Ningxia Baofeng Energy Group Co Ltd（600989.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	22.20	22.58	22.07	22.40	+1.73%	37,649,420
2026-10-15	22.49	22.60	21.84	22.02	-3.42%	56,074,742
2026-10-14	22.56	23.13	22.50	22.80	+1.97%	59,418,342
2026-10-13	22.50	22.77	22.13	22.36	-0.93%	42,506,906
2026-10-12	23.08	23.35	22.46	22.57	-2.92%	48,902,977
2026-10-09	23.34	23.43	22.94	23.25	-0.30%	58,131,350
2026-10-08	22.99	23.72	22.82	23.32	+3.83%	72,209,424
2026-09-30	22.41	22.62	22.22	22.46	+0.22%	31,110,078
2026-09-29	22.26	22.50	21.80	22.41	-0.18%	40,355,128
2026-09-28	22.22	22.68	22.10	22.45	+0.54%	50,340,045
2026-09-24	22.68	22.90	22.24	22.33	-1.11%	37,558,166
2026-09-23	23.01	23.06	22.47	22.58	-2.71%	55,454,806
2026-09-22	23.53	23.53	22.89	23.21	-2.07%	56,207,619
2026-09-21	23.30	23.85	23.14	23.70	+0.47%	42,572,365
2026-09-18	23.03	23.70	22.96	23.59	+1.55%	50,373,927
2026-09-17	23.64	23.86	23.20	23.23	-3.45%	63,636,522
2026-09-16	24.59	24.69	23.81	24.06	-1.64%	57,031,704
2026-09-15	23.90	24.86	23.73	24.46	+2.04%	64,611,045
2026-09-14	24.30	24.66	23.83	23.97	+0.00%	56,648,349
2026-09-11	25.16	25.21	23.81	23.97	-2.96%	95,490,168
2026-09-10	25.28	25.58	24.60	24.70	-0.84%	79,978,402
2026-09-09	24.47	25.23	23.95	24.91	+2.13%	91,166,636
2026-09-08	23.52	24.50	23.38	24.39	+4.19%	69,188,676
2026-09-07	24.39	24.49	23.31	23.41	-4.06%	72,488,726
2026-09-04	24.41	24.69	24.10	24.40	+0.08%	61,099,564
2026-09-03	24.01	24.94	24.01	24.38	+0.70%	66,397,638
2026-09-02	25.05	25.35	24.05	24.21	-0.66%	94,926,144
2026-09-01	24.29	24.88	24.24	24.37	-1.42%	89,514,092
2026-08-31	24.69	24.80	23.91	24.72	+0.94%	83,061,129
2026-08-28	24.08	24.54	23.88	24.49	+2.04%	64,892,160
2026-08-27	23.08	24.13	23.07	24.00	+3.85%	73,298,367
2026-08-26	22.53	23.21	22.35	23.11	-0.56%	58,912,103
2026-08-25	23.04	23.78	23.02	23.24	+0.09%	56,144,136
2026-08-24	23.62	23.79	22.96	23.22	-3.49%	78,717,611
2026-08-21	23.60	24.27	23.36	24.06	+2.82%	83,684,372
2026-08-20	23.53	24.26	23.18	23.40	-1.10%	90,654,370
2026-08-19	23.61	23.89	23.39	23.66	+0.47%	83,315,716
2026-08-18	23.10	23.63	23.10	23.55	+2.70%	73,115,330
2026-08-17	23.02	23.08	22.62	22.93	+0.17%	57,195,301
2026-08-14	22.81	22.97	22.42	22.89	+0.35%	54,247,526
2026-08-13	23.60	23.64	22.80	22.81	-2.65%	77,898,462
2026-08-12	23.80	23.94	23.40	23.43	-1.51%	63,994,562
2026-08-11	24.27	24.57	23.65	23.79	-0.46%	76,454,629
2026-08-10	23.60	24.28	23.60	23.90	+0.97%	59,443,034
2026-08-07	23.60	23.80	23.38	23.67	+0.85%	55,932,775
2026-08-06	23.09	23.55	22.95	23.47	+1.43%	72,212,335
2026-08-05	22.60	23.16	22.15	23.14	+0.22%	75,552,419
2026-08-04	22.82	23.10	22.69	23.09	+0.79%	43,047,144
2026-08-03	23.00	23.55	22.75	22.91	-1.63%	65,724,086
2026-07-31	23.10	23.45	22.90	23.29	-2.47%	73,436,985
2026-07-30	23.62	24.10	23.40	23.88	+2.67%	80,562,535
2026-07-29	23.14	23.57	23.02	23.26	+1.39%	63,569,586
2026-07-28	22.18	23.29	22.15	22.94	+0.48%	69,990,596
2026-07-27	22.00	23.10	21.60	22.83	-2.35%	120,450,800
2026-07-24	24.66	25.00	23.20	23.38	-3.75%	110,043,880
2026-07-23	24.01	24.94	23.44	24.29	+2.40%	136,624,046
2026-07-22	22.83	23.88	22.60	23.72	+5.10%	130,517,731
2026-07-21	22.60	22.95	22.01	22.57	-3.05%	139,955,581
2026-07-20	21.95	23.43	21.94	23.28	+9.30%	172,972,880
2026-07-17	21.60	22.28	21.06	21.30	-1.25%	100,282,183
2026-07-16	21.90	22.26	21.42	21.57	-2.27%	89,495,496
2026-07-15	21.74	22.59	21.56	22.07	+0.18%	114,807,403
2026-07-14	21.48	22.12	21.08	22.03	+6.32%	179,886,532
2026-07-13	20.51	20.77	19.87	20.72	+1.97%	107,313,828
2026-07-10	19.85	20.64	19.60	20.32	+1.09%	77,503,657
2026-07-09	20.50	20.78	19.98	20.10	-0.89%	74,638,045
2026-07-08	20.84	20.96	20.26	20.28	-0.54%	66,617,193
2026-07-07	21.19	21.28	20.33	20.39	-3.50%	66,251,654
2026-07-06	20.54	21.74	20.35	21.13	+2.87%	89,690,225
2026-07-03	20.75	21.00	20.47	20.54	+0.00%	64,202,039
2026-07-02	20.48	20.95	20.37	20.54	-1.01%	59,298,572
2026-07-01	20.44	21.23	20.15	20.75	+2.07%	65,723,341
2026-06-30	20.74	20.78	20.22	20.33	-2.35%	59,320,285
2026-06-29	20.50	20.90	20.26	20.82	+0.39%	73,059,437
2026-06-26	21.58	21.73	20.69	20.74	-2.03%	76,043,212
2026-06-25	21.88	21.91	20.82	21.17	-5.53%	125,746,547
2026-06-24	21.91	22.60	21.49	22.41	+2.28%	105,543,774
2026-06-23	22.40	23.09	21.73	21.91	+0.87%	139,522,665
2026-06-22	21.52	21.85	21.09	21.72	+0.98%	92,294,122
2026-06-18	22.18	22.30	21.50	21.51	-2.76%	68,919,133
2026-06-17	21.95	22.34	21.67	22.12	+0.45%	54,298,368
2026-06-16	22.30	22.39	21.60	22.02	-1.26%	93,941,296
2026-06-15	22.60	22.94	21.97	22.30	-3.46%	114,150,384
2026-06-12	22.44	23.55	22.40	23.10	+0.61%	97,011,849
2026-06-11	22.88	23.26	22.54	22.96	+2.23%	80,149,106
2026-06-10	22.75	23.05	22.29	22.46	-1.27%	62,513,000
2026-06-09	23.15	23.40	22.45	22.75	-3.60%	90,788,347
2026-06-08	23.00	23.77	22.88	23.60	+0.73%	70,680,504
2026-06-05	23.21	23.98	23.21	23.43	-0.64%	64,315,133
2026-06-04	24.65	24.65	23.50	23.58	-5.64%	103,318,594
2026-06-03	24.60	25.03	24.20	24.99	+1.79%	86,040,902
2026-06-02	25.01	25.08	24.26	24.55	-0.32%	54,332,771
2026-06-01	24.03	24.96	24.03	24.63	+2.62%	70,368,147
2026-05-29	24.60	24.70	24.00	24.00	-3.69%	69,178,677
2026-05-28	24.89	25.15	24.50	24.92	-0.20%	49,908,397
2026-05-27	25.00	25.27	24.65	24.97	-0.72%	56,586,860
2026-05-26	24.91	25.35	24.40	25.15	+1.00%	82,374,023
2026-05-25	25.70	25.96	24.62	24.90	-6.18%	149,147,281
2026-05-22	26.50	26.76	26.19	26.54	-0.04%	59,775,750
2026-05-21	26.77	27.39	26.51	26.55	-3.77%	83,882,126
2026-05-20	27.80	28.25	27.49	27.59	-1.78%	67,326,595
2026-05-19	29.03	29.07	27.88	28.09	-3.90%	79,033,803
2026-05-18	29.01	29.80	28.31	29.23	+2.63%	101,890,218
2026-05-15	28.34	29.16	27.81	28.48	+0.56%	101,734,764
2026-05-14	28.20	28.83	28.07	28.32	-0.53%	74,452,001
2026-05-13	28.28	28.86	28.19	28.47	+1.21%	79,303,253
2026-05-12	28.33	28.97	28.00	28.13	-0.74%	80,696,728
2026-05-11	27.75	28.66	27.70	28.34	+2.61%	92,446,598
2026-05-08	28.30	28.49	27.56	27.62	-1.71%	93,930,294
2026-05-07	29.00	29.10	27.91	28.10	-6.83%	158,342,665
2026-05-06	29.78	30.23	28.86	30.16	-1.76%	136,634,459
2026-04-30	31.50	31.61	30.62	30.70	-1.38%	100,060,274
2026-04-29	31.10	31.30	30.39	31.13	+0.55%	113,412,782
2026-04-28	29.79	31.30	29.57	30.96	+2.93%	126,906,813
2026-04-27	30.21	30.95	29.75	30.08	+0.64%	126,012,782
2026-04-24	28.80	30.46	28.51	29.89	+3.86%	166,746,780
2026-04-23	28.20	29.08	27.70	28.78	+2.20%	131,684,991
2026-04-22	28.10	28.33	27.75	28.16	+1.81%	91,609,655
2026-04-21	27.35	27.85	26.60	27.66	+1.10%	83,722,351
2026-04-20	27.60	27.92	27.16	27.36	-1.41%	95,456,318
2026-04-17	28.30	28.36	27.67	27.75	-1.46%	81,444,627
2026-04-16	28.18	28.49	28.04	28.16	-0.95%	79,501,515
2026-04-15	28.93	29.10	28.04	28.43	-3.63%	130,861,274
2026-04-14	29.50	29.74	28.88	29.50	-2.22%	93,315,646
2026-04-13	30.32	30.83	29.21	30.17	+0.94%	131,603,072
2026-04-10	29.27	29.97	29.24	29.89	+0.88%	76,970,091
2026-04-09	29.00	29.99	28.70	29.63	+3.67%	126,008,833
2026-04-08	28.24	29.07	27.69	28.58	-7.09%	177,895,423
2026-04-07	29.07	31.00	28.92	30.76	+7.51%	126,248,569
2026-04-03	29.36	29.45	28.33	28.61	-2.55%	77,856,011
2026-04-02	28.91	29.79	28.90	29.36	+2.12%	98,416,325
2026-04-01	29.06	29.48	28.63	28.75	-1.07%	107,096,884
2026-03-31	29.99	30.75	28.90	29.06	-3.62%	117,851,821
2026-03-30	31.21	31.50	30.07	30.15	+0.17%	121,571,736
2026-03-27	29.83	30.50	29.17	30.10	+1.01%	128,363,240
2026-03-26	30.35	30.87	29.69	29.80	-1.81%	114,345,255
2026-03-25	29.90	30.56	29.67	30.35	-3.22%	171,420,209
2026-03-24	31.11	31.65	30.59	31.36	-2.34%	126,920,160
2026-03-23	31.57	33.48	30.92	32.11	+0.75%	186,612,950
2026-03-20	31.28	32.45	30.97	31.87	-2.63%	167,850,764
2026-03-19	33.70	33.98	32.02	32.73	+2.41%	231,475,879
2026-03-18	32.54	32.66	31.18	31.96	-3.03%	179,799,428
2026-03-17	33.05	34.55	31.91	32.96	-3.43%	261,441,761
2026-03-16	34.72	36.49	33.16	34.13	-1.64%	243,371,124
2026-03-13	34.41	35.40	33.31	34.70	+2.88%	257,159,503
2026-03-12	33.30	34.60	32.20	33.73	+5.90%	251,968,203
2026-03-11	28.35	31.85	28.35	31.85	+10.02%	219,548,593
2026-03-10	27.58	29.88	27.58	28.95	-5.52%	246,527,995
2026-03-09	31.49	31.49	30.07	30.64	+7.02%	316,806,474
2026-03-06	26.85	29.18	26.46	28.63	+5.30%	217,479,733
2026-03-05	25.98	28.30	25.26	27.19	+0.89%	222,532,106
2026-03-04	27.78	27.80	25.66	26.95	-5.47%	220,052,133
2026-03-03	27.04	28.92	26.50	28.51	+8.32%	324,512,231
2026-03-02	26.31	26.32	25.23	26.32	+9.99%	233,926,472
2026-02-27	23.38	23.95	23.31	23.93	+1.61%	51,832,237
2026-02-26	23.47	23.84	23.29	23.55	+0.34%	45,716,650
2026-02-25	23.80	24.16	23.44	23.47	-1.18%	73,805,184
2026-02-24	23.45	23.95	23.34	23.75	+3.13%	47,763,254
2026-02-13	23.64	23.69	22.81	23.03	-4.00%	63,158,593
2026-02-12	23.83	24.25	23.65	23.99	+0.67%	49,117,228
2026-02-11	23.23	23.92	23.07	23.83	+2.58%	49,176,494
2026-02-10	23.09	23.35	22.75	23.23	+1.00%	49,982,930
2026-02-09	22.89	23.09	22.58	23.00	+1.72%	55,865,142
2026-02-06	21.70	22.93	21.65	22.61	+1.85%	60,301,708
2026-02-05	22.45	22.89	22.01	22.20	-1.51%	54,320,538
2026-02-04	22.55	22.66	22.10	22.54	+0.31%	58,768,224
2026-02-03	22.09	22.53	21.65	22.47	+3.74%	81,908,793
2026-02-02	23.19	23.20	21.60	21.66	-8.84%	137,980,923
2026-01-30	23.60	24.49	23.16	23.76	+0.68%	108,101,672
2026-01-29	24.30	24.65	23.49	23.60	-0.92%	112,579,120
2026-01-28	22.77	24.13	22.77	23.82	+5.40%	112,174,611
2026-01-27	22.80	23.48	22.48	22.60	-0.83%	93,243,658
2026-01-26	22.47	22.93	22.25	22.79	+1.47%	70,178,622
2026-01-23	22.30	22.98	22.30	22.46	+1.40%	86,496,233
2026-01-22	21.66	22.26	21.64	22.15	+2.31%	73,086,903
2026-01-21	22.00	22.08	21.42	21.65	-1.10%	60,375,669
2026-01-20	21.60	22.17	21.18	21.89	+3.11%	94,416,329
2026-01-19	20.80	21.53	20.61	21.23	+1.77%	70,479,989
2026-01-16	21.28	21.39	20.53	20.86	-1.00%	80,332,519
2026-01-15	20.83	21.36	20.70	21.07	+1.59%	72,349,792
2026-01-14	19.60	21.03	19.55	20.74	+6.96%	116,129,323
2026-01-13	19.50	19.81	19.32	19.39	+0.10%	48,874,622
2026-01-12	19.81	19.87	19.30	19.37	-2.32%	52,782,579
2026-01-09	20.33	20.48	19.70	19.83	-2.03%	75,162,534
2026-01-08	20.50	20.50	20.00	20.24	-1.46%	46,075,361
2026-01-07	20.39	20.86	20.34	20.54	+0.79%	56,467,932
2026-01-06	19.41	20.59	19.40	20.38	+4.51%	83,982,610
2026-01-05	19.70	19.78	19.30	19.50	-0.66%	39,313,813
2025-12-31	19.48	19.68	19.33	19.63	+0.77%	30,513,865
2025-12-30	18.99	19.66	18.90	19.48	+2.47%	43,414,235
2025-12-29	18.90	19.29	18.70	19.01	+0.69%	36,970,112
2025-12-26	18.66	18.94	18.59	18.88	+1.18%	28,972,330
2025-12-25	18.70	18.79	18.58	18.66	-0.05%	21,111,794
2025-12-24	18.35	18.72	18.11	18.67	+1.91%	37,951,183
2025-12-23	18.34	18.38	18.17	18.32	+0.11%	19,697,199
2025-12-22	18.30	18.38	18.19	18.30	-0.05%	21,157,924
2025-12-19	18.08	18.36	17.96	18.31	+1.44%	31,983,365
2025-12-18	17.85	18.23	17.75	18.05	+1.06%	24,898,199
2025-12-17	17.59	17.96	17.53	17.86	+1.48%	21,661,303
2025-12-16	17.77	17.79	17.42	17.60	-1.12%	18,851,910
2025-12-15	17.60	18.06	17.60	17.80	+0.34%	20,712,840
2025-12-12	17.75	17.83	17.55	17.74	+0.06%	28,380,995
2025-12-11	18.18	18.29	17.65	17.73	-2.04%	41,693,064
2025-12-10	18.03	18.15	17.98	18.10	+0.17%	17,916,408
2025-12-09	18.44	18.55	18.04	18.07	-2.43%	26,991,541
2025-12-08	18.80	18.80	18.30	18.52	-1.02%	33,613,871
2025-12-05	18.58	18.85	18.47	18.71	+1.14%	27,374,954
2025-12-04	18.51	18.61	18.41	18.50	-0.05%	22,144,076
2025-12-03	18.46	18.62	18.35	18.51	+0.27%	22,596,306
2025-12-02	18.50	18.66	18.31	18.46	-0.22%	26,005,344
2025-12-01	18.03	18.58	18.02	18.50	+2.78%	50,493,569
2025-11-28	18.04	18.18	17.89	18.00	-0.28%	23,639,109
2025-11-27	17.87	18.18	17.84	18.05	+1.01%	28,225,115
2025-11-26	17.93	18.05	17.71	17.87	-0.28%	26,205,770
2025-11-25	17.91	18.12	17.86	17.92	+0.50%	36,781,520
2025-11-24	18.06	18.09	17.74	17.83	-0.67%	35,452,482
2025-11-21	18.09	18.32	17.84	17.95	-2.23%	46,143,250
2025-11-20	18.61	18.84	18.32	18.36	-1.71%	27,285,427
2025-11-19	18.53	18.73	18.52	18.68	+1.19%	29,351,108
2025-11-18	19.10	19.17	18.38	18.46	-4.15%	63,497,202
2025-11-17	19.32	19.49	18.95	19.26	-0.62%	38,992,240
2025-11-14	19.63	19.90	19.33	19.38	-1.97%	48,205,170
2025-11-13	19.85	19.88	19.46	19.77	-0.55%	47,628,763
2025-11-12	19.80	20.27	19.57	19.88	+0.45%	84,921,394
2025-11-11	19.39	19.93	19.10	19.79	+2.01%	80,414,529
2025-11-10	19.54	20.04	19.22	19.40	+0.31%	81,595,432
2025-11-07	18.71	19.51	18.61	19.34	+3.37%	77,450,364
2025-11-06	18.59	18.95	18.32	18.71	+2.30%	59,236,449
2025-11-05	18.10	18.41	18.00	18.29	-0.44%	38,756,956
2025-11-04	18.90	18.97	18.23	18.37	-2.80%	43,370,014
2025-11-03	18.50	19.01	18.42	18.90	+2.49%	76,709,643
2025-10-31	18.68	18.86	18.31	18.44	-1.18%	42,638,291
2025-10-30	18.26	18.94	18.24	18.66	+2.53%	69,798,711
2025-10-29	18.03	18.22	17.86	18.20	+0.94%	41,033,527
2025-10-28	18.47	18.66	17.98	18.03	-2.44%	67,423,269
2025-10-27	18.08	18.53	17.80	18.48	+2.10%	98,056,016
2025-10-24	18.00	18.58	17.68	18.10	+4.62%	159,566,808
2025-10-23	16.90	17.33	16.77	17.30	+2.06%	43,104,459
2025-10-22	16.80	17.00	16.68	16.95	+0.89%	29,978,290
2025-10-21	16.75	16.89	16.68	16.80	+0.48%	32,052,583
2025-10-20	16.99	17.05	16.63	16.72	-1.18%	31,101,074
2025-10-17	17.09	17.23	16.88	16.92	-1.23%	29,435,632
2025-10-16	17.28	17.35	17.09	17.13	-1.27%	29,828,100
2025-10-15	17.45	17.55	17.09	17.35	-0.29%	34,490,113
2025-10-14	17.82	17.86	17.31	17.40	-1.14%	44,640,739
2025-10-13	17.62	17.98	17.38	17.60	-3.40%	67,546,130
2025-10-10	18.00	18.55	17.78	18.22	+0.94%	54,675,356
2025-10-09	17.84	18.11	17.50	18.05	+1.40%	50,833,353
2025-09-30	17.20	17.85	17.09	17.80	+3.19%	53,038,805
2025-09-29	16.75	17.28	16.69	17.25	+3.42%	50,522,263

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：1月（+13.92%）。最も弱い月：5月（-9.52%）。日次データ2年分（2025–2026）に基づく。

1月+13.92%
2月+4.35%
3月-2.01%
4月+6.82%
5月-9.52%
6月-8.64%
7月+4.11%
8月+9.59%
9月-3.26%
10月+2.16%
11月-4.76%
12月+6.11%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Ningxia Baofeng Energy Group Co Ltd（600989.SHG）の直近終値は？

2026-10-16 時点で 22.40。Closelookデータレイクの日次価格記録より。

600989.SHG の52週高値・安値は？

直近52週間で高値 36.49、安値 16.63（2026-10-16 時点）。

Ningxia Baofeng Energy Group Co Ltd が歴史的に最も強い月と弱い月は？

歴史的に、600989.SHG の最も強い月は 1月（平均 +13.92%）、最も弱い月は 5月（平均 -9.52%）。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。