17 | 59.73 | 54.63 | 58.05 | +6.89% | 251,079,832 |
| 2026-05-14 | 57.79 | 57.79 | 54.28 | 54.31 | -5.53% | 174,451,474 |
| 2026-05-13 | 53.51 | 57.97 | 53.20 | 57.49 | +4.07% | 218,212,309 |
| 2026-05-12 | 56.76 | 56.99 | 54.60 | 55.24 | -1.06% | 224,398,600 |
| 2026-05-11 | 53.80 | 55.83 | 53.19 | 55.83 | +10.01% | 162,994,255 |
| 2026-05-08 | 48.00 | 51.59 | 47.10 | 50.75 | +4.08% | 168,654,906 |
| 2026-05-07 | 48.90 | 49.50 | 47.47 | 48.76 | +1.16% | 132,166,219 |
| 2026-05-06 | 47.86 | 49.18 | 47.85 | 48.20 | +5.79% | 149,998,286 |
| 2026-04-30 | 44.65 | 45.86 | 44.11 | 45.56 | +2.71% | 101,403,022 |
| 2026-04-29 | 44.20 | 44.63 | 43.09 | 44.36 | -1.64% | 86,287,559 |
| 2026-04-28 | 46.10 | 46.49 | 44.76 | 45.10 | -2.63% | 80,439,998 |
| 2026-04-27 | 46.00 | 46.95 | 45.55 | 46.32 | +3.19% | 102,131,277 |
| 2026-04-24 | 44.82 | 45.87 | 44.51 | 44.89 | +1.08% | 70,028,949 |
| 2026-04-23 | 45.56 | 45.78 | 44.04 | 44.41 | -2.42% | 66,315,595 |
| 2026-04-22 | 43.84 | 45.68 | 43.77 | 45.51 | +3.36% | 76,861,446 |
| 2026-04-21 | 44.50 | 44.60 | 43.13 | 44.03 | -1.03% | 46,511,624 |
| 2026-04-20 | 44.00 | 45.00 | 43.49 | 44.49 | +1.16% | 61,180,808 |
| 2026-04-17 | 43.68 | 44.60 | 43.25 | 43.98 | +0.57% | 61,394,169 |
| 2026-04-16 | 43.60 | 44.02 | 43.20 | 43.73 | +0.32% | 44,243,272 |
| 2026-04-15 | 44.50 | 44.70 | 43.36 | 43.59 | -1.69% | 68,066,554 |
| 2026-04-14 | 43.60 | 45.08 | 43.30 | 44.34 | +3.48% | 82,549,995 |
| 2026-04-13 | 42.50 | 43.50 | 42.50 | 42.85 | -0.40% | 44,321,080 |
| 2026-04-10 | 42.74 | 43.79 | 42.74 | 43.02 | +2.65% | 66,766,919 |
| 2026-04-09 | 41.17 | 42.47 | 41.05 | 41.91 | -0.17% | 49,753,341 |
| 2026-04-08 | 40.05 | 41.98 | 40.03 | 41.98 | +8.14% | 71,371,225 |
| 2026-04-07 | 38.70 | 39.06 | 38.54 | 38.82 | +1.38% | 27,382,119 |
| 2026-04-03 | 38.88 | 38.98 | 38.02 | 38.29 | -0.49% | 26,170,612 |
| 2026-04-02 | 39.53 | 39.53 | 38.28 | 38.48 | -2.56% | 32,891,527 |
| 2026-04-01 | 39.88 | 39.89 | 39.24 | 39.49 | +1.91% | 36,706,954 |
| 2026-03-31 | 39.50 | 39.60 | 38.55 | 38.75 | -2.74% | 40,400,504 |
| 2026-03-30 | 38.66 | 39.97 | 38.45 | 39.84 | +0.78% | 33,889,063 |
| 2026-03-27 | 38.85 | 39.94 | 38.60 | 39.53 | +0.25% | 36,794,000 |
| 2026-03-26 | 40.40 | 40.76 | 39.24 | 39.43 | -2.98% | 37,774,932 |
| 2026-03-25 | 39.90 | 41.26 | 39.87 | 40.64 | +3.02% | 53,328,858 |
| 2026-03-24 | 39.90 | 39.97 | 38.39 | 39.45 | +0.95% | 46,118,069 |
| 2026-03-23 | 40.48 | 41.18 | 38.67 | 39.08 | -7.02% | 75,710,390 |
| 2026-03-20 | 44.66 | 44.75 | 42.00 | 42.03 | -4.89% | 77,282,375 |
| 2026-03-19 | 44.79 | 45.17 | 44.00 | 44.19 | -3.45% | 53,194,153 |
| 2026-03-18 | 44.25 | 46.17 | 43.93 | 45.77 | +4.62% | 79,123,287 |
| 2026-03-17 | 46.03 | 46.04 | 43.69 | 43.75 | -4.37% | 62,111,435 |
| 2026-03-16 | 45.31 | 46.46 | 44.15 | 45.75 | +0.59% | 70,527,085 |
| 2026-03-13 | 45.27 | 46.80 | 44.79 | 45.48 | -0.55% | 54,306,364 |
| 2026-03-12 | 46.60 | 47.68 | 45.44 | 45.73 | -2.31% | 65,357,402 |
| 2026-03-11 | 46.46 | 48.26 | 46.33 | 46.81 | +1.76% | 91,787,914 |
| 2026-03-10 | 46.00 | 46.60 | 45.35 | 46.00 | +2.22% | 71,321,624 |
| 2026-03-09 | 45.63 | 45.63 | 42.70 | 45.00 | -4.34% | 107,581,854 |
| 2026-03-06 | 48.10 | 49.09 | 46.86 | 47.04 | -3.41% | 92,025,304 |
| 2026-03-05 | 49.30 | 50.33 | 48.22 | 48.70 | +1.76% | 114,724,045 |
| 2026-03-04 | 45.91 | 49.45 | 45.91 | 47.86 | +0.61% | 99,526,481 |
| 2026-03-03 | 47.30 | 49.89 | 46.94 | 47.57 | +1.71% | 155,758,016 |
| 2026-03-02 | 46.78 | 47.68 | 46.70 | 46.77 | -2.89% | 63,626,436 |
| 2026-02-27 | 47.76 | 48.24 | 46.31 | 48.16 | -1.15% | 81,754,727 |
| 2026-02-26 | 46.90 | 49.98 | 46.60 | 48.72 | +3.84% | 100,939,758 |
| 2026-02-25 | 47.45 | 47.63 | 45.40 | 46.92 | +0.39% | 83,846,812 |
| 2026-02-24 | 46.90 | 47.42 | 46.05 | 46.74 | +1.32% | 55,100,734 |
| 2026-02-13 | 46.00 | 46.97 | 45.80 | 46.13 | -1.07% | 43,143,897 |
| 2026-02-12 | 46.50 | 46.97 | 46.19 | 46.63 | +0.95% | 48,274,790 |
| 2026-02-11 | 45.86 | 46.86 | 45.80 | 46.19 | -0.11% | 33,914,795 |
| 2026-02-10 | 46.77 | 47.49 | 46.10 | 46.24 | -1.11% | 44,473,388 |
| 2026-02-09 | 45.20 | 46.96 | 44.50 | 46.76 | +6.13% | 77,345,433 |
| 2026-02-06 | 43.99 | 44.68 | 43.50 | 44.06 | -1.34% | 48,646,811 |
| 2026-02-05 | 44.88 | 45.09 | 43.87 | 44.66 | -2.64% | 64,707,601 |
| 2026-02-04 | 46.99 | 47.13 | 45.40 | 45.87 | -3.82% | 69,844,609 |
| 2026-02-03 | 47.45 | 47.82 | 46.84 | 47.69 | +2.91% | 64,265,594 |
| 2026-02-02 | 48.44 | 48.75 | 46.21 | 46.34 | -6.35% | 95,664,825 |
| 2026-01-30 | 48.95 | 50.14 | 47.90 | 49.48 | +1.02% | 92,342,017 |
| 2026-01-29 | 49.40 | 51.00 | 48.80 | 48.98 | -2.14% | 90,323,132 |
| 2026-01-28 | 49.26 | 51.40 | 49.19 | 50.05 | +3.84% | 151,152,671 |
| 2026-01-27 | 47.18 | 48.66 | 46.15 | 48.20 | +1.88% | 129,552,119 |
| 2026-01-26 | 48.83 | 49.32 | 47.05 | 47.31 | -3.49% | 125,961,710 |
| 2026-01-23 | 49.40 | 50.35 | 48.45 | 49.02 | -0.77% | 165,477,934 |
| 2026-01-22 | 54.59 | 54.63 | 48.91 | 49.40 | -6.10% | 251,036,977 |
| 2026-01-21 | 49.01 | 53.57 | 48.58 | 52.61 | +6.30% | 231,403,760 |
| 2026-01-20 | 48.83 | 50.28 | 48.40 | 49.49 | +1.35% | 178,916,455 |
| 2026-01-19 | 49.16 | 50.76 | 47.96 | 48.83 | +0.91% | 239,101,352 |
| 2026-01-16 | 45.00 | 48.39 | 44.80 | 48.39 | +10.00% | 197,080,479 |
| 2026-01-15 | 41.71 | 44.16 | 41.47 | 43.99 | +4.79% | 125,270,549 |
| 2026-01-14 | 42.20 | 43.31 | 41.53 | 41.98 | -0.52% | 86,562,008 |
| 2026-01-13 | 43.50 | 43.80 | 41.98 | 42.20 | -3.39% | 101,869,675 |
| 2026-01-12 | 41.98 | 45.28 | 41.98 | 43.68 | +6.07% | 167,549,851 |
| 2026-01-09 | 39.25 | 41.49 | 39.25 | 41.18 | +5.64% | 134,851,185 |
| 2026-01-08 | 38.80 | 39.60 | 38.68 | 38.98 | -0.26% | 64,056,495 |
| 2026-01-07 | 39.06 | 39.59 | 38.50 | 39.08 | +1.66% | 97,859,100 |
| 2026-01-06 | 38.60 | 38.69 | 38.06 | 38.44 | +0.21% | 58,452,059 |
| 2026-01-05 | 37.20 | 38.60 | 37.20 | 38.36 | +4.30% | 79,525,985 |
| 2025-12-31 | 37.26 | 37.35 | 36.70 | 36.78 | -0.86% | 28,095,490 |
| 2025-12-30 | 36.53 | 37.24 | 36.51 | 37.10 | +1.31% | 33,480,259 |
| 2025-12-29 | 36.81 | 37.11 | 36.55 | 36.62 | -0.49% | 28,355,191 |
| 2025-12-26 | 36.96 | 37.26 | 36.66 | 36.80 | -0.89% | 30,489,723 |
| 2025-12-25 | 37.16 | 37.40 | 36.94 | 37.13 | +0.03% | 27,905,801 |
| 2025-12-24 | 36.84 | 37.20 | 36.70 | 37.12 | +1.34% | 32,623,248 |
| 2025-12-23 | 36.80 | 36.99 | 36.47 | 36.63 | -0.43% | 28,296,372 |
| 2025-12-22 | 36.05 | 36.89 | 36.03 | 36.79 | +2.88% | 41,516,939 |
| 2025-12-19 | 35.97 | 36.35 | 35.74 | 35.76 | +0.25% | 24,064,359 |
| 2025-12-18 | 35.60 | 36.15 | 35.57 | 35.67 | -0.72% | 22,518,805 |
| 2025-12-17 | 35.30 | 36.05 | 35.13 | 35.93 | +1.55% | 27,849,810 |
| 2025-12-16 | 36.00 | 36.15 | 35.10 | 35.38 | -1.83% | 27,127,806 |
| 2025-12-15 | 36.48 | 36.57 | 36.01 | 36.04 | -2.12% | 25,048,397 |
| 2025-12-12 | 36.42 | 36.95 | 35.98 | 36.82 | +1.13% | 33,601,146 |
| 2025-12-11 | 37.16 | 37.17 | 36.37 | 36.41 | -2.10% | 26,025,243 |
| 2025-12-10 | 36.70 | 37.30 | 36.45 | 37.19 | +0.79% | 30,528,865 |
| 2025-12-09 | 37.12 | 37.39 | 36.80 | 36.90 | -1.02% | 29,713,283 |
| 2025-12-08 | 36.73 | 37.47 | 36.61 | 37.28 | +1.47% | 38,282,025 |
| 2025-12-05 | 36.99 | 36.99 | 36.22 | 36.74 | -0.68% | 28,128,675 |
| 2025-12-04 | 36.48 | 36.99 | 36.01 | 36.99 | +1.04% | 28,584,518 |
| 2025-12-03 | 36.53 | 37.78 | 36.46 | 36.61 | +0.41% | 35,654,280 |
| 2025-12-02 | 37.00 | 37.00 | 36.40 | 36.46 | -1.73% | 27,538,492 |
| 2025-12-01 | 36.98 | 37.22 | 36.50 | 37.10 | +3.31% | 48,395,869 |
| 2025-11-28 | 35.61 | 35.98 | 35.43 | 35.91 | +0.45% | 23,399,785 |
| 2025-11-27 | 35.85 | 36.56 | 35.73 | 35.75 | -0.14% | 36,700,158 |
| 2025-11-26 | 35.48 | 36.08 | 35.26 | 35.80 | +0.82% | 36,563,489 |
| 2025-11-25 | 35.44 | 35.93 | 35.28 | 35.51 | +1.31% | 32,948,443 |
| 2025-11-24 | 35.01 | 35.26 | 34.58 | 35.05 | +0.57% | 28,559,949 |
| 2025-11-21 | 35.60 | 35.80 | 34.80 | 34.85 | -3.52% | 42,233,532 |
| 2025-11-20 | 36.99 | 37.08 | 36.11 | 36.12 | -1.28% | 26,871,999 |
| 2025-11-19 | 37.01 | 37.20 | 36.39 | 36.59 | -1.56% | 29,693,719 |
| 2025-11-18 | 37.01 | 37.52 | 36.81 | 37.17 | +0.24% | 28,868,445 |
| 2025-11-17 | 37.00 | 37.33 | 36.77 | 37.08 | +0.08% | 28,551,304 |
| 2025-11-14 | 37.80 | 37.81 | 37.03 | 37.05 | -3.11% | 48,226,236 |
| 2025-11-13 | 37.67 | 38.42 | 37.61 | 38.24 | +1.46% | 34,916,245 |
| 2025-11-12 | 38.30 | 38.30 | 37.46 | 37.69 | -2.15% | 40,462,795 |
| 2025-11-11 | 39.50 | 39.69 | 38.51 | 38.52 | -1.71% | 39,938,220 |
| 2025-11-10 | 39.15 | 39.58 | 38.88 | 39.19 | +0.69% | 38,152,359 |
| 2025-11-07 | 39.24 | 39.25 | 38.80 | 38.92 | -1.94% | 35,648,645 |
| 2025-11-06 | 39.27 | 39.70 | 38.91 | 39.69 | +2.08% | 48,840,818 |
| 2025-11-05 | 38.56 | 39.23 | 38.50 | 38.88 | -2.36% | 49,717,864 |
| 2025-11-04 | 39.58 | 41.21 | 39.44 | 39.82 | +0.94% | 71,868,602 |
| 2025-11-03 | 39.80 | 39.81 | 38.44 | 39.45 | -1.42% | 66,861,761 |
| 2025-10-31 | 41.30 | 41.31 | 40.00 | 40.02 | -3.80% | 80,387,834 |
| 2025-10-30 | 42.09 | 42.60 | 41.55 | 41.60 | -0.48% | 92,839,206 |
| 2025-10-29 | 41.63 | 42.39 | 41.42 | 41.80 | -0.21% | 67,862,839 |
| 2025-10-28 | 42.02 | 42.93 | 41.60 | 41.89 | -0.48% | 95,768,243 |
| 2025-10-27 | 41.88 | 42.50 | 41.00 | 42.09 | +2.78% | 123,359,141 |
| 2025-10-24 | 40.40 | 41.10 | 40.10 | 40.95 | +2.81% | 75,658,558 |
| 2025-10-23 | 39.60 | 39.84 | 38.86 | 39.83 | -0.25% | 45,822,407 |
| 2025-10-22 | 40.19 | 40.50 | 39.56 | 39.93 | -1.41% | 46,589,992 |
| 2025-10-21 | 39.65 | 40.50 | 39.53 | 40.50 | +2.30% | 65,598,869 |
| 2025-10-20 | 40.25 | 40.57 | 39.39 | 39.59 | +0.23% | 59,487,514 |
| 2025-10-17 | 41.05 | 41.58 | 39.47 | 39.50 | -5.32% | 83,649,260 |
| 2025-10-16 | 41.70 | 42.60 | 41.35 | 41.72 | -0.48% | 74,077,490 |
| 2025-10-15 | 41.03 | 41.94 | 39.91 | 41.92 | +2.77% | 84,115,639 |
| 2025-10-14 | 44.30 | 44.48 | 40.58 | 40.79 | -6.47% | 137,290,704 |
| 2025-10-13 | 40.96 | 43.93 | 40.96 | 43.61 | -0.37% | 120,308,229 |
| 2025-10-10 | 45.55 | 45.85 | 43.48 | 43.77 | -6.87% | 166,155,591 |
| 2025-10-09 | 45.31 | 47.60 | 45.00 | 47.00 | +6.60% | 230,258,658 |
| 2025-09-30 | 41.84 | 44.98 | 41.14 | 44.09 | +7.83% | 215,434,169 |
| 2025-09-29 | 41.33 | 41.67 | 40.43 | 40.89 | -1.06% | 102,754,051 |
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：5月（+31.97%）。最も弱い月：7月（-17.57%）。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
JCET Group Co Ltd（600584.SHG）の直近終値は？
2026-10-16 時点で 56.96。Closelookデータレイクの日次価格記録より。
600584.SHG の52週高値・安値は？
直近52週間で高値 113.87、安値 34.58（2026-10-16 時点）。
JCET Group Co Ltd が歴史的に最も強い月と弱い月は？
歴史的に、600584.SHG の最も強い月は 5月（平均 +31.97%）、最も弱い月は 7月（平均 -17.57%）。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。