Bank of Nanjing Co Ltd（601009.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	11.78	11.87	11.68	11.78	-0.08%	60,982,598
2026-10-15	11.91	11.94	11.64	11.79	-1.42%	65,518,303
2026-10-14	11.96	12.15	11.93	11.96	+0.17%	59,512,691
2026-10-13	12.20	12.23	11.88	11.94	-2.05%	62,171,880
2026-10-12	11.94	12.26	11.91	12.19	+2.35%	56,412,414
2026-10-09	12.12	12.20	11.90	11.91	-1.65%	57,556,332
2026-10-08	11.95	12.18	11.86	12.11	+1.09%	59,839,709
2026-09-30	11.79	12.04	11.78	11.98	+1.61%	37,806,964
2026-09-29	11.96	11.97	11.73	11.79	-0.92%	40,287,399
2026-09-28	11.95	12.11	11.86	11.90	-0.42%	69,259,417
2026-09-24	11.75	12.03	11.70	11.95	+1.88%	56,820,507
2026-09-23	11.76	11.85	11.69	11.73	-0.34%	34,048,703
2026-09-22	11.80	11.81	11.68	11.77	-0.42%	39,248,732
2026-09-21	11.76	11.84	11.61	11.82	+0.17%	37,895,923
2026-09-18	11.77	11.94	11.68	11.80	+0.25%	48,137,958
2026-09-17	11.91	12.01	11.71	11.77	-1.42%	47,410,721
2026-09-16	12.16	12.19	11.84	11.94	-1.81%	53,986,052
2026-09-15	12.26	12.28	12.10	12.16	-0.73%	43,706,666
2026-09-14	12.24	12.41	12.22	12.25	+0.08%	40,720,219
2026-09-11	12.38	12.44	12.23	12.24	-1.29%	40,018,856
2026-09-10	12.06	12.41	12.00	12.40	+3.16%	68,832,834
2026-09-09	12.00	12.15	12.00	12.02	-0.08%	37,023,473
2026-09-08	11.92	12.05	11.90	12.03	+0.84%	44,374,075
2026-09-07	11.97	12.03	11.74	11.93	-0.42%	67,290,478
2026-09-04	11.81	12.00	11.77	11.98	+1.10%	53,081,764
2026-09-03	11.85	12.09	11.82	11.85	-0.17%	69,836,830
2026-09-02	11.95	12.00	11.85	11.87	-0.42%	49,419,914
2026-09-01	11.62	11.98	11.60	11.92	+2.23%	68,897,202
2026-08-31	11.68	11.69	11.57	11.66	+0.60%	56,453,226
2026-08-28	11.60	11.67	11.54	11.59	-0.26%	52,352,266
2026-08-27	11.69	11.72	11.50	11.62	-0.85%	52,718,362
2026-08-26	11.59	11.82	11.59	11.72	+1.03%	57,073,772
2026-08-25	11.83	11.85	11.60	11.60	-1.53%	60,764,168
2026-08-24	11.75	11.93	11.66	11.78	+0.00%	79,905,274
2026-08-21	11.90	11.99	11.72	11.78	-1.17%	71,612,530
2026-08-20	11.70	11.95	11.67	11.92	+1.36%	84,508,829
2026-08-19	11.51	11.79	11.47	11.76	+2.53%	89,932,392
2026-08-18	11.29	11.49	11.27	11.47	+1.77%	43,965,366
2026-08-17	11.18	11.34	11.09	11.27	+0.81%	55,107,964
2026-08-14	11.17	11.29	11.11	11.18	-0.27%	34,045,617
2026-08-13	11.23	11.25	11.12	11.21	-0.18%	34,225,001
2026-08-12	11.22	11.29	11.15	11.23	-0.09%	29,759,256
2026-08-11	11.27	11.37	11.21	11.24	-0.09%	27,501,609
2026-08-10	11.16	11.37	11.16	11.25	+0.36%	38,637,231
2026-08-07	11.25	11.32	11.09	11.21	-0.62%	40,242,010
2026-08-06	11.22	11.37	11.12	11.28	+0.45%	43,507,714
2026-08-05	11.35	11.45	11.16	11.23	-1.23%	58,712,041
2026-08-04	11.65	11.66	11.35	11.37	-2.32%	50,245,691
2026-08-03	11.60	11.77	11.53	11.64	+0.09%	53,182,464
2026-07-31	11.62	11.70	11.33	11.63	-1.27%	71,183,761
2026-07-30	11.50	11.81	11.45	11.78	+2.79%	65,877,195
2026-07-29	11.42	11.65	11.37	11.46	+0.61%	53,922,498
2026-07-28	11.31	11.43	11.22	11.39	+1.15%	42,085,740
2026-07-27	11.22	11.36	11.14	11.26	+0.00%	41,789,698
2026-07-24	11.30	11.40	11.21	11.26	+0.18%	37,411,269
2026-07-23	11.13	11.36	11.10	11.24	+0.63%	46,376,119
2026-07-22	11.03	11.17	10.91	11.17	+0.63%	56,420,307
2026-07-21	11.25	11.39	11.01	11.10	-1.51%	69,500,301
2026-07-20	11.18	11.35	11.11	11.27	+0.81%	62,393,142
2026-07-17	11.25	11.36	11.10	11.18	-0.45%	60,713,789
2026-07-16	11.21	11.32	11.14	11.23	+0.18%	45,906,273
2026-07-15	10.89	11.28	10.87	11.21	+1.82%	54,353,137
2026-07-14	10.82	11.02	10.75	11.01	+1.47%	53,988,059
2026-07-13	10.64	10.87	10.58	10.85	+1.97%	52,989,320
2026-07-10	10.64	10.72	10.50	10.64	+0.00%	43,382,365
2026-07-09	10.65	10.77	10.54	10.64	-0.47%	36,811,389
2026-07-08	10.60	10.74	10.51	10.69	+0.19%	31,850,154
2026-07-07	10.67	10.71	10.51	10.67	+0.09%	42,945,649
2026-07-06	10.43	10.70	10.38	10.66	+2.21%	49,268,407
2026-07-03	10.36	10.57	10.31	10.43	+0.87%	54,527,220
2026-07-02	10.14	10.40	10.14	10.34	+2.38%	61,893,924
2026-07-01	9.88	10.19	9.85	10.10	+2.12%	58,128,382
2026-06-30	10.21	10.25	9.85	9.89	-3.70%	75,541,935
2026-06-29	10.26	10.36	10.00	10.27	+0.29%	70,016,037
2026-06-26	10.47	10.49	10.24	10.24	-1.63%	57,006,304
2026-06-25	10.51	10.70	10.40	10.41	-1.23%	54,133,245
2026-06-24	10.87	10.90	10.52	10.54	-3.13%	65,915,858
2026-06-23	10.85	11.09	10.81	10.88	+0.46%	52,415,397
2026-06-22	10.79	11.00	10.63	10.83	-0.18%	58,957,056
2026-06-18	11.12	11.14	10.84	10.85	-2.60%	45,436,413
2026-06-17	11.19	11.28	10.98	11.14	-0.36%	50,398,458
2026-06-16	11.41	11.49	11.15	11.18	-2.10%	51,765,277
2026-06-15	11.60	11.65	11.36	11.42	-3.47%	70,470,346
2026-06-12	11.67	11.83	11.58	11.83	+1.28%	58,838,304
2026-06-11	11.65	11.80	11.57	11.68	+0.26%	54,898,365
2026-06-10	11.46	11.70	11.39	11.65	+1.66%	57,402,156
2026-06-09	11.31	11.53	11.27	11.46	+0.88%	38,904,791
2026-06-08	11.16	11.46	11.07	11.36	+1.79%	60,967,009
2026-06-05	11.03	11.24	11.03	11.16	+1.36%	40,706,229
2026-06-04	11.16	11.23	10.96	11.01	-1.17%	39,606,228
2026-06-03	11.26	11.27	11.08	11.14	-1.07%	45,022,260
2026-06-02	11.19	11.37	11.18	11.26	+0.27%	47,100,499
2026-06-01	10.88	11.23	10.85	11.23	+4.17%	79,364,213
2026-05-29	10.63	10.90	10.59	10.78	+1.32%	63,540,488
2026-05-28	10.68	10.75	10.61	10.64	-0.56%	34,108,383
2026-05-27	10.76	10.77	10.63	10.70	-0.56%	39,917,272
2026-05-26	10.83	10.88	10.75	10.76	-0.55%	38,567,833
2026-05-25	10.84	10.90	10.81	10.82	-0.18%	31,618,062
2026-05-22	10.94	10.94	10.72	10.84	-1.00%	53,480,141
2026-05-21	10.99	11.06	10.91	10.95	-0.27%	40,503,431
2026-05-20	11.06	11.13	10.95	10.98	-0.63%	33,960,901
2026-05-19	10.99	11.12	10.97	11.05	+0.45%	36,470,638
2026-05-18	11.18	11.19	10.92	11.00	-1.96%	49,443,797
2026-05-15	11.25	11.33	11.15	11.22	-0.36%	40,381,857
2026-05-14	11.19	11.36	11.15	11.26	+0.63%	43,329,320
2026-05-13	11.20	11.23	11.14	11.19	-0.18%	35,191,509
2026-05-12	11.33	11.36	11.15	11.21	-1.06%	52,062,795
2026-05-11	11.31	11.36	11.20	11.33	+0.09%	55,887,396
2026-05-08	11.38	11.50	11.31	11.32	-0.53%	32,019,037
2026-05-07	11.49	11.52	11.29	11.38	-0.87%	45,557,927
2026-05-06	11.71	11.73	11.42	11.48	-2.30%	57,662,249
2026-04-30	11.68	11.82	11.62	11.75	+0.17%	34,128,525
2026-04-29	11.64	11.79	11.57	11.73	+0.43%	41,503,221
2026-04-28	11.63	11.71	11.59	11.68	+0.26%	33,789,426
2026-04-27	11.71	11.93	11.62	11.65	-0.77%	42,673,297
2026-04-24	11.79	11.85	11.71	11.74	-0.42%	40,456,876
2026-04-23	11.55	11.95	11.51	11.79	+2.43%	80,623,607
2026-04-22	11.53	11.58	11.45	11.51	-0.17%	35,091,959
2026-04-21	11.28	11.58	11.26	11.53	+2.13%	54,424,424
2026-04-20	11.10	11.29	11.08	11.29	+1.62%	43,683,069
2026-04-17	11.13	11.15	11.06	11.11	+0.00%	22,620,793
2026-04-16	11.17	11.27	11.09	11.11	-0.71%	33,686,262
2026-04-15	10.99	11.19	10.97	11.19	+1.91%	47,204,317
2026-04-14	10.89	11.00	10.88	10.98	+0.73%	33,570,521
2026-04-13	10.89	10.92	10.81	10.90	-0.09%	28,898,466
2026-04-10	11.04	11.10	10.91	10.91	-1.00%	40,706,143
2026-04-09	11.13	11.16	10.97	11.02	-1.25%	34,253,557
2026-04-08	11.13	11.19	11.01	11.16	+0.36%	58,444,761
2026-04-07	11.17	11.26	11.08	11.12	-0.27%	32,813,703
2026-04-03	11.30	11.30	11.11	11.15	-1.24%	28,184,905
2026-04-02	11.33	11.40	11.25	11.29	-0.44%	33,688,561
2026-04-01	11.38	11.49	11.27	11.34	-0.44%	43,486,633
2026-03-31	11.28	11.49	11.18	11.39	+0.80%	66,579,377
2026-03-30	11.15	11.34	11.13	11.30	+0.89%	40,593,099
2026-03-27	11.20	11.26	11.10	11.20	-0.44%	49,705,729
2026-03-26	11.14	11.30	11.12	11.25	+0.72%	37,198,343
2026-03-25	11.15	11.21	10.99	11.17	+0.18%	42,477,808
2026-03-24	10.93	11.24	10.93	11.15	+2.58%	53,542,260
2026-03-23	11.30	11.32	10.84	10.87	-4.40%	65,467,378
2026-03-20	11.44	11.50	11.31	11.37	-0.87%	33,566,909
2026-03-19	11.47	11.59	11.42	11.47	-0.43%	38,039,240
2026-03-18	11.53	11.57	11.43	11.52	-0.09%	43,919,013
2026-03-17	11.30	11.55	11.29	11.53	+1.77%	63,086,076
2026-03-16	11.18	11.43	11.15	11.33	+1.34%	45,686,833
2026-03-13	11.17	11.33	11.12	11.18	+0.09%	39,359,660
2026-03-12	11.08	11.29	11.07	11.17	+0.63%	41,486,691
2026-03-11	11.04	11.15	10.88	11.10	+0.54%	52,669,307
2026-03-10	11.08	11.09	10.99	11.04	-0.36%	26,481,259
2026-03-09	11.20	11.22	11.04	11.08	-1.25%	45,487,902
2026-03-06	11.27	11.32	11.18	11.22	-0.53%	32,831,670
2026-03-05	11.32	11.36	11.21	11.28	-0.62%	30,217,629
2026-03-04	11.30	11.40	11.17	11.35	-0.18%	54,408,045
2026-03-03	11.28	11.56	11.16	11.37	+0.44%	69,469,025
2026-03-02	11.21	11.37	11.14	11.32	+0.62%	49,332,025
2026-02-27	11.20	11.32	11.17	11.25	+0.45%	38,849,292
2026-02-26	11.05	11.24	11.02	11.20	+1.08%	45,492,356
2026-02-25	11.20	11.25	10.98	11.08	-1.25%	64,649,874
2026-02-24	11.32	11.37	11.21	11.22	-0.80%	52,122,911
2026-02-13	11.33	11.42	11.28	11.31	-0.18%	33,672,680
2026-02-12	11.44	11.51	11.26	11.33	-0.96%	69,464,087
2026-02-11	11.40	11.50	11.30	11.44	+0.97%	51,872,590
2026-02-10	11.26	11.38	11.24	11.33	+0.62%	46,274,306
2026-02-09	11.10	11.29	11.05	11.26	+0.99%	52,474,996
2026-02-06	11.17	11.29	11.08	11.15	-0.27%	56,226,674
2026-02-05	10.82	11.25	10.82	11.18	+3.71%	119,418,997
2026-02-04	10.58	10.87	10.56	10.78	+1.89%	77,325,635
2026-02-03	10.66	10.66	10.47	10.58	-0.38%	60,727,588
2026-02-02	10.54	10.78	10.51	10.62	+0.85%	84,436,832
2026-01-30	10.58	10.71	10.51	10.53	-0.57%	55,977,192
2026-01-29	10.38	10.61	10.37	10.59	+2.02%	77,223,776
2026-01-28	10.41	10.55	10.35	10.38	-0.29%	67,855,528
2026-01-27	10.45	10.59	10.40	10.41	-0.38%	70,946,267
2026-01-26	10.34	10.54	10.30	10.45	+0.97%	91,838,221
2026-01-23	10.52	10.59	10.30	10.35	-0.67%	86,500,001
2026-01-22	10.43	10.49	10.29	10.42	-0.10%	71,341,377
2026-01-21	10.56	10.66	10.40	10.43	-1.23%	63,691,919
2026-01-20	10.42	10.60	10.33	10.56	+1.34%	79,620,278
2026-01-19	10.45	10.47	10.32	10.42	-0.29%	51,320,506
2026-01-16	10.63	10.64	10.41	10.45	-1.51%	81,491,519
2026-01-15	10.70	10.70	10.59	10.61	-0.75%	51,200,527
2026-01-14	10.88	10.91	10.66	10.69	-1.75%	85,931,957
2026-01-13	10.76	11.03	10.76	10.88	+1.21%	119,283,618
2026-01-12	10.76	10.84	10.72	10.75	-0.74%	97,319,886
2026-01-09	10.94	10.97	10.74	10.83	-1.10%	96,752,617
2026-01-08	11.15	11.32	10.88	10.95	-1.44%	121,702,561
2026-01-07	11.29	11.40	11.07	11.11	-1.77%	163,253,043
2026-01-06	11.30	11.33	11.17	11.31	-0.09%	50,356,911
2026-01-05	11.45	11.51	11.23	11.32	-0.96%	61,985,966
2025-12-31	11.51	11.55	11.41	11.43	-0.78%	23,560,363
2025-12-30	11.54	11.60	11.46	11.52	-0.60%	29,573,833
2025-12-29	11.23	11.62	11.19	11.59	+3.30%	78,647,370
2025-12-26	11.32	11.39	11.18	11.22	-0.88%	42,187,007
2025-12-25	11.30	11.44	11.30	11.32	+0.09%	23,451,976
2025-12-24	11.35	11.40	11.26	11.31	-0.44%	24,023,453
2025-12-23	11.26	11.44	11.25	11.36	+0.89%	33,349,426
2025-12-22	11.43	11.44	11.24	11.26	-1.31%	42,677,038
2025-12-19	11.54	11.58	11.40	11.41	-1.47%	40,973,293
2025-12-18	11.39	11.62	11.30	11.58	+2.03%	35,109,249
2025-12-17	11.29	11.44	11.26	11.35	+0.27%	34,571,654
2025-12-16	11.31	11.38	11.24	11.32	+0.09%	31,909,217
2025-12-15	11.31	11.44	11.21	11.31	-0.44%	48,904,122
2025-12-12	11.36	11.41	11.23	11.36	+0.26%	103,657,095
2025-12-11	11.38	11.44	11.28	11.33	-0.70%	52,388,935
2025-12-10	11.35	11.42	11.17	11.41	+0.71%	47,918,970
2025-12-09	11.40	11.48	11.30	11.33	-0.61%	34,374,004
2025-12-08	11.50	11.52	11.35	11.40	-0.78%	39,892,485
2025-12-05	11.59	11.65	11.47	11.49	-0.95%	42,817,260
2025-12-04	11.81	11.86	11.58	11.60	-1.78%	33,828,357
2025-12-03	12.02	12.08	11.76	11.81	-1.83%	34,875,549
2025-12-02	11.82	12.04	11.82	12.03	+1.52%	49,682,125
2025-12-01	11.57	11.88	11.53	11.85	+2.42%	64,702,657
2025-11-28	11.59	11.68	11.48	11.57	-0.09%	33,320,529
2025-11-27	11.46	11.63	11.41	11.58	+0.78%	29,421,800
2025-11-26	11.64	11.74	11.41	11.49	-1.29%	51,431,195
2025-11-25	11.37	11.67	11.29	11.64	+2.65%	45,727,231
2025-11-24	11.44	11.56	11.34	11.34	-0.79%	48,096,574
2025-11-21	11.40	11.53	11.35	11.43	+0.53%	55,716,271
2025-11-20	11.24	11.53	11.15	11.37	-1.22%	51,662,201
2025-11-19	11.55	11.57	11.48	11.51	+0.26%	37,772,195
2025-11-18	11.47	11.56	11.45	11.48	-0.09%	38,542,637
2025-11-17	11.48	11.54	11.39	11.49	-0.17%	59,477,921
2025-11-14	11.58	11.70	11.50	11.51	-0.35%	59,768,485
2025-11-13	11.60	11.64	11.46	11.55	-0.35%	41,491,290
2025-11-12	11.68	11.72	11.55	11.59	-0.43%	54,610,588
2025-11-11	11.62	11.77	11.60	11.64	-0.09%	52,677,664
2025-11-10	11.62	11.79	11.55	11.65	+0.34%	94,164,363
2025-11-07	11.65	11.84	11.61	11.61	-0.34%	43,594,144
2025-11-06	11.61	11.90	11.55	11.65	+0.00%	75,871,165
2025-11-05	11.59	11.78	11.59	11.65	+0.60%	55,511,550
2025-11-04	11.40	11.61	11.33	11.58	+1.85%	52,524,568
2025-11-03	11.29	11.44	11.16	11.37	+0.53%	62,698,081
2025-10-31	11.10	11.37	11.05	11.31	+2.26%	76,643,319
2025-10-30	11.16	11.25	11.06	11.06	-0.72%	70,285,724
2025-10-29	11.34	11.34	11.06	11.14	-1.85%	74,146,332
2025-10-28	11.34	11.38	11.24	11.35	+0.00%	69,762,385
2025-10-27	11.38	11.40	11.25	11.35	-0.26%	44,687,674
2025-10-24	11.48	11.50	11.32	11.38	-1.13%	48,049,218
2025-10-23	11.49	11.69	11.44	11.51	+0.26%	38,941,799
2025-10-22	11.43	11.61	11.40	11.48	+0.53%	48,488,030
2025-10-21	11.57	11.62	11.41	11.42	-0.95%	53,328,830
2025-10-20	11.65	11.65	11.37	11.53	-1.28%	40,308,514
2025-10-17	11.65	11.80	11.64	11.68	+0.17%	41,577,485
2025-10-16	11.61	11.78	11.60	11.66	+0.00%	68,272,148
2025-10-15	11.52	11.66	11.45	11.66	+1.04%	64,406,438
2025-10-14	11.23	11.59	11.16	11.54	+2.85%	87,740,573
2025-10-13	10.81	11.36	10.79	11.22	+3.79%	94,599,208
2025-10-10	10.82	10.95	10.76	10.81	-0.28%	74,859,654
2025-10-09	10.88	10.90	10.70	10.84	-0.82%	67,185,014
2025-09-30	11.12	11.15	10.87	10.93	-1.53%	62,645,711
2025-09-29	11.23	11.47	11.09	11.10	-1.42%	112,318,441

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（+5.65%）。最も弱い月：6月（-5.27%）。日次データ2年分（2025–2026）に基づく。

1月-2.39%
2月+0.65%
3月+1.45%
4月+2.19%
5月+1.99%
6月-5.27%
7月+5.65%
8月-2.31%
9月+0.44%
10月+4.34%
11月+1.76%
12月-3.54%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Bank of Nanjing Co Ltd（601009.SHG）の直近終値は？

2026-10-16 時点で 11.78。Closelookデータレイクの日次価格記録より。

601009.SHG の52週高値・安値は？

直近52週間で高値 12.44、安値 9.85（2026-10-16 時点）。

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

歴史的に、601009.SHG の最も強い月は 7月（平均 +5.65%）、最も弱い月は 6月（平均 -5.27%）。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。