—
C+
C+ The full Closelooknet — membership. Open the C+ overview

Shaanxi Coal Industry Co Ltd（601225.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。

フルチャート ↗

日次株価

日付始値高値安値終値騰落率出来高
2026-10-1627.6028.5027.4428.28+0.64%39,996,497
2026-10-1527.9928.3527.1528.10+0.07%45,382,514
2026-10-1427.3628.1027.2328.08+2.22%37,323,909
2026-10-1327.4727.8727.2627.47+0.44%44,387,213
2026-10-1227.0127.5527.0127.35+1.41%37,348,758
2026-10-0926.7227.3026.5226.97+1.39%40,041,648
2026-10-0826.2726.9225.7626.60+2.19%41,737,969
2026-09-3025.5926.3025.4626.03+1.44%38,356,332
2026-09-2925.9626.0825.0625.66-0.74%37,519,783
2026-09-2825.5126.0025.2525.85+0.08%30,886,519
2026-09-2425.6026.1025.4825.83+0.58%28,929,268
2026-09-2325.8926.2225.5025.68-1.34%22,438,084
2026-09-2225.4526.1125.1026.03+1.28%33,825,291
2026-09-2125.1025.7524.9125.70+1.98%30,789,869
2026-09-1825.3525.4925.1025.20-0.87%27,359,174
2026-09-1725.6925.6925.2125.42-1.05%23,324,082
2026-09-1625.8426.0625.4025.69-0.50%24,770,920
2026-09-1526.1526.2925.6725.82-0.50%26,916,947
2026-09-1426.0026.5025.8125.95-0.38%32,463,238
2026-09-1126.2026.3625.7826.05-0.15%41,502,308
2026-09-1026.5126.6525.9326.09-1.70%31,174,506
2026-09-0925.6826.6025.5426.54+3.23%42,867,974
2026-09-0825.6925.8525.3525.71+0.08%41,732,498
2026-09-0726.0526.2425.2625.69-2.10%50,480,644
2026-09-0426.2826.4525.9226.24+0.00%33,468,852
2026-09-0326.0126.6925.9226.24+0.54%28,520,323
2026-09-0227.1527.2825.9426.10-2.32%44,027,734
2026-09-0127.4727.8026.6026.72-3.26%44,997,622
2026-08-3127.2527.6226.9127.62+2.03%49,901,613
2026-08-2827.1527.2826.5027.07+0.26%26,840,424
2026-08-2726.3027.2726.2527.00+2.47%39,936,846
2026-08-2626.2926.5926.0926.35-0.64%29,151,118
2026-08-2526.6526.8226.2926.52+0.08%32,263,502
2026-08-2425.7926.8825.5826.50+2.99%58,394,764
2026-08-2125.4426.1125.3025.73+0.70%30,070,542
2026-08-2025.3326.1025.2725.55-0.16%29,331,745
2026-08-1925.9226.1025.5125.59+0.35%44,692,745
2026-08-1825.1625.9525.1525.50+1.07%49,927,060
2026-08-1725.3725.9925.1025.23-0.55%26,626,762
2026-08-1425.0425.6124.7025.37+1.16%36,091,798
2026-08-1325.0225.3624.6825.08-0.48%29,994,034
2026-08-1225.7726.1925.1125.20-2.82%34,310,592
2026-08-1126.2526.3725.5925.93-0.42%45,171,267
2026-08-1024.9526.1924.9426.04+3.99%40,101,446
2026-08-0724.8325.3424.5025.04+0.64%48,463,920
2026-08-0623.9025.1023.9024.88+4.14%55,221,765
2026-08-0523.9024.0423.3723.89-0.13%41,537,940
2026-08-0424.1324.2623.5723.92-1.08%47,856,044
2026-08-0324.6024.8624.1124.18-2.50%35,677,869
2026-07-3124.0024.8023.7724.80+0.24%47,332,163
2026-07-3024.7025.0024.5924.74+0.41%26,258,160
2026-07-2924.3824.9924.3424.64+0.98%41,184,064
2026-07-2824.5724.5723.9424.40-0.65%34,803,743
2026-07-2724.4024.7924.0124.56-0.57%51,114,050
2026-07-2425.4425.6024.6124.70-2.18%36,498,848
2026-07-2324.6525.4724.5225.25+1.45%51,417,833
2026-07-2223.8624.8923.8024.89+3.79%54,626,067
2026-07-2124.7025.0523.8023.98-4.08%81,285,932
2026-07-2024.3025.1724.1125.00+2.88%83,057,349
2026-07-1723.9124.5623.7524.30+1.80%51,070,011
2026-07-1624.6124.7723.7223.87-3.01%39,363,950
2026-07-1524.3625.1824.1124.61+0.24%44,748,490
2026-07-1423.7324.9223.7324.55+2.51%64,304,569
2026-07-1323.0324.1122.7023.95+4.49%63,002,384
2026-07-1022.5823.2222.2422.92+0.48%37,585,400
2026-07-0923.0623.6522.7822.81-3.14%43,212,956
2026-07-0822.9824.0022.6023.55+2.97%54,576,841
2026-07-0722.9023.0822.4322.87-1.04%49,621,368
2026-07-0621.5323.3021.3623.11+7.29%74,444,956
2026-07-0321.6922.1921.3621.54+0.19%53,191,778
2026-07-0221.1021.7821.0221.50+2.53%64,253,272
2026-07-0120.3521.2220.0220.97+3.05%59,576,412
2026-06-3020.9221.0120.0520.35-3.10%56,593,542
2026-06-2920.8521.3620.5521.00+1.45%53,403,791
2026-06-2620.9021.2320.5320.70-4.21%48,148,435
2026-06-2521.6222.1021.4021.61-1.95%65,378,644
2026-06-2422.6822.7521.9822.04-2.39%47,209,161
2026-06-2323.2023.7022.5122.58-3.09%54,088,559
2026-06-2222.9723.5022.6023.30+1.44%56,567,127
2026-06-1823.3023.7322.9622.97-2.59%42,993,648
2026-06-1724.4224.4823.5323.58-3.36%42,273,734
2026-06-1625.1425.4024.2624.40-3.40%65,155,380
2026-06-1526.4726.4725.0325.26-6.44%80,011,373
2026-06-1226.5527.1026.3127.00+0.26%54,537,265
2026-06-1126.7727.1026.1626.93+1.13%60,962,304
2026-06-1027.0027.1626.4526.63-1.37%66,650,559
2026-06-0926.9627.5026.5927.00-2.88%66,473,423
2026-06-0827.0728.0026.5327.80+2.43%71,763,939
2026-06-0527.3428.0827.0127.14-0.99%51,982,605
2026-06-0426.8528.2026.7727.41+1.07%74,359,169
2026-06-0325.9327.5925.8627.12+2.84%68,335,904
2026-06-0226.7727.3326.1026.37-1.49%69,991,938
2026-06-0125.7726.8825.6026.77+4.00%86,059,023
2026-05-2924.6025.7424.5125.74+4.38%65,088,510
2026-05-2824.4425.1624.4224.66+0.00%53,195,857
2026-05-2724.1024.6923.7924.66+2.96%50,165,223
2026-05-2623.7524.2923.5823.95+0.25%47,526,824
2026-05-2524.2024.8423.7623.89+2.44%83,086,964
2026-05-2223.5423.6522.8223.32-0.43%47,394,527
2026-05-2123.9524.0723.4223.42-3.10%41,400,759
2026-05-2024.3624.6324.1324.17-0.90%32,108,388
2026-05-1924.2624.7524.1824.39+0.00%35,137,454
2026-05-1823.9724.6423.8624.39+2.22%65,800,234
2026-05-1523.4224.0823.1423.86+2.23%48,034,476
2026-05-1423.4323.8423.2823.34-0.47%38,962,329
2026-05-1323.8523.9823.3623.45-1.43%53,686,377
2026-05-1223.9024.1123.7323.79-0.17%38,926,643
2026-05-1124.1024.5723.7323.83+0.00%51,916,179
2026-05-0824.0824.2723.7623.83-1.04%41,502,908
2026-05-0725.4525.4824.0024.08-7.03%75,690,239
2026-05-0625.8726.0024.9925.90-0.88%57,416,059
2026-04-3026.1226.5025.7326.13+0.00%39,477,946
2026-04-2925.7626.7025.7026.13+0.46%53,732,878
2026-04-2825.1026.1525.1026.01+2.48%54,909,706
2026-04-2725.1625.7724.7825.38-3.50%70,770,311
2026-04-2426.0226.8325.9026.30+0.69%49,533,368
2026-04-2325.3926.4325.3426.12+2.51%52,680,936
2026-04-2225.6925.9525.3125.48-0.08%46,217,547
2026-04-2124.5225.7024.5225.50+4.00%54,841,957
2026-04-2024.7625.0724.2224.52-1.13%41,673,825
2026-04-1725.0825.2424.7524.80-0.76%23,059,289
2026-04-1625.1625.3224.9024.99-0.68%32,298,494
2026-04-1524.7525.2524.5625.16+0.60%28,491,453
2026-04-1425.2325.3224.7825.01-1.22%32,706,898
2026-04-1325.4925.5925.1125.32+0.36%25,384,914
2026-04-1025.2725.5224.9625.23-0.16%28,683,729
2026-04-0925.3425.6825.1125.27-0.04%30,440,669
2026-04-0824.8825.4524.6225.28-2.21%48,434,709
2026-04-0725.2825.9525.1025.85+1.93%28,139,721
2026-04-0325.8825.8825.2325.36-1.51%17,990,031
2026-04-0225.6325.9825.5325.75+1.46%25,690,492
2026-04-0125.4126.1824.9025.38-0.82%48,799,990
2026-03-3126.1326.4525.4525.59-2.59%48,227,517
2026-03-3026.4726.7726.0526.27+0.57%31,984,928
2026-03-2726.0026.5925.9026.12-0.46%34,521,148
2026-03-2625.8326.3325.7726.24+1.90%39,978,758
2026-03-2526.0026.0025.2125.75-3.05%68,700,992
2026-03-2426.6027.0626.3026.56-2.46%51,717,361
2026-03-2327.5027.9426.9027.23+0.26%83,096,580
2026-03-2026.5127.2626.2027.16+2.03%63,585,167
2026-03-1926.2926.9926.0526.62+3.90%67,982,423
2026-03-1825.5425.9025.1525.62+0.31%32,864,738
2026-03-1725.6925.9725.4125.54-1.39%43,821,025
2026-03-1626.4026.5425.7625.90-1.30%41,802,731
2026-03-1326.6927.1026.0526.24-1.72%60,915,746
2026-03-1225.7326.8825.3126.70+5.04%81,705,120
2026-03-1124.8125.5324.3925.42+1.36%55,461,777
2026-03-1024.3125.3324.3125.08-1.34%54,913,281
2026-03-0926.1026.7025.2025.42+1.88%124,595,950
2026-03-0625.0525.1624.5024.95-0.95%41,710,089
2026-03-0525.0025.4324.6425.19-0.28%45,455,559
2026-03-0424.9425.4024.3625.26-0.12%69,286,859
2026-03-0324.8125.8924.3825.29+1.93%85,919,238
2026-03-0224.3524.9523.8724.81+4.68%108,048,190
2026-02-2723.2223.8023.0623.70+2.07%43,296,396
2026-02-2623.3623.6623.1123.22-0.21%22,378,509
2026-02-2523.5023.7623.2023.27-0.89%32,794,812
2026-02-2423.0323.7922.9123.48+3.12%43,158,265
2026-02-1323.2723.2722.7022.77-2.61%36,870,941
2026-02-1223.2523.6323.1023.38+0.47%39,884,737
2026-02-1123.0523.4022.8823.27+0.91%36,779,766
2026-02-1022.6623.1922.4523.06+1.77%38,833,778
2026-02-0922.0822.7922.0322.66+2.63%39,684,961
2026-02-0621.8022.3221.7022.08+0.23%42,400,401
2026-02-0522.3122.3221.8922.03-2.87%60,785,620
2026-02-0420.9922.8820.9722.68+8.78%147,936,436
2026-02-0321.0921.1220.6420.85-0.38%47,798,762
2026-02-0221.9121.9220.7620.93-6.06%110,197,759
2026-01-3022.2622.7021.7622.28+0.36%86,832,225
2026-01-2922.0822.2221.6122.20+1.46%86,292,397
2026-01-2821.3822.3321.1621.88+2.53%100,179,732
2026-01-2721.8022.1721.2821.34-2.65%53,708,417
2026-01-2621.4121.9921.3221.92+2.38%72,235,515
2026-01-2321.8421.8621.3221.41-2.19%45,487,671
2026-01-2221.5022.0921.3621.89+1.91%51,902,328
2026-01-2122.1722.2121.4321.48-3.16%54,684,711
2026-01-2021.8822.3421.6522.18+1.23%45,321,101
2026-01-1921.8522.0921.6821.91-0.18%35,608,400
2026-01-1622.3222.4821.6421.95-1.22%35,137,410
2026-01-1522.2622.7422.1622.22-0.71%27,846,122
2026-01-1422.5122.6722.2322.38-0.53%34,723,064
2026-01-1322.8023.0522.4022.50-0.40%34,708,298
2026-01-1222.5922.9522.4322.59+0.00%30,838,808
2026-01-0922.3522.7122.3122.59+0.49%34,667,486
2026-01-0822.5822.7222.2122.48+0.22%44,199,240
2026-01-0722.3522.6321.8622.43+1.26%54,650,170
2026-01-0621.7122.3021.5222.15+2.45%43,482,019
2026-01-0521.5421.9821.4621.62+1.41%37,842,109
2025-12-3121.4721.5921.1021.32-1.11%32,277,176
2025-12-3021.6621.7421.3721.56-0.55%25,092,845
2025-12-2921.5822.0321.4821.68+0.46%29,678,756
2025-12-2621.5521.7821.4721.58-0.23%20,507,362
2025-12-2521.7321.9021.5721.63-0.46%20,817,145
2025-12-2421.8021.8621.4721.73-0.32%31,108,115
2025-12-2321.9522.1021.7021.80-0.86%23,262,195
2025-12-2221.8922.1021.5521.99+0.87%32,439,642
2025-12-1922.0022.0321.7021.80-1.67%31,171,446
2025-12-1821.5222.2221.3922.17+3.74%44,007,627
2025-12-1721.5821.6021.3021.37-1.16%28,286,601
2025-12-1621.5521.6521.2621.62+0.28%30,040,836
2025-12-1521.6221.8421.4721.56-1.37%31,110,929
2025-12-1221.9322.0821.4821.86+0.41%72,133,167
2025-12-1121.9722.2021.6821.77-0.55%29,235,100
2025-12-1021.9522.1421.8321.89-0.50%21,389,342
2025-12-0922.2422.3521.9222.00-1.30%26,717,266
2025-12-0822.4822.5321.8722.29-1.46%37,701,492
2025-12-0522.7622.7622.4522.62-0.18%19,697,833
2025-12-0422.6522.8622.5522.66+0.18%18,720,363
2025-12-0322.7022.8822.5622.62-0.88%21,094,294
2025-12-0222.9823.0022.5122.82-0.31%23,462,398
2025-12-0122.5022.9022.4522.89+0.93%25,527,272
2025-11-2822.9023.0022.6122.68-1.56%19,431,100
2025-11-2722.4823.0722.3923.04+2.49%27,293,239
2025-11-2622.6022.8222.4622.48-0.97%15,752,774
2025-11-2522.7922.8622.3022.70+0.35%26,941,521
2025-11-2423.0023.0822.3022.62-1.22%38,126,256
2025-11-2123.4223.4322.8522.90-1.17%31,414,252
2025-11-2023.6823.7923.1023.17-2.48%25,584,328
2025-11-1923.5323.9323.2723.76+0.98%21,621,801
2025-11-1824.0024.0223.3023.53-2.08%31,086,957
2025-11-1723.6524.2423.5024.03+1.74%27,477,300
2025-11-1424.2024.3723.6223.62-1.91%19,493,496
2025-11-1323.9024.1723.5524.08+0.71%31,671,322
2025-11-1224.1124.2723.8223.91-0.87%25,396,997
2025-11-1124.4724.6023.6024.12-2.27%51,274,275
2025-11-1024.1724.7023.9324.68+2.28%41,113,540
2025-11-0724.1524.4024.0024.13+0.21%25,537,526
2025-11-0624.0024.6423.7724.08+0.33%46,326,885
2025-11-0523.6024.3923.3324.00+1.91%45,195,028
2025-11-0423.7323.9723.4823.55-0.46%37,399,371
2025-11-0322.9823.9122.9123.66+4.23%52,081,522
2025-10-3122.9823.1322.6622.70-0.92%25,419,219
2025-10-3022.5223.3322.5122.91+1.73%42,847,781
2025-10-2922.6322.7222.3222.52-0.49%22,160,812
2025-10-2822.7922.9622.5222.63-0.96%28,620,589
2025-10-2722.5523.1822.1622.85+0.40%41,119,372
2025-10-2422.6022.8522.4522.76+0.04%38,768,276
2025-10-2322.4122.8422.4022.75+1.56%46,947,459
2025-10-2222.3022.7022.2222.40-0.53%34,903,775
2025-10-2122.9022.9022.1022.52-1.66%60,514,930
2025-10-2022.6123.0022.4522.90+2.00%61,548,750
2025-10-1722.5522.8022.2822.45-0.40%57,827,592
2025-10-1621.8522.6521.8122.54+3.25%75,999,357
2025-10-1521.5021.8321.2821.83+2.34%61,343,683
2025-10-1420.5521.5420.5021.33+3.75%103,483,822
2025-10-1320.3020.6720.2520.56-0.53%52,732,388
2025-10-1020.2521.1720.1620.67+1.22%57,984,669
2025-10-0920.0020.4719.7320.42+2.10%53,967,512
2025-09-3020.0820.1319.9220.00-0.30%27,985,652
2025-09-2920.2720.2719.9020.06-1.28%52,593,901

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（+11.47%）。最も弱い月：6月（-14.97%）。日次データ2年分（2025–2026）に基づく。

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Shaanxi Coal Industry Co Ltd（601225.SHG）の直近終値は？

2026-10-16 時点で 28.28。Closelookデータレイクの日次価格記録より。

601225.SHG の52週高値・安値は？

直近52週間で高値 28.50、安値 20.02（2026-10-16 時点）。

Shaanxi Coal Industry Co Ltd が歴史的に最も強い月と弱い月は？

歴史的に、601225.SHG の最も強い月は 7月（平均 +11.47%）、最も弱い月は 6月（平均 -14.97%）。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。