Qingdao Haier Co Ltd（600690.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	20.32	20.55	20.15	20.33	+0.10%	32,730,093
2026-10-15	20.34	20.55	20.05	20.31	-0.78%	35,953,585
2026-10-14	20.60	20.93	20.44	20.47	-0.63%	35,491,216
2026-10-13	21.00	21.04	20.52	20.60	-1.86%	40,315,346
2026-10-12	20.79	21.09	20.77	20.99	+0.86%	28,999,481
2026-10-09	20.43	20.95	20.43	20.81	+1.86%	30,220,853
2026-10-08	20.44	20.58	20.22	20.43	+0.05%	25,728,423
2026-09-30	20.20	20.52	20.13	20.42	+1.04%	25,219,099
2026-09-29	20.21	20.37	19.96	20.21	+0.25%	33,040,152
2026-09-28	20.19	20.39	20.10	20.16	+0.10%	26,684,140
2026-09-24	20.20	20.45	20.12	20.14	-0.30%	21,378,664
2026-09-23	20.17	20.35	20.10	20.20	+0.00%	24,645,070
2026-09-22	19.89	20.29	19.72	20.20	+1.56%	48,298,714
2026-09-21	20.72	20.76	19.85	19.89	-3.82%	92,988,287
2026-09-18	20.66	21.06	20.65	20.68	-0.10%	27,210,901
2026-09-17	20.70	20.84	20.58	20.70	-0.29%	22,605,397
2026-09-16	21.20	21.23	20.62	20.76	-1.94%	27,778,549
2026-09-15	21.12	21.35	21.02	21.17	+0.24%	21,886,241
2026-09-14	21.01	21.19	20.93	21.12	+0.52%	23,045,757
2026-09-11	21.17	21.20	20.84	21.01	-0.76%	28,319,832
2026-09-10	21.33	21.41	21.08	21.17	-0.61%	27,579,751
2026-09-09	21.42	21.45	21.17	21.30	-0.56%	19,884,315
2026-09-08	21.52	21.63	21.40	21.42	-0.88%	20,905,588
2026-09-07	21.99	22.10	21.44	21.61	-1.77%	36,523,109
2026-09-04	21.80	22.15	21.66	22.00	+0.82%	44,424,705
2026-09-03	21.33	21.95	21.30	21.82	+2.30%	45,557,697
2026-09-02	21.40	21.55	21.26	21.33	-0.42%	22,316,563
2026-09-01	21.12	21.57	21.08	21.42	+1.13%	35,176,773
2026-08-31	21.07	21.19	20.95	21.18	+0.28%	27,729,642
2026-08-28	20.66	21.20	20.59	21.12	+0.00%	36,779,817
2026-08-27	21.02	21.20	20.96	21.12	-0.14%	28,373,885
2026-08-26	21.21	21.49	21.10	21.15	-0.38%	24,155,645
2026-08-25	21.08	21.39	20.96	21.23	+1.38%	32,889,157
2026-08-24	20.85	21.07	20.75	20.94	+0.38%	41,943,929
2026-08-21	20.92	21.16	20.74	20.86	-4.18%	39,463,127
2026-08-20	21.93	22.13	21.75	21.77	-0.91%	42,319,396
2026-08-19	21.59	22.01	21.56	21.97	+1.48%	50,354,488
2026-08-18	21.41	21.69	21.37	21.65	+0.74%	34,313,718
2026-08-17	21.86	21.91	21.30	21.49	-1.24%	46,895,324
2026-08-14	21.71	21.89	21.61	21.76	-0.14%	26,153,526
2026-08-13	21.72	21.98	21.61	21.79	+0.18%	29,166,611
2026-08-12	21.97	21.99	21.48	21.75	-1.14%	42,821,815
2026-08-11	22.10	22.39	22.00	22.00	-1.12%	33,218,204
2026-08-10	21.95	22.33	21.88	22.25	+1.46%	44,705,020
2026-08-07	22.12	22.17	21.83	21.93	-0.86%	30,602,616
2026-08-06	22.32	22.39	21.91	22.12	-0.98%	34,302,450
2026-08-05	22.48	22.58	22.13	22.34	-0.67%	37,216,576
2026-08-04	22.81	22.89	22.45	22.49	-1.88%	52,341,084
2026-08-03	23.20	23.34	22.85	22.92	-1.16%	46,565,766
2026-07-31	22.90	23.29	22.56	23.19	-0.34%	63,097,075
2026-07-30	23.00	23.49	22.90	23.27	+1.26%	54,642,138
2026-07-29	22.36	23.19	22.33	22.98	+2.59%	71,377,087
2026-07-28	21.94	22.45	21.83	22.40	+2.42%	52,056,186
2026-07-27	21.74	22.04	21.66	21.87	+0.51%	36,409,130
2026-07-24	21.72	21.86	21.58	21.76	-0.46%	42,908,337
2026-07-23	21.78	21.88	21.62	21.86	-0.27%	30,383,675
2026-07-22	21.76	21.92	21.54	21.92	+0.32%	49,076,302
2026-07-21	21.45	22.32	21.35	21.85	+1.82%	94,521,945
2026-07-20	20.95	21.48	20.94	21.46	+2.43%	56,000,571
2026-07-17	21.05	21.25	20.86	20.95	-0.76%	45,033,860
2026-07-16	20.92	21.34	20.89	21.11	+0.43%	53,330,966
2026-07-15	20.21	21.11	20.15	21.02	+3.39%	78,529,919
2026-07-14	20.21	20.39	20.02	20.33	+0.40%	39,265,604
2026-07-13	20.18	20.35	20.08	20.25	-0.49%	37,484,802
2026-07-10	20.00	20.37	19.66	20.35	+1.70%	49,171,365
2026-07-09	20.23	20.25	19.90	20.01	-1.38%	38,934,219
2026-07-08	20.24	20.45	20.10	20.29	-0.15%	25,096,840
2026-07-07	20.57	20.57	20.20	20.32	-1.26%	33,559,713
2026-07-06	20.59	20.75	20.44	20.58	+0.00%	43,909,957
2026-07-03	20.43	20.75	20.36	20.58	+0.78%	49,204,954
2026-07-02	20.30	20.65	20.13	20.42	+0.59%	56,059,297
2026-07-01	20.48	20.67	20.12	20.30	-0.54%	46,594,088
2026-06-30	20.42	20.57	20.00	20.41	-0.05%	52,135,497
2026-06-29	20.12	20.58	19.72	20.42	+3.55%	61,369,900
2026-06-26	19.89	19.90	19.57	19.72	-0.70%	32,476,695
2026-06-25	19.39	20.17	19.29	19.86	+2.69%	56,651,971
2026-06-24	19.80	19.84	19.30	19.34	-1.93%	36,903,592
2026-06-23	20.07	20.33	19.67	19.72	-1.30%	44,622,722
2026-06-22	19.50	20.11	19.25	19.98	+2.72%	48,857,428
2026-06-18	20.41	20.46	19.45	19.45	-5.08%	90,331,429
2026-06-17	20.70	20.80	20.42	20.49	-1.11%	34,350,972
2026-06-16	20.91	20.94	20.56	20.72	-1.19%	45,520,862
2026-06-15	21.20	21.23	20.69	20.97	-0.76%	62,338,748
2026-06-12	20.88	21.26	20.76	21.13	+0.09%	72,193,122
2026-06-11	20.37	21.13	20.32	21.11	+3.38%	77,023,356
2026-06-10	20.08	20.69	20.02	20.42	+1.74%	57,616,553
2026-06-09	20.15	20.23	19.96	20.07	-0.50%	40,850,934
2026-06-08	20.17	20.45	20.09	20.17	-0.69%	38,452,009
2026-06-05	20.36	20.69	20.29	20.31	-0.25%	33,954,085
2026-06-04	20.63	20.79	20.16	20.36	-1.64%	37,316,168
2026-06-03	21.00	21.01	20.58	20.70	-2.04%	56,925,737
2026-06-02	21.00	21.28	20.80	21.13	+0.24%	40,822,919
2026-06-01	20.88	21.17	20.71	21.08	+0.96%	55,596,733
2026-05-29	20.09	21.16	20.06	20.88	+3.83%	83,482,264
2026-05-28	20.05	20.18	19.93	20.11	-0.25%	31,953,744
2026-05-27	20.23	20.33	19.91	20.16	-0.30%	42,872,635
2026-05-26	20.27	20.35	20.15	20.22	-0.44%	29,846,692
2026-05-25	20.34	20.47	20.18	20.31	-0.34%	29,105,307
2026-05-22	20.45	20.55	20.13	20.38	-0.29%	45,184,279
2026-05-21	20.90	21.02	20.44	20.44	-2.11%	49,396,843
2026-05-20	20.92	21.04	20.74	20.88	-0.48%	30,937,782
2026-05-19	21.09	21.20	20.91	20.98	-0.52%	32,770,130
2026-05-18	21.40	21.40	20.82	21.09	-1.45%	65,671,933
2026-05-15	21.38	21.81	21.12	21.40	+0.56%	79,621,647
2026-05-14	21.29	21.58	21.23	21.28	+0.95%	74,539,230
2026-05-13	21.23	21.33	20.95	21.08	-0.66%	45,767,399
2026-05-12	21.50	21.59	21.18	21.22	-1.26%	47,106,878
2026-05-11	21.38	21.73	21.11	21.49	+0.47%	88,849,132
2026-05-08	21.44	21.54	21.32	21.39	-0.23%	38,036,867
2026-05-07	21.71	21.85	21.41	21.44	-0.65%	48,834,953
2026-05-06	21.51	21.66	21.41	21.58	+0.23%	52,650,878
2026-04-30	21.50	21.81	21.40	21.53	-0.51%	50,624,300
2026-04-29	21.38	21.83	21.38	21.64	+1.41%	82,162,550
2026-04-28	20.41	21.36	20.34	21.34	+4.00%	124,919,291
2026-04-27	20.48	20.72	20.44	20.52	+0.20%	55,243,275
2026-04-24	20.50	20.56	20.27	20.48	-0.24%	46,887,385
2026-04-23	20.67	20.71	20.43	20.53	-0.73%	51,144,428
2026-04-22	20.75	20.82	20.64	20.68	-0.72%	46,254,066
2026-04-21	20.80	20.95	20.50	20.83	+0.29%	68,732,548
2026-04-20	20.84	20.94	20.75	20.77	-0.38%	45,067,986
2026-04-17	21.00	21.02	20.74	20.85	-1.00%	44,512,804
2026-04-16	21.06	21.28	21.03	21.06	+0.05%	46,042,040
2026-04-15	21.06	21.25	20.95	21.05	+0.53%	46,258,157
2026-04-14	20.86	20.99	20.83	20.94	+0.96%	39,705,970
2026-04-13	20.72	20.76	20.60	20.74	-0.67%	36,901,893
2026-04-10	20.79	20.99	20.75	20.88	+0.63%	46,031,522
2026-04-09	21.00	21.00	20.68	20.75	-1.98%	49,932,890
2026-04-08	21.00	21.20	20.95	21.17	+2.42%	57,622,436
2026-04-07	21.14	21.20	20.55	20.67	-2.27%	72,707,150
2026-04-03	21.40	21.46	21.13	21.15	-1.08%	32,093,059
2026-04-02	21.77	21.78	21.31	21.38	-1.88%	58,502,258
2026-04-01	21.66	21.88	21.53	21.79	+1.92%	69,078,300
2026-03-31	21.60	22.04	21.38	21.38	-0.97%	85,991,643
2026-03-30	21.75	21.75	21.41	21.59	-2.88%	78,677,980
2026-03-27	22.50	22.50	21.51	22.23	-3.81%	127,895,760
2026-03-26	23.59	23.74	23.03	23.11	-2.03%	41,441,564
2026-03-25	23.47	23.75	23.41	23.59	+1.03%	47,837,280
2026-03-24	23.60	23.65	23.16	23.35	-0.38%	47,910,744
2026-03-23	24.38	24.38	23.09	23.44	-4.37%	80,107,494
2026-03-20	24.55	24.80	24.51	24.51	-0.16%	31,245,951
2026-03-19	24.70	24.92	24.50	24.55	-1.56%	30,071,167
2026-03-18	25.10	25.15	24.78	24.94	-0.56%	29,752,803
2026-03-17	24.99	25.41	24.90	25.08	+0.60%	32,299,586
2026-03-16	25.09	25.13	24.61	24.93	-0.60%	26,420,621
2026-03-13	25.10	25.39	25.01	25.08	-0.63%	30,991,544
2026-03-12	25.21	25.33	24.85	25.24	+0.20%	34,576,860
2026-03-11	24.95	25.43	24.87	25.19	+1.29%	45,871,157
2026-03-10	24.59	24.95	24.43	24.87	+1.93%	40,524,222
2026-03-09	24.40	24.50	24.20	24.40	-1.85%	39,436,701
2026-03-06	24.59	24.92	24.57	24.86	+0.97%	24,643,182
2026-03-05	24.73	24.83	24.52	24.62	+0.33%	28,873,849
2026-03-04	24.98	24.99	24.15	24.54	-2.15%	66,943,540
2026-03-03	25.30	25.49	25.02	25.08	-0.95%	49,021,276
2026-03-02	25.50	25.64	25.12	25.32	-1.48%	36,249,482
2026-02-27	25.91	25.99	25.67	25.70	-1.00%	38,988,592
2026-02-26	26.06	26.35	25.93	25.96	-0.57%	35,631,145
2026-02-25	26.02	26.49	25.91	26.11	+0.35%	64,096,986
2026-02-24	25.98	26.17	25.88	26.02	+1.25%	36,912,730
2026-02-13	25.88	25.88	25.65	25.70	-0.73%	26,715,176
2026-02-12	26.04	26.07	25.81	25.89	-0.54%	22,774,714
2026-02-11	26.19	26.20	25.97	26.03	-0.46%	21,072,594
2026-02-10	26.04	26.18	25.83	26.15	+0.73%	28,184,890
2026-02-09	26.10	26.20	25.82	25.96	-0.42%	36,521,845
2026-02-06	26.30	26.42	25.98	26.07	-0.99%	38,053,436
2026-02-05	26.02	26.49	25.92	26.33	+1.11%	48,192,178
2026-02-04	25.27	26.05	25.22	26.04	+3.33%	74,080,608
2026-02-03	25.07	25.30	24.99	25.20	+0.80%	38,852,149
2026-02-02	25.11	25.52	24.95	25.00	-0.44%	47,101,521
2026-01-30	25.38	25.66	25.04	25.11	-1.37%	48,741,722
2026-01-29	25.11	25.63	24.81	25.46	+1.31%	103,559,847
2026-01-28	25.49	25.57	25.03	25.13	-1.45%	69,260,383
2026-01-27	25.59	25.80	25.47	25.50	-0.39%	34,938,992
2026-01-26	25.68	25.89	25.40	25.60	-0.31%	56,665,506
2026-01-23	25.97	25.99	25.66	25.68	-0.81%	44,181,558
2026-01-22	25.93	26.02	25.77	25.89	+0.00%	38,183,558
2026-01-21	26.33	26.39	25.86	25.89	-1.86%	53,615,071
2026-01-20	25.94	26.41	25.70	26.38	+1.70%	65,424,119
2026-01-19	25.65	26.10	25.61	25.94	+0.93%	38,345,953
2026-01-16	25.91	25.95	25.63	25.70	-0.46%	38,550,866
2026-01-15	25.82	26.10	25.77	25.82	-0.42%	35,549,489
2026-01-14	25.97	26.12	25.76	25.93	+0.12%	49,705,271
2026-01-13	26.26	26.30	25.87	25.90	-1.15%	48,955,170
2026-01-12	26.08	26.30	25.95	26.20	+0.58%	43,355,512
2026-01-09	26.19	26.25	26.01	26.05	-0.27%	43,909,176
2026-01-08	26.28	26.28	26.01	26.12	-0.68%	39,673,322
2026-01-07	26.35	26.43	26.12	26.30	-0.38%	41,789,311
2026-01-06	26.36	26.50	26.05	26.40	+0.30%	46,308,520
2026-01-05	26.40	26.80	26.26	26.32	+0.88%	43,371,969
2025-12-31	26.54	26.84	26.01	26.09	-1.70%	43,573,682
2025-12-30	26.53	26.68	26.30	26.54	-0.15%	31,914,324
2025-12-29	26.88	27.01	26.53	26.58	-0.60%	27,436,827
2025-12-26	26.88	26.94	26.68	26.74	-0.52%	25,058,495
2025-12-25	26.80	26.95	26.75	26.88	+0.15%	20,119,332
2025-12-24	27.19	27.27	26.72	26.84	-1.36%	30,637,973
2025-12-23	27.33	27.58	27.16	27.21	-0.44%	25,508,570
2025-12-22	27.52	27.55	27.23	27.33	-0.65%	23,192,894
2025-12-19	27.41	27.71	27.13	27.51	+0.36%	28,465,473
2025-12-18	27.45	27.61	27.21	27.41	-0.29%	17,990,362
2025-12-17	27.10	27.73	26.81	27.49	+1.10%	33,674,199
2025-12-16	27.36	27.47	27.05	27.19	-0.59%	20,934,334
2025-12-15	26.89	27.68	26.81	27.35	+1.52%	41,863,288
2025-12-12	26.68	27.02	26.48	26.94	+1.47%	35,929,940
2025-12-11	26.76	27.02	26.53	26.55	-0.56%	24,358,709
2025-12-10	26.71	26.97	26.60	26.70	-0.04%	24,035,440
2025-12-09	27.18	27.21	26.60	26.71	-1.69%	31,195,202
2025-12-08	27.52	27.62	27.01	27.17	-1.34%	38,129,061
2025-12-05	27.59	27.89	27.30	27.54	-0.22%	35,144,049
2025-12-04	27.94	28.07	27.56	27.60	-1.18%	30,287,472
2025-12-03	27.80	28.31	27.78	27.93	+0.61%	36,542,428
2025-12-02	27.50	28.16	27.44	27.76	+1.06%	36,069,313
2025-12-01	27.57	27.70	27.16	27.47	-0.40%	30,021,786
2025-11-28	27.42	27.64	27.24	27.58	-0.04%	27,931,563
2025-11-27	27.31	27.70	26.79	27.59	+0.69%	52,469,766
2025-11-26	26.95	27.40	26.82	27.40	+1.75%	36,375,790
2025-11-25	27.00	27.08	26.72	26.93	+0.04%	27,203,963
2025-11-24	27.03	27.28	26.85	26.92	-0.37%	38,501,904
2025-11-21	26.73	27.32	26.66	27.02	+0.86%	52,830,154
2025-11-20	26.50	27.10	26.41	26.79	+1.02%	28,623,167
2025-11-19	26.39	26.65	26.32	26.52	+0.68%	20,125,069
2025-11-18	26.57	26.73	26.25	26.34	-0.87%	20,629,904
2025-11-17	26.92	27.02	26.42	26.57	-1.34%	24,002,226
2025-11-14	27.24	27.46	26.88	26.93	-1.50%	31,320,335
2025-11-13	27.10	27.39	27.01	27.34	+0.51%	31,397,232
2025-11-12	26.99	27.54	26.95	27.20	+1.19%	46,432,609
2025-11-11	26.98	27.17	26.68	26.88	-0.81%	38,923,525
2025-11-10	26.60	27.18	26.45	27.10	+1.88%	41,207,265
2025-11-07	26.72	26.81	26.49	26.60	-1.34%	28,673,509
2025-11-06	26.65	27.15	26.60	26.96	+0.97%	42,539,763
2025-11-05	26.50	26.87	26.27	26.70	+0.19%	29,708,855
2025-11-04	26.58	27.08	26.50	26.65	-0.26%	44,788,976
2025-11-03	26.88	27.10	26.56	26.72	-0.34%	42,432,610
2025-10-31	26.25	27.09	26.11	26.81	+3.87%	105,763,125
2025-10-30	25.65	26.18	25.62	25.81	+0.82%	46,170,113
2025-10-29	25.52	25.66	25.37	25.60	+0.20%	21,505,920
2025-10-28	25.91	25.92	25.51	25.55	-1.35%	36,022,836
2025-10-27	25.73	26.04	25.63	25.90	+1.05%	40,643,103
2025-10-24	25.76	25.94	25.60	25.63	-0.50%	26,813,133
2025-10-23	25.56	25.94	25.50	25.76	+0.59%	32,067,833
2025-10-22	25.28	25.70	25.23	25.61	+1.03%	47,884,571
2025-10-21	25.12	25.41	25.06	25.35	+1.04%	42,121,385
2025-10-20	25.26	25.38	25.00	25.09	+0.28%	32,405,757
2025-10-17	25.18	25.50	25.01	25.02	-0.91%	44,219,923
2025-10-16	25.40	25.46	25.10	25.25	-0.63%	32,146,781
2025-10-15	25.42	25.61	25.16	25.41	-0.04%	41,709,743
2025-10-14	25.18	25.65	25.13	25.42	+1.19%	66,511,097
2025-10-13	25.14	25.26	24.95	25.12	-2.10%	52,215,813
2025-10-10	25.30	25.96	25.23	25.66	+0.86%	57,009,011
2025-10-09	25.10	25.46	24.81	25.44	+0.43%	61,481,135
2025-09-30	25.47	25.49	25.14	25.33	-0.86%	45,958,004
2025-09-29	25.66	25.71	25.22	25.55	-0.66%	47,205,358

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：7月（+7.28%）。最も弱い月：3月（-5.06%）。日次データ2年分（2025–2026）に基づく。

1月-3.06%
2月+0.72%
3月-5.06%
4月-4.60%
5月-1.78%
6月-1.49%
7月+7.28%
8月-1.06%
9月-3.53%
10月+5.39%
11月+3.22%
12月-5.02%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Qingdao Haier Co Ltd（600690.SHG）の直近終値は？

2026-10-16 時点で 20.33。Closelookデータレイクの日次価格記録より。

600690.SHG の52週高値・安値は？

直近52週間で高値 28.31、安値 19.25（2026-10-16 時点）。

Qingdao Haier Co Ltd が歴史的に最も強い月と弱い月は？

歴史的に、600690.SHG の最も強い月は 7月（平均 +7.28%）、最も弱い月は 3月（平均 -5.06%）。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。