Bank of Jiangsu Co Ltd（600919.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	12.25	12.43	12.20	12.30	+0.49%	81,759,487
2026-10-15	12.41	12.45	12.10	12.24	-1.37%	117,165,305
2026-10-14	12.44	12.57	12.40	12.41	+0.08%	88,542,328
2026-10-13	12.60	12.64	12.39	12.40	-1.27%	111,913,953
2026-10-12	12.41	12.68	12.41	12.56	+1.54%	112,260,438
2026-10-09	12.59	12.65	12.35	12.37	-1.59%	106,606,516
2026-10-08	12.34	12.61	12.32	12.57	+1.53%	84,419,344
2026-09-30	12.16	12.43	12.16	12.38	+1.81%	78,508,422
2026-09-29	12.26	12.29	12.12	12.16	-0.49%	62,494,902
2026-09-28	12.26	12.43	12.21	12.22	-0.33%	99,454,094
2026-09-24	12.07	12.40	12.07	12.26	+1.57%	125,050,445
2026-09-23	12.08	12.14	12.01	12.07	-0.17%	57,151,617
2026-09-22	12.08	12.10	11.95	12.09	-0.33%	106,427,047
2026-09-21	12.13	12.17	11.97	12.13	-0.33%	84,924,031
2026-09-18	11.99	12.27	11.98	12.17	+1.08%	92,434,562
2026-09-17	12.16	12.22	11.98	12.04	-0.99%	93,247,844
2026-09-16	12.35	12.45	12.07	12.16	-1.54%	122,670,039
2026-09-15	12.55	12.58	12.30	12.35	-1.59%	93,061,172
2026-09-14	12.59	12.80	12.52	12.55	-0.16%	99,776,977
2026-09-11	12.60	12.68	12.51	12.57	-0.40%	79,120,461
2026-09-10	12.37	12.66	12.32	12.62	+2.35%	112,030,320
2026-09-09	12.29	12.40	12.23	12.33	+0.57%	53,301,512
2026-09-08	12.17	12.33	12.15	12.26	+0.91%	75,843,273
2026-09-07	12.28	12.33	12.05	12.15	-1.06%	108,417,992
2026-09-04	12.12	12.30	12.11	12.28	+1.32%	79,591,570
2026-09-03	12.22	12.42	12.10	12.12	-0.98%	105,503,586
2026-09-02	12.30	12.35	12.22	12.24	-0.41%	57,282,477
2026-09-01	12.04	12.33	12.03	12.29	+1.65%	111,647,281
2026-08-31	12.09	12.12	12.00	12.09	+0.42%	83,376,352
2026-08-28	12.07	12.09	11.99	12.04	-0.25%	50,434,121
2026-08-27	12.12	12.17	12.00	12.07	-0.74%	96,937,188
2026-08-26	11.99	12.21	11.98	12.16	+1.00%	104,014,430
2026-08-25	12.16	12.19	12.00	12.04	-0.74%	92,075,891
2026-08-24	11.94	12.20	11.92	12.13	+1.59%	112,022,719
2026-08-21	12.06	12.16	11.93	11.94	-1.32%	81,732,508
2026-08-20	11.85	12.11	11.80	12.10	+1.26%	133,745,219
2026-08-19	11.79	11.95	11.76	11.95	+2.05%	127,249,234
2026-08-18	11.62	11.74	11.61	11.71	+0.77%	79,876,281
2026-08-17	11.66	11.72	11.53	11.62	-0.34%	93,315,555
2026-08-14	11.65	11.76	11.59	11.66	-0.26%	54,103,125
2026-08-13	11.64	11.70	11.58	11.69	+0.17%	62,312,340
2026-08-12	11.75	11.80	11.64	11.67	-0.68%	57,430,039
2026-08-11	11.78	11.90	11.73	11.75	-0.51%	66,988,719
2026-08-10	11.59	11.90	11.58	11.81	+1.64%	112,922,250
2026-08-07	11.72	11.75	11.52	11.62	-1.11%	88,401,375
2026-08-06	11.63	11.80	11.58	11.75	+1.29%	94,237,969
2026-08-05	11.54	11.69	11.46	11.60	+1.22%	106,140,266
2026-08-04	11.67	11.68	11.42	11.46	-1.97%	101,531,812
2026-08-03	11.76	11.86	11.62	11.69	-1.18%	119,629,703
2026-07-31	11.69	11.83	11.48	11.83	+0.08%	150,594,000
2026-07-30	11.60	11.83	11.59	11.82	+1.72%	100,015,367
2026-07-29	11.56	11.72	11.51	11.62	+0.43%	116,300,656
2026-07-28	11.52	11.64	11.42	11.57	+0.78%	104,212,883
2026-07-27	11.52	11.57	11.41	11.48	-0.78%	79,077,664
2026-07-24	11.57	11.66	11.51	11.57	+0.26%	63,310,551
2026-07-23	11.35	11.63	11.32	11.54	+1.23%	112,717,773
2026-07-22	11.32	11.41	11.18	11.40	+0.71%	84,845,102
2026-07-21	11.50	11.61	11.26	11.32	-1.65%	130,693,539
2026-07-20	11.31	11.55	11.29	11.51	+1.77%	122,868,180
2026-07-17	11.25	11.41	11.22	11.31	+0.53%	117,404,508
2026-07-16	11.42	11.53	11.22	11.25	-1.75%	110,084,258
2026-07-15	11.26	11.48	11.22	11.45	+1.06%	95,089,820
2026-07-14	11.18	11.36	11.13	11.33	+0.98%	127,102,477
2026-07-13	11.10	11.33	11.03	11.22	+1.26%	133,913,375
2026-07-10	11.20	11.24	11.05	11.08	-2.55%	100,638,422
2026-07-09	11.40	11.44	11.28	11.37	-0.79%	86,643,602
2026-07-08	11.35	11.54	11.26	11.46	+0.35%	72,958,406
2026-07-07	11.41	11.47	11.21	11.42	+0.18%	80,873,148
2026-07-06	11.15	11.45	11.08	11.40	+2.24%	103,700,812
2026-07-03	11.20	11.32	11.00	11.15	-0.89%	85,778,648
2026-07-02	11.06	11.28	10.99	11.25	+2.27%	122,956,938
2026-07-01	10.77	11.05	10.77	11.00	+2.04%	111,888,266
2026-06-30	11.11	11.12	10.75	10.78	-3.14%	128,100,797
2026-06-29	11.07	11.15	10.79	11.13	+0.36%	126,416,281
2026-06-26	11.18	11.25	11.00	11.09	-0.45%	114,512,328
2026-06-25	11.15	11.41	11.10	11.14	-0.45%	108,672,984
2026-06-24	11.33	11.45	11.16	11.19	-1.50%	103,439,414
2026-06-23	11.21	11.47	11.18	11.36	+1.43%	107,588,953
2026-06-22	11.18	11.30	10.98	11.20	-0.18%	110,316,883
2026-06-18	11.53	11.59	11.21	11.22	-2.69%	111,571,508
2026-06-17	11.60	11.64	11.37	11.53	-0.17%	94,025,883
2026-06-16	11.79	11.83	11.50	11.55	-2.20%	105,967,695
2026-06-15	11.87	12.02	11.74	11.81	-0.67%	122,962,305
2026-06-12	11.70	11.94	11.64	11.89	+0.93%	102,886,203
2026-06-11	11.74	11.82	11.67	11.78	+0.43%	98,669,367
2026-06-10	11.66	11.82	11.64	11.73	+0.60%	123,605,602
2026-06-09	11.40	11.73	11.40	11.66	+1.92%	133,981,516
2026-06-08	11.37	11.56	11.32	11.44	+0.53%	109,133,367
2026-06-05	11.27	11.47	11.25	11.38	+1.25%	85,666,719
2026-06-04	11.33	11.42	11.18	11.24	-0.71%	78,936,039
2026-06-03	11.46	11.47	11.28	11.32	-1.57%	82,892,516
2026-06-02	11.38	11.55	11.35	11.50	+0.97%	103,584,094
2026-06-01	11.26	11.42	11.17	11.39	+0.89%	117,430,398
2026-05-29	11.11	11.38	11.10	11.29	+1.26%	124,396,000
2026-05-28	11.13	11.31	11.09	11.15	+0.00%	99,033,820
2026-05-27	11.06	11.20	10.95	11.15	+0.90%	93,394,648
2026-05-26	11.15	11.24	11.02	11.05	-0.90%	93,102,672
2026-05-25	11.10	11.21	11.06	11.15	+0.18%	78,286,625
2026-05-22	11.26	11.27	11.08	11.13	-1.42%	105,347,297
2026-05-21	11.17	11.37	11.11	11.29	+1.07%	110,200,398
2026-05-20	11.25	11.29	11.15	11.17	-0.45%	65,125,980
2026-05-19	11.04	11.28	11.04	11.22	+1.63%	89,833,039
2026-05-18	11.14	11.19	10.98	11.04	-1.25%	73,405,266
2026-05-15	11.20	11.31	11.10	11.18	-0.18%	80,654,367
2026-05-14	11.22	11.38	11.19	11.20	-0.27%	82,937,219
2026-05-13	11.28	11.34	11.16	11.23	-0.62%	72,162,961
2026-05-12	11.33	11.46	11.27	11.30	-0.53%	68,146,062
2026-05-11	11.26	11.38	11.19	11.36	+0.62%	76,239,852
2026-05-08	11.25	11.33	11.18	11.29	+0.71%	73,407,023
2026-05-07	11.25	11.34	11.18	11.21	-0.36%	69,605,023
2026-05-06	11.29	11.30	11.06	11.25	-0.44%	129,215,906
2026-04-30	11.35	11.42	11.29	11.30	-0.88%	62,073,352
2026-04-29	11.41	11.44	11.21	11.40	+0.35%	98,486,922
2026-04-28	11.23	11.39	11.19	11.36	+1.07%	71,564,203
2026-04-27	11.28	11.43	11.22	11.24	-0.44%	65,863,992
2026-04-24	11.24	11.34	11.15	11.29	+0.80%	86,658,922
2026-04-23	11.12	11.30	11.08	11.20	+0.72%	80,544,633
2026-04-22	11.20	11.23	11.09	11.12	-0.54%	58,969,180
2026-04-21	11.04	11.25	11.03	11.18	+1.45%	96,993,844
2026-04-20	10.82	11.03	10.81	11.02	+1.75%	109,082,703
2026-04-17	10.90	10.93	10.81	10.83	-0.64%	55,186,898
2026-04-16	10.93	11.01	10.84	10.90	-0.46%	70,315,648
2026-04-15	10.80	10.96	10.79	10.95	+1.20%	66,740,961
2026-04-14	10.81	10.88	10.78	10.82	+0.09%	50,954,887
2026-04-13	10.77	10.82	10.72	10.81	+0.28%	54,098,719
2026-04-10	10.84	10.85	10.76	10.78	-0.28%	54,411,473
2026-04-09	10.86	10.93	10.78	10.81	-0.64%	53,126,059
2026-04-08	10.81	10.90	10.63	10.88	+0.83%	93,437,680
2026-04-07	10.81	10.84	10.72	10.79	-0.19%	57,085,047
2026-04-03	10.90	10.90	10.78	10.81	-0.64%	50,136,121
2026-04-02	10.84	10.93	10.82	10.88	+0.55%	56,458,199
2026-04-01	10.93	11.03	10.80	10.82	-0.92%	88,758,062
2026-03-31	10.87	11.00	10.83	10.92	+1.02%	110,767,695
2026-03-30	10.75	10.86	10.72	10.81	+0.00%	69,407,219
2026-03-27	10.87	10.93	10.78	10.81	-0.64%	79,581,234
2026-03-26	10.75	10.95	10.75	10.88	+0.83%	92,898,805
2026-03-25	10.71	10.82	10.54	10.79	+0.84%	104,005,695
2026-03-24	10.46	10.80	10.45	10.70	+2.88%	139,162,406
2026-03-23	10.78	10.79	10.38	10.40	-4.32%	157,948,984
2026-03-20	10.87	10.94	10.80	10.87	+0.00%	74,626,352
2026-03-19	10.90	11.00	10.86	10.87	-0.37%	93,779,469
2026-03-18	10.91	10.98	10.84	10.91	+0.00%	87,247,938
2026-03-17	10.89	11.00	10.88	10.91	-0.09%	85,496,445
2026-03-16	10.76	10.98	10.76	10.92	+1.58%	120,639,203
2026-03-13	10.62	10.82	10.61	10.75	+0.84%	98,800,648
2026-03-12	10.54	10.70	10.51	10.66	+1.23%	120,650,492
2026-03-11	10.43	10.54	10.33	10.53	+0.86%	100,275,906
2026-03-10	10.46	10.50	10.40	10.44	-0.29%	75,996,930
2026-03-09	10.49	10.59	10.46	10.47	-0.76%	96,499,680
2026-03-06	10.58	10.63	10.47	10.55	-0.38%	81,858,281
2026-03-05	10.47	10.60	10.44	10.59	+0.95%	91,265,961
2026-03-04	10.43	10.52	10.31	10.49	+0.19%	124,281,102
2026-03-03	10.41	10.58	10.33	10.47	+0.29%	139,504,188
2026-03-02	10.30	10.49	10.28	10.44	+0.87%	90,283,844
2026-02-27	10.44	10.55	10.35	10.35	-0.96%	81,961,766
2026-02-26	10.25	10.46	10.22	10.45	+1.85%	107,205,203
2026-02-25	10.35	10.37	10.23	10.26	-0.58%	85,379,312
2026-02-24	10.43	10.48	10.32	10.32	-0.67%	76,468,656
2026-02-13	10.46	10.52	10.38	10.39	-0.38%	70,079,617
2026-02-12	10.49	10.53	10.40	10.43	-0.57%	76,467,930
2026-02-11	10.47	10.52	10.41	10.49	+0.10%	68,244,250
2026-02-10	10.43	10.54	10.43	10.48	+0.48%	66,595,469
2026-02-09	10.35	10.47	10.29	10.43	+0.19%	82,483,391
2026-02-06	10.44	10.53	10.40	10.41	-0.19%	104,520,898
2026-02-05	10.19	10.47	10.18	10.43	+2.46%	149,793,406
2026-02-04	9.99	10.23	9.98	10.18	+1.80%	112,190,602
2026-02-03	10.13	10.15	9.93	10.00	-0.70%	100,756,398
2026-02-02	10.15	10.26	10.06	10.07	-0.59%	140,531,391
2026-01-30	10.12	10.23	10.09	10.13	+0.00%	145,423,016
2026-01-29	9.80	10.14	9.80	10.13	+3.37%	215,190,203
2026-01-28	9.81	9.97	9.75	9.80	-0.31%	183,514,000
2026-01-27	9.83	9.98	9.79	9.83	+0.00%	151,558,891
2026-01-26	9.72	9.89	9.68	9.83	+1.03%	175,918,703
2026-01-23	9.85	9.89	9.70	9.73	-1.12%	151,793,500
2026-01-22	9.71	9.94	9.71	9.84	+1.13%	152,184,406
2026-01-21	9.80	9.92	9.70	9.73	-0.82%	131,902,797
2026-01-20	9.71	9.86	9.67	9.81	+1.03%	123,137,398
2026-01-19	9.75	9.79	9.65	9.71	-0.51%	122,122,398
2026-01-16	10.04	10.06	9.74	9.76	-2.69%	206,128,797
2026-01-15	10.14	10.20	10.01	10.03	-0.89%	102,261,602
2026-01-14	10.33	10.34	10.12	10.12	-4.53%	151,707,703
2026-01-13	10.47	10.68	10.46	10.60	+0.95%	150,482,406
2026-01-12	10.39	10.50	10.32	10.50	+0.96%	131,072,203
2026-01-09	10.52	10.55	10.35	10.40	-1.14%	139,239,016
2026-01-08	10.64	10.66	10.48	10.52	-1.13%	98,414,953
2026-01-07	10.60	10.68	10.55	10.64	+0.38%	124,287,906
2026-01-06	10.47	10.61	10.35	10.60	+1.34%	133,551,406
2026-01-05	10.48	10.62	10.40	10.46	+0.58%	127,178,703
2025-12-31	10.41	10.47	10.36	10.40	-0.38%	81,725,289
2025-12-30	10.29	10.46	10.25	10.44	+1.16%	123,843,398
2025-12-29	10.23	10.33	10.16	10.32	+0.78%	121,458,398
2025-12-26	10.32	10.34	10.23	10.24	-0.78%	95,586,445
2025-12-25	10.32	10.43	10.29	10.32	+0.00%	95,386,320
2025-12-24	10.38	10.39	10.23	10.32	-0.67%	127,286,602
2025-12-23	10.40	10.46	10.37	10.39	-0.19%	75,911,820
2025-12-22	10.53	10.57	10.38	10.41	-0.86%	108,108,797
2025-12-19	10.55	10.63	10.48	10.50	-0.94%	144,278,891
2025-12-18	10.34	10.60	10.30	10.60	+2.61%	130,872,797
2025-12-17	10.35	10.40	10.27	10.33	-0.19%	109,815,508
2025-12-16	10.38	10.50	10.31	10.35	-0.29%	97,926,516
2025-12-15	10.39	10.44	10.32	10.38	-0.10%	115,458,305
2025-12-12	10.42	10.46	10.33	10.39	-0.19%	198,940,703
2025-12-11	10.39	10.46	10.36	10.41	+0.39%	82,348,594
2025-12-10	10.51	10.63	10.32	10.37	-1.24%	107,673,398
2025-12-09	10.48	10.59	10.40	10.50	+0.29%	127,043,102
2025-12-08	10.51	10.54	10.43	10.47	-0.38%	117,214,602
2025-12-05	10.69	10.73	10.48	10.51	-1.78%	152,978,297
2025-12-04	10.80	10.83	10.68	10.70	-0.56%	103,789,203
2025-12-03	10.92	11.07	10.76	10.76	-1.74%	141,370,703
2025-12-02	10.74	10.97	10.73	10.95	+1.67%	174,352,984
2025-12-01	10.67	10.78	10.66	10.77	+0.47%	152,708,891
2025-11-28	10.80	10.86	10.72	10.72	-1.02%	81,404,031
2025-11-27	10.69	10.85	10.62	10.83	+1.21%	109,782,000
2025-11-26	10.77	10.84	10.64	10.70	-0.74%	115,562,703
2025-11-25	10.69	10.80	10.62	10.78	+0.65%	105,925,906
2025-11-24	10.73	10.81	10.64	10.71	-0.28%	109,230,492
2025-11-21	10.95	10.98	10.73	10.74	-1.83%	100,931,102
2025-11-20	10.88	11.08	10.83	10.94	+0.37%	98,794,766
2025-11-19	10.77	10.93	10.75	10.90	+1.58%	83,921,469
2025-11-18	10.83	10.87	10.72	10.73	-0.92%	80,981,117
2025-11-17	10.96	11.00	10.80	10.83	-1.55%	112,339,797
2025-11-14	11.06	11.15	10.99	11.00	-0.27%	90,782,273
2025-11-13	11.13	11.18	10.95	11.03	-0.90%	106,899,602
2025-11-12	11.15	11.24	11.11	11.13	+0.27%	98,550,406
2025-11-11	11.12	11.14	11.03	11.10	-0.18%	86,341,344
2025-11-10	11.05	11.16	11.00	11.12	+0.54%	98,297,148
2025-11-07	11.10	11.22	11.06	11.06	-0.36%	97,233,078
2025-11-06	11.05	11.19	11.03	11.10	-0.18%	111,960,203
2025-11-05	11.14	11.26	11.07	11.12	+0.09%	146,384,703
2025-11-04	10.96	11.12	10.93	11.11	+1.74%	153,181,797
2025-11-03	10.78	11.02	10.78	10.92	+1.30%	147,007,016
2025-10-31	10.71	10.89	10.65	10.78	+2.18%	177,880,188
2025-10-30	10.46	10.60	10.45	10.55	+0.29%	115,075,000
2025-10-29	10.89	10.91	10.48	10.52	-3.84%	203,906,594
2025-10-28	10.94	10.98	10.75	10.94	+0.00%	96,773,602
2025-10-27	10.85	10.99	10.73	10.94	+0.27%	125,480,305
2025-10-24	10.93	11.01	10.86	10.91	-0.73%	131,970,406
2025-10-23	10.92	11.07	10.88	10.99	+0.55%	112,076,094
2025-10-22	10.81	10.99	10.81	10.93	+0.74%	96,321,828
2025-10-21	10.81	10.91	10.77	10.85	+0.56%	122,970,000
2025-10-20	10.96	10.98	10.73	10.79	-1.82%	160,298,000
2025-10-17	11.02	11.17	10.95	10.99	-0.45%	154,369,203
2025-10-16	10.82	11.06	10.80	11.04	+1.66%	182,150,594
2025-10-15	10.70	10.87	10.66	10.86	+1.31%	216,999,812
2025-10-14	10.28	10.77	10.24	10.72	+3.98%	344,595,188
2025-10-13	10.11	10.44	10.03	10.31	+1.88%	256,649,109
2025-10-10	9.96	10.16	9.96	10.12	+1.30%	158,173,297
2025-10-09	10.00	10.00	9.86	9.99	-0.40%	160,278,594
2025-09-30	10.16	10.16	10.01	10.03	-1.08%	92,415,086
2025-09-29	10.12	10.25	10.07	10.14	+0.00%	131,745,000

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：10月（+7.91%）。最も弱い月：12月（-3.44%）。日次データ2年分（2025–2026）に基づく。

1月-0.50%
2月-1.79%
3月+3.76%
4月+5.25%
5月+5.02%
6月+1.20%
7月+0.31%
8月-0.96%
9月-2.85%
10月+7.91%
11月-1.83%
12月-3.44%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Bank of Jiangsu Co Ltd（600919.SHG）の直近終値は？

2026-10-16 時点で 12.30。Closelookデータレイクの日次価格記録より。

600919.SHG の52週高値・安値は？

直近52週間で高値 12.80、安値 9.65（2026-10-16 時点）。

Bank of Jiangsu Co Ltd が歴史的に最も強い月と弱い月は？

歴史的に、600919.SHG の最も強い月は 10月（平均 +7.91%）、最も弱い月は 12月（平均 -3.44%）。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。