China Securities Co Ltd（601066.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	23.28	23.29	22.70	22.88	-1.80%	18,310,001
2026-10-15	22.83	23.36	22.73	23.30	+1.08%	16,610,670
2026-10-14	22.99	23.28	22.93	23.05	-0.04%	9,889,468
2026-10-13	22.98	23.30	22.88	23.06	-0.13%	10,763,803
2026-10-12	23.17	23.25	22.96	23.09	-0.52%	8,692,886
2026-10-09	22.79	23.32	22.63	23.21	+2.02%	14,235,018
2026-10-08	23.01	23.23	22.63	22.75	-1.22%	10,055,184
2026-09-30	23.10	23.16	22.91	23.03	+0.09%	7,203,511
2026-09-29	23.29	23.31	22.99	23.01	-0.09%	7,991,724
2026-09-28	23.33	23.39	22.94	23.03	-1.58%	10,458,948
2026-09-24	23.67	23.83	23.35	23.40	-1.14%	8,841,315
2026-09-23	23.77	23.83	23.61	23.67	-0.42%	6,919,399
2026-09-22	23.81	23.96	23.70	23.77	-0.08%	11,048,811
2026-09-21	23.65	23.80	23.56	23.79	+0.72%	11,426,024
2026-09-18	23.36	23.78	23.32	23.62	+1.85%	14,651,712
2026-09-17	23.37	23.58	23.16	23.19	-1.57%	11,497,206
2026-09-16	23.42	23.64	23.14	23.56	+0.68%	11,422,000
2026-09-15	23.52	23.66	23.37	23.40	-0.85%	11,543,352
2026-09-14	23.74	23.80	23.50	23.60	-0.67%	11,434,830
2026-09-11	24.30	24.30	23.61	23.76	-2.66%	16,227,177
2026-09-10	24.24	24.49	24.14	24.41	+0.66%	11,239,198
2026-09-09	24.30	24.32	24.06	24.25	-0.45%	13,299,505
2026-09-08	24.95	24.95	24.33	24.36	-1.97%	22,129,555
2026-09-07	25.27	25.42	24.78	24.85	-1.70%	17,517,434
2026-09-04	25.10	25.78	25.03	25.28	+1.12%	22,780,446
2026-09-03	24.81	25.38	24.81	25.00	+0.77%	15,917,887
2026-09-02	25.40	25.47	24.80	24.81	-2.90%	17,396,386
2026-09-01	25.47	25.74	25.45	25.55	-0.20%	16,793,815
2026-08-31	25.57	25.63	25.18	25.60	+0.08%	15,411,724
2026-08-28	25.77	25.78	25.47	25.58	-0.78%	15,225,794
2026-08-27	25.27	25.79	25.00	25.78	+2.02%	28,701,724
2026-08-26	24.65	25.47	24.60	25.27	+2.56%	29,583,996
2026-08-25	24.78	24.79	24.41	24.64	-0.61%	15,240,195
2026-08-24	24.78	25.00	24.62	24.79	+0.04%	16,579,519
2026-08-21	24.82	24.93	24.62	24.78	-0.12%	11,995,478
2026-08-20	25.25	25.29	24.60	24.81	-1.23%	16,379,465
2026-08-19	25.21	25.68	25.10	25.12	-1.22%	22,793,341
2026-08-18	25.71	25.80	24.90	25.43	-1.32%	33,034,195
2026-08-17	25.47	25.79	25.39	25.77	+0.90%	21,387,411
2026-08-14	25.99	26.13	25.45	25.54	-1.66%	23,601,243
2026-08-13	25.75	26.47	25.73	25.97	+1.05%	32,465,064
2026-08-12	25.61	25.88	25.50	25.70	-0.04%	18,270,863
2026-08-11	25.90	26.26	25.69	25.71	-0.96%	28,374,227
2026-08-10	26.05	26.17	25.83	25.96	-0.31%	19,674,816
2026-08-07	25.83	26.04	25.57	26.04	+0.35%	21,331,664
2026-08-06	25.98	26.00	25.61	25.95	-0.31%	24,223,623
2026-08-05	25.68	26.20	25.68	26.03	+0.70%	25,234,712
2026-08-04	25.60	25.98	25.55	25.85	+1.13%	22,247,630
2026-08-03	25.50	25.84	25.30	25.56	-0.81%	22,332,334
2026-07-31	25.88	26.25	25.68	25.77	-0.27%	25,611,703
2026-07-30	25.74	26.20	25.36	25.84	-0.12%	21,867,212
2026-07-29	25.48	26.06	25.28	25.87	+1.69%	24,082,244
2026-07-28	26.23	26.34	25.39	25.44	-3.82%	28,303,254
2026-07-27	25.99	26.48	25.60	26.45	+1.46%	25,144,358
2026-07-24	26.85	26.86	26.00	26.07	-3.12%	28,495,487
2026-07-23	26.71	27.23	26.31	26.91	+0.26%	27,666,105
2026-07-22	26.30	27.33	26.15	26.84	+0.71%	41,277,868
2026-07-21	26.70	26.93	25.95	26.65	-0.04%	40,679,627
2026-07-20	26.68	27.12	26.20	26.66	+0.60%	33,589,684
2026-07-17	26.73	27.50	26.50	26.50	-1.52%	38,144,112
2026-07-16	27.35	27.55	26.74	26.91	-3.27%	30,986,156
2026-07-15	27.07	28.00	26.71	27.82	+3.19%	45,106,190
2026-07-14	26.35	26.96	26.13	26.96	+1.13%	34,323,925
2026-07-13	26.90	27.19	25.60	26.66	-2.17%	43,965,057
2026-07-10	29.04	29.06	27.24	27.25	-7.00%	72,452,260
2026-07-09	28.20	29.39	27.73	29.30	+5.55%	70,948,099
2026-07-08	27.90	28.80	27.61	27.76	-0.61%	45,838,956
2026-07-07	28.28	28.85	27.77	27.93	-2.55%	44,691,908
2026-07-06	28.97	29.05	28.36	28.66	+1.20%	53,529,630
2026-07-03	28.60	28.87	27.88	28.32	-0.18%	54,580,282
2026-07-02	29.71	29.71	28.32	28.37	-5.46%	83,906,317
2026-07-01	29.00	30.78	28.72	30.01	+3.23%	122,349,674
2026-06-30	29.08	29.65	28.67	29.07	-1.32%	79,182,140
2026-06-29	30.02	30.88	29.07	29.46	-2.61%	108,482,668
2026-06-26	29.60	31.40	29.60	30.25	+2.33%	146,385,769
2026-06-25	27.73	30.50	27.36	29.56	+6.60%	153,949,328
2026-06-24	28.19	28.93	27.60	27.73	-3.75%	95,350,021
2026-06-23	28.60	29.91	28.40	28.81	+5.18%	151,982,607
2026-06-22	24.80	27.39	24.80	27.39	+10.00%	86,964,601
2026-06-18	25.82	25.98	24.90	24.90	-3.94%	41,750,823
2026-06-17	25.75	26.31	25.56	25.92	+0.66%	37,885,888
2026-06-16	25.43	25.80	25.23	25.75	-0.69%	35,119,886
2026-06-15	25.42	26.46	25.30	25.93	+1.85%	59,560,040
2026-06-12	24.42	25.63	24.06	25.46	+3.54%	53,388,322
2026-06-11	24.74	25.37	24.33	24.59	-1.44%	33,060,126
2026-06-10	24.75	25.05	24.38	24.95	-0.04%	29,955,533
2026-06-09	24.49	25.31	24.10	24.96	+2.34%	35,678,114
2026-06-08	24.54	25.55	24.27	24.39	-0.61%	46,846,958
2026-06-05	25.07	25.16	24.46	24.54	-2.11%	40,059,714
2026-06-04	25.57	26.53	24.94	25.07	-1.88%	44,142,869
2026-06-03	25.51	25.90	25.31	25.55	-0.97%	51,256,667
2026-06-02	24.06	26.00	23.91	25.80	+6.17%	93,183,455
2026-06-01	24.05	24.91	23.90	24.30	-0.37%	43,879,945
2026-05-29	23.08	25.18	22.99	24.39	+5.58%	68,299,678
2026-05-28	23.48	23.63	23.01	23.10	-2.65%	28,228,708
2026-05-27	23.31	23.91	23.14	23.73	+0.04%	34,419,316
2026-05-26	22.45	24.11	22.35	23.72	+5.66%	67,970,265
2026-05-25	22.17	22.46	22.10	22.45	+2.05%	17,210,076
2026-05-22	22.52	22.67	21.94	22.00	-2.96%	22,698,415
2026-05-21	22.51	23.14	22.51	22.67	+1.52%	30,866,450
2026-05-20	22.12	22.83	22.08	22.33	+0.22%	15,173,243
2026-05-19	22.16	22.29	21.90	22.28	+0.86%	9,774,841
2026-05-18	22.02	22.22	21.96	22.09	-0.36%	8,266,246
2026-05-15	22.48	22.56	22.01	22.17	-1.38%	11,927,713
2026-05-14	22.90	22.99	22.46	22.48	-1.66%	11,950,937
2026-05-13	22.95	22.98	22.70	22.86	-0.78%	12,004,370
2026-05-12	23.00	23.20	22.92	23.04	-0.26%	15,231,727
2026-05-11	22.88	23.19	22.72	23.10	+0.79%	19,831,648
2026-05-08	22.98	23.19	22.84	22.92	-0.78%	15,516,491
2026-05-07	23.41	23.41	22.98	23.10	-0.94%	17,170,593
2026-05-06	23.15	23.35	22.87	23.32	+1.39%	26,291,300
2026-04-30	23.00	23.53	22.67	23.00	+4.07%	43,118,652
2026-04-29	21.81	22.12	21.69	22.10	+1.38%	12,310,701
2026-04-28	21.48	22.04	21.45	21.80	+1.73%	14,701,961
2026-04-27	21.33	21.58	21.33	21.43	+0.00%	6,165,062
2026-04-24	21.53	21.60	21.33	21.43	-0.88%	7,342,982
2026-04-23	21.81	21.87	21.55	21.62	-0.83%	9,115,088
2026-04-22	21.68	22.00	21.62	21.80	+0.14%	10,699,818
2026-04-21	21.86	21.90	21.72	21.77	-0.27%	7,312,212
2026-04-20	21.91	21.91	21.76	21.83	-0.05%	7,561,237
2026-04-17	21.94	21.94	21.73	21.84	-0.36%	6,546,460
2026-04-16	21.89	22.05	21.86	21.92	+0.37%	8,061,410
2026-04-15	21.99	22.06	21.82	21.84	-0.55%	7,631,204
2026-04-14	22.04	22.13	21.72	21.96	+0.14%	9,586,162
2026-04-13	21.60	22.03	21.56	21.93	+0.69%	10,282,540
2026-04-10	21.60	22.42	21.54	21.78	+2.01%	23,261,337
2026-04-09	21.50	21.50	21.31	21.35	-1.34%	7,595,403
2026-04-08	21.38	21.64	21.24	21.64	+3.20%	12,685,081
2026-04-07	21.12	21.14	20.90	20.97	-0.66%	5,773,043
2026-04-03	21.47	21.55	21.09	21.11	-1.63%	6,091,100
2026-04-02	21.61	21.69	21.37	21.46	-1.06%	5,972,005
2026-04-01	21.69	21.80	21.55	21.69	+1.12%	8,062,900
2026-03-31	21.61	21.85	21.45	21.45	-0.83%	7,684,432
2026-03-30	21.44	21.69	21.33	21.63	+0.19%	6,689,160
2026-03-27	21.37	21.68	21.30	21.59	+0.56%	6,982,031
2026-03-26	21.91	21.96	21.46	21.47	-2.50%	9,155,910
2026-03-25	21.84	22.16	21.82	22.02	+0.73%	8,196,010
2026-03-24	21.90	22.10	21.67	21.86	+0.51%	9,776,522
2026-03-23	22.02	22.22	21.65	21.75	-3.68%	16,518,937
2026-03-20	23.12	23.13	22.58	22.58	-1.83%	11,049,388
2026-03-19	22.97	23.20	22.90	23.00	-0.48%	10,315,100
2026-03-18	23.12	23.13	22.89	23.11	+0.04%	8,887,015
2026-03-17	22.96	23.45	22.94	23.10	+0.79%	17,028,213
2026-03-16	22.90	22.94	22.68	22.92	-0.09%	8,465,938
2026-03-13	22.95	23.16	22.82	22.94	-0.13%	9,512,456
2026-03-12	23.03	23.19	22.84	22.97	-0.35%	10,380,938
2026-03-11	23.00	23.07	22.84	23.05	+0.30%	9,313,457
2026-03-10	22.90	23.06	22.87	22.98	+0.61%	7,452,232
2026-03-09	22.92	22.92	22.66	22.84	-1.34%	11,755,308
2026-03-06	22.90	23.24	22.90	23.15	+0.70%	9,800,336
2026-03-05	23.10	23.18	22.90	22.99	+0.26%	7,731,236
2026-03-04	23.41	23.43	22.88	22.93	-2.43%	16,267,979
2026-03-03	23.50	23.88	23.40	23.50	+0.17%	16,726,379
2026-03-02	23.60	23.78	23.35	23.46	-1.64%	12,457,746
2026-02-27	23.71	23.85	23.59	23.85	+0.55%	10,454,020
2026-02-26	23.94	23.96	23.67	23.72	-0.88%	11,818,347
2026-02-25	23.85	24.09	23.82	23.93	+0.42%	12,924,342
2026-02-24	24.00	24.21	23.81	23.83	-0.79%	16,248,756
2026-02-13	24.13	24.28	24.00	24.02	-0.50%	8,480,433
2026-02-12	24.28	24.30	24.12	24.14	-0.58%	7,965,987
2026-02-11	24.33	24.37	24.25	24.28	-0.21%	7,172,675
2026-02-10	24.40	24.42	24.30	24.33	-0.29%	7,743,646
2026-02-09	24.50	24.50	24.30	24.40	+0.37%	10,758,114
2026-02-06	24.48	24.48	24.25	24.31	-1.10%	14,082,884
2026-02-05	24.35	24.78	24.33	24.58	+1.03%	21,869,394
2026-02-04	23.96	24.44	23.93	24.33	+1.33%	15,412,630
2026-02-03	24.04	24.12	23.78	24.01	+0.50%	14,701,877
2026-02-02	24.00	24.39	23.86	23.89	-0.67%	16,676,112
2026-01-30	24.42	24.47	24.03	24.05	-1.52%	17,156,220
2026-01-29	24.10	24.54	23.77	24.42	+1.20%	26,549,655
2026-01-28	24.41	24.48	24.12	24.13	-1.15%	19,895,203
2026-01-27	24.65	24.65	24.39	24.41	-1.09%	17,117,933
2026-01-26	24.63	24.89	24.49	24.68	-0.12%	25,965,166
2026-01-23	24.73	24.78	24.62	24.71	+0.00%	20,750,825
2026-01-22	24.70	24.88	24.66	24.71	-0.24%	16,301,002
2026-01-21	25.01	25.05	24.72	24.77	-1.12%	18,248,800
2026-01-20	24.97	25.20	24.93	25.05	+0.28%	15,445,052
2026-01-19	24.98	25.07	24.90	24.98	-0.40%	15,752,566
2026-01-16	25.41	25.45	25.00	25.08	-0.79%	20,928,248
2026-01-15	25.55	25.66	25.19	25.28	-1.17%	23,464,712
2026-01-14	26.04	26.40	25.55	25.58	-1.77%	33,545,095
2026-01-13	26.52	26.60	25.95	26.04	-1.44%	22,608,642
2026-01-12	26.26	26.44	26.11	26.42	+1.03%	24,437,310
2026-01-09	26.12	26.36	26.02	26.15	-0.23%	20,969,625
2026-01-08	26.72	26.73	26.14	26.21	-3.00%	22,532,287
2026-01-07	27.41	27.41	26.80	27.02	-1.42%	25,373,600
2026-01-06	26.94	27.49	26.84	27.41	+1.74%	40,062,174
2026-01-05	26.90	27.01	26.60	26.94	+0.64%	19,866,839
2025-12-31	26.71	27.08	26.68	26.77	+0.22%	16,038,124
2025-12-30	26.66	26.80	26.58	26.71	-0.11%	14,443,377
2025-12-29	26.76	26.97	26.65	26.74	-0.30%	14,242,062
2025-12-26	26.90	27.10	26.67	26.82	-0.45%	19,703,786
2025-12-25	26.70	27.04	26.69	26.94	+0.71%	12,575,170
2025-12-24	26.67	26.84	26.64	26.75	+0.30%	13,040,356
2025-12-23	27.02	27.07	26.65	26.67	-1.33%	19,303,439
2025-12-22	27.11	27.17	26.85	27.03	-0.41%	21,994,119
2025-12-19	26.76	27.37	26.59	27.14	+1.76%	32,567,555
2025-12-18	27.29	27.30	26.40	26.67	-2.95%	38,317,209
2025-12-17	26.81	27.64	26.70	27.48	+2.42%	44,471,277
2025-12-16	26.59	27.19	26.57	26.83	+0.90%	42,341,620
2025-12-15	26.41	26.85	26.33	26.59	+0.34%	23,033,245
2025-12-12	26.38	26.60	26.01	26.50	+0.42%	27,580,157
2025-12-11	26.10	26.60	26.09	26.39	+1.00%	33,362,596
2025-12-10	25.92	26.19	25.81	26.13	+0.31%	20,441,900
2025-12-09	25.73	26.39	25.70	26.05	+0.77%	24,585,870
2025-12-08	26.00	26.30	25.76	25.85	+0.51%	34,853,749
2025-12-05	25.49	25.96	25.24	25.72	+0.86%	25,299,686
2025-12-04	25.33	25.80	25.32	25.50	+0.71%	17,986,786
2025-12-03	25.25	25.68	25.20	25.32	+0.40%	15,969,650
2025-12-02	25.16	25.55	25.13	25.22	+0.00%	15,809,322
2025-12-01	24.82	25.22	24.80	25.22	+1.73%	15,227,314
2025-11-28	24.62	25.03	24.55	24.79	+0.69%	12,536,502
2025-11-27	24.72	24.84	24.58	24.62	-0.49%	9,134,881
2025-11-26	24.73	24.82	24.71	24.74	+0.00%	7,497,713
2025-11-25	25.00	25.00	24.73	24.74	-0.12%	8,494,180
2025-11-24	24.88	24.98	24.61	24.77	-0.12%	9,066,401
2025-11-21	24.77	25.38	24.72	24.80	-1.63%	12,792,183
2025-11-20	25.96	26.00	25.21	25.21	+0.56%	16,908,974
2025-11-19	25.00	25.15	24.91	25.07	+0.20%	7,197,965
2025-11-18	24.96	25.19	24.95	25.02	+0.00%	6,487,648
2025-11-17	25.35	25.41	24.99	25.02	-1.15%	9,533,891
2025-11-14	25.52	25.60	25.31	25.31	-1.33%	8,410,122
2025-11-13	25.55	25.68	25.51	25.65	+0.20%	9,886,763
2025-11-12	25.68	25.69	25.46	25.60	-0.31%	7,741,800
2025-11-11	25.94	26.01	25.62	25.68	-1.00%	8,508,153
2025-11-10	25.62	26.04	25.58	25.94	+1.29%	10,327,873
2025-11-07	25.75	25.80	25.61	25.61	-0.77%	8,300,300
2025-11-06	25.83	26.04	25.77	25.81	+0.12%	11,892,818
2025-11-05	25.66	25.92	25.62	25.78	-0.08%	8,044,612
2025-11-04	25.90	25.98	25.71	25.80	-0.62%	11,661,251
2025-11-03	26.18	26.28	25.82	25.96	-0.88%	12,358,496
2025-10-31	26.64	26.78	26.19	26.19	-1.69%	15,681,174
2025-10-30	27.13	27.14	26.63	26.64	-1.81%	16,039,654
2025-10-29	26.76	27.19	26.71	27.13	+1.42%	19,957,596
2025-10-28	26.81	26.99	26.68	26.75	-0.41%	11,798,984
2025-10-27	26.80	26.96	26.61	26.86	+1.32%	18,986,659
2025-10-24	26.32	26.51	26.20	26.51	+0.88%	10,799,998
2025-10-23	26.13	26.29	25.82	26.28	+0.61%	8,888,962
2025-10-22	26.30	26.41	26.08	26.12	-1.17%	9,245,924
2025-10-21	26.15	26.66	26.14	26.43	+1.11%	12,964,538
2025-10-20	26.45	26.50	26.08	26.14	-0.04%	10,899,633
2025-10-17	26.78	26.96	26.04	26.15	-2.24%	14,440,200
2025-10-16	26.52	26.92	26.50	26.75	+0.26%	14,380,109
2025-10-15	26.56	26.69	26.28	26.68	+0.87%	16,000,783
2025-10-14	26.65	26.97	26.34	26.45	-0.71%	18,752,099
2025-10-13	26.26	26.75	26.12	26.64	-0.56%	15,695,715
2025-10-10	26.75	27.20	26.63	26.79	-0.15%	21,701,856
2025-10-09	26.82	26.86	26.30	26.83	+0.04%	22,563,927
2025-09-30	26.59	26.95	26.51	26.82	+0.49%	22,177,873
2025-09-29	25.53	27.12	25.51	26.69	+4.63%	35,695,311

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：6月（+11.83%）。最も弱い月：9月（-7.16%）。日次データ2年分（2025–2026）に基づく。

1月-6.77%
2月+1.28%
3月-4.74%
4月+0.51%
5月+1.33%
6月+11.83%
7月-3.62%
8月+5.99%
9月-7.16%
10月-2.39%
11月-4.51%
12月+6.15%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

China Securities Co Ltd（601066.SHG）の直近終値は？

2026-10-16 時点で 22.88。Closelookデータレイクの日次価格記録より。

601066.SHG の52週高値・安値は？

直近52週間で高値 31.40、安値 20.90（2026-10-16 時点）。

China Securities Co Ltd が歴史的に最も強い月と弱い月は？

歴史的に、601066.SHG の最も強い月は 6月（平均 +11.83%）、最も弱い月は 9月（平均 -7.16%）。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。