Aluminum Corp of China Ltd（601600.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	8.70	8.88	8.65	8.78	+1.15%	140,275,997
2026-10-15	8.82	8.84	8.48	8.68	-3.34%	261,551,800
2026-10-14	8.98	9.12	8.92	8.98	-0.77%	93,843,609
2026-10-13	8.90	9.10	8.80	9.05	+1.12%	92,206,729
2026-10-12	9.12	9.15	8.89	8.95	-1.32%	114,102,734
2026-10-09	9.04	9.10	8.88	9.07	+0.55%	123,557,858
2026-10-08	8.89	9.14	8.84	9.02	+1.01%	146,569,133
2026-09-30	8.88	8.99	8.82	8.93	-0.11%	100,423,214
2026-09-29	8.73	8.98	8.68	8.94	+3.00%	138,658,623
2026-09-28	8.80	8.81	8.62	8.68	-2.25%	146,822,102
2026-09-24	9.06	9.08	8.87	8.88	-2.63%	145,907,247
2026-09-23	9.27	9.38	9.10	9.12	-1.62%	144,965,078
2026-09-22	9.14	9.41	9.11	9.27	+0.98%	208,992,542
2026-09-21	9.35	9.43	9.13	9.18	-1.82%	168,345,170
2026-09-18	9.31	9.38	9.21	9.35	+2.07%	148,575,889
2026-09-17	9.16	9.31	9.04	9.16	-1.61%	128,184,713
2026-09-16	9.19	9.33	8.95	9.31	+1.20%	172,093,392
2026-09-15	9.27	9.33	9.16	9.20	-0.97%	129,742,429
2026-09-14	9.31	9.39	9.23	9.29	-1.59%	159,112,452
2026-09-11	9.60	9.60	9.30	9.44	-4.84%	269,938,057
2026-09-10	10.00	10.09	9.88	9.92	-1.10%	144,698,802
2026-09-09	9.78	10.05	9.73	10.03	+2.98%	252,535,484
2026-09-08	9.60	9.79	9.58	9.74	+2.10%	149,603,488
2026-09-07	9.63	9.64	9.48	9.54	-1.34%	124,516,064
2026-09-04	9.89	9.90	9.64	9.67	-1.43%	151,993,148
2026-09-03	9.70	9.94	9.70	9.81	+2.19%	206,221,642
2026-09-02	9.74	9.75	9.45	9.60	-1.94%	138,156,277
2026-09-01	9.80	9.91	9.75	9.79	+0.20%	169,172,104
2026-08-31	9.68	9.78	9.49	9.77	-0.51%	150,369,790
2026-08-28	9.80	9.88	9.65	9.82	+1.76%	189,393,105
2026-08-27	9.55	9.65	9.51	9.65	+0.63%	152,128,579
2026-08-26	9.38	9.68	9.33	9.59	+2.35%	214,475,596
2026-08-25	9.42	9.48	9.22	9.37	-1.37%	135,236,792
2026-08-24	9.50	9.55	9.36	9.50	+0.85%	158,106,485
2026-08-21	9.12	9.42	9.11	9.42	+2.73%	177,131,600
2026-08-20	9.42	9.67	9.12	9.17	-1.93%	199,826,787
2026-08-19	9.27	9.41	9.22	9.35	-1.06%	131,493,253
2026-08-18	9.44	9.56	9.37	9.45	-0.94%	140,285,811
2026-08-17	9.35	9.56	9.25	9.54	+3.02%	173,112,471
2026-08-14	9.11	9.29	9.09	9.26	-1.28%	128,111,273
2026-08-13	9.76	9.77	9.36	9.38	-5.63%	326,529,540
2026-08-12	9.97	10.25	9.90	9.94	+1.22%	294,243,049
2026-08-11	10.15	10.40	9.77	9.82	-2.29%	328,415,977
2026-08-10	10.00	10.11	9.87	10.05	+2.03%	227,882,951
2026-08-07	9.59	9.87	9.58	9.85	+2.50%	228,316,770
2026-08-06	9.86	9.90	9.47	9.61	-1.64%	268,214,767
2026-08-05	9.52	9.80	9.50	9.77	+1.98%	241,796,321
2026-08-04	9.56	9.65	9.50	9.58	+1.05%	163,238,560
2026-08-03	9.50	9.60	9.36	9.48	-0.94%	179,136,871
2026-07-31	9.51	9.71	9.48	9.57	+0.21%	232,996,532
2026-07-30	9.55	9.87	9.51	9.55	+0.32%	252,251,912
2026-07-29	9.49	9.58	9.38	9.52	+1.71%	224,403,207
2026-07-28	9.22	9.42	9.10	9.36	-0.21%	247,145,448
2026-07-27	9.43	9.43	9.23	9.38	-0.64%	208,039,222
2026-07-24	9.59	9.78	9.30	9.44	-3.48%	313,313,010
2026-07-23	9.41	9.97	9.22	9.78	+3.71%	436,215,436
2026-07-22	9.09	9.56	9.09	9.43	+2.95%	357,978,832
2026-07-21	9.17	9.30	8.93	9.16	-0.11%	403,587,224
2026-07-20	8.61	9.26	8.53	9.17	+8.65%	501,550,136
2026-07-17	8.62	8.70	8.33	8.44	-2.76%	254,089,388
2026-07-16	8.80	8.99	8.60	8.68	-3.34%	282,622,021
2026-07-15	8.69	9.12	8.67	8.98	+1.35%	479,445,327
2026-07-14	8.29	8.92	8.13	8.86	+9.25%	556,133,357
2026-07-13	8.20	8.30	8.07	8.11	-2.87%	201,194,484
2026-07-10	8.18	8.55	8.11	8.35	+3.09%	294,424,790
2026-07-09	8.16	8.19	7.81	8.10	-0.98%	257,942,930
2026-07-08	8.30	8.34	8.15	8.18	-0.97%	153,199,503
2026-07-07	8.40	8.48	8.22	8.26	-2.59%	194,167,840
2026-07-06	8.41	8.70	8.41	8.48	+1.80%	313,133,363
2026-07-03	8.33	8.54	8.28	8.33	+1.96%	321,189,294
2026-07-02	8.20	8.37	8.08	8.17	-0.37%	282,537,753
2026-07-01	8.13	8.35	8.00	8.20	-0.24%	273,922,105
2026-06-30	8.30	8.38	8.11	8.22	-3.75%	294,830,511
2026-06-29	8.40	8.60	8.26	8.54	+1.67%	245,835,307
2026-06-26	8.87	8.87	8.33	8.40	-4.55%	289,906,856
2026-06-25	8.88	8.92	8.71	8.80	-3.19%	332,909,128
2026-06-24	9.00	9.15	8.92	9.09	+0.00%	243,055,303
2026-06-23	9.77	9.79	9.08	9.09	-7.81%	390,183,372
2026-06-22	9.36	9.89	9.33	9.86	+5.12%	404,668,455
2026-06-18	9.87	9.99	9.31	9.38	-5.92%	431,358,114
2026-06-17	10.05	10.11	9.88	9.97	-0.99%	236,002,012
2026-06-16	10.38	10.39	10.01	10.07	-5.62%	412,270,433
2026-06-15	10.98	11.07	10.41	10.67	-1.20%	405,938,084
2026-06-12	10.47	11.04	10.35	10.80	+4.55%	385,974,422
2026-06-11	10.00	10.40	9.95	10.33	+2.28%	210,133,936
2026-06-10	9.90	10.19	9.82	10.10	-0.49%	198,074,011
2026-06-09	10.06	10.18	9.79	10.15	+1.30%	211,590,813
2026-06-08	10.14	10.31	9.90	10.02	-6.18%	286,548,238
2026-06-05	10.70	11.08	10.51	10.68	-2.02%	268,667,059
2026-06-04	11.70	11.73	10.83	10.90	-9.24%	539,515,591
2026-06-03	11.69	12.13	11.54	12.01	+1.69%	340,518,470
2026-06-02	11.43	11.88	11.37	11.81	+4.61%	381,918,377
2026-06-01	11.64	11.64	11.25	11.29	-1.14%	251,530,101
2026-05-29	11.48	11.92	11.23	11.42	+1.06%	385,428,073
2026-05-28	11.74	11.80	11.19	11.30	-4.56%	336,614,498
2026-05-27	12.14	12.47	11.78	11.84	-2.07%	520,674,763
2026-05-26	11.20	12.09	11.20	12.09	+10.01%	545,584,685
2026-05-25	11.25	11.42	10.92	10.99	-1.43%	191,475,517
2026-05-22	10.99	11.25	10.81	11.15	+2.86%	203,412,416
2026-05-21	11.21	11.35	10.82	10.84	-1.45%	275,239,007
2026-05-20	10.73	11.08	10.68	11.00	+2.80%	245,138,192
2026-05-19	10.58	10.70	10.34	10.70	+1.71%	205,096,682
2026-05-18	10.60	10.66	10.44	10.52	-3.75%	236,454,789
2026-05-15	11.50	11.52	10.84	10.93	-5.86%	335,798,748
2026-05-14	11.88	12.19	11.61	11.61	-2.19%	258,537,121
2026-05-13	11.65	11.90	11.65	11.87	+1.63%	218,264,317
2026-05-12	11.90	11.94	11.66	11.68	-0.85%	181,957,705
2026-05-11	11.90	12.06	11.67	11.78	-1.01%	260,439,978
2026-05-08	11.82	11.95	11.64	11.90	-0.34%	193,596,547
2026-05-07	12.13	12.23	11.76	11.94	-1.65%	246,883,041
2026-05-06	11.77	12.15	11.66	12.14	+4.21%	337,775,378
2026-04-30	11.78	11.79	11.55	11.65	-2.18%	204,003,293
2026-04-29	11.58	11.92	11.52	11.91	+2.14%	202,162,816
2026-04-28	11.85	11.89	11.60	11.66	-2.67%	207,522,614
2026-04-27	12.07	12.08	11.85	11.98	-0.75%	200,841,535
2026-04-24	11.87	12.11	11.85	12.07	+1.43%	206,188,634
2026-04-23	12.17	12.20	11.76	11.90	-1.49%	230,866,274
2026-04-22	12.01	12.14	11.93	12.08	-0.58%	199,733,123
2026-04-21	12.24	12.24	12.00	12.15	-1.30%	183,109,762
2026-04-20	12.59	12.60	12.23	12.31	-2.99%	286,335,032
2026-04-17	12.70	12.80	12.55	12.69	-0.86%	194,185,368
2026-04-16	12.54	12.80	12.54	12.80	+4.07%	304,362,934
2026-04-15	12.53	12.76	12.24	12.30	-1.28%	216,932,031
2026-04-14	12.50	12.64	12.32	12.46	+2.47%	261,137,528
2026-04-13	12.21	12.28	11.96	12.16	-1.54%	244,737,335
2026-04-10	12.69	12.72	12.30	12.35	-3.29%	328,271,774
2026-04-09	12.15	12.80	12.03	12.77	+4.42%	417,212,341
2026-04-08	11.76	12.32	11.75	12.23	+7.37%	469,568,430
2026-04-07	11.30	11.43	11.06	11.39	+1.61%	231,908,181
2026-04-03	11.60	11.64	11.18	11.21	-4.02%	229,492,313
2026-04-02	11.75	11.95	11.61	11.68	+1.04%	344,082,582
2026-04-01	11.63	11.68	11.43	11.56	+1.40%	301,488,779
2026-03-31	11.98	12.00	11.34	11.40	-4.76%	409,060,071
2026-03-30	12.00	12.22	11.67	11.97	+4.63%	640,071,588
2026-03-27	11.11	11.51	11.06	11.44	+1.15%	190,005,963
2026-03-26	11.45	11.58	11.21	11.31	-1.74%	195,867,429
2026-03-25	11.55	11.72	11.41	11.51	+1.86%	267,057,666
2026-03-24	11.30	11.34	10.90	11.30	+2.26%	269,955,445
2026-03-23	11.02	11.47	10.89	11.05	-4.16%	339,090,321
2026-03-20	11.67	11.99	11.50	11.53	-2.54%	294,775,733
2026-03-19	12.29	12.49	11.73	11.83	-6.41%	379,517,064
2026-03-18	12.95	12.95	12.45	12.64	-2.92%	318,151,678
2026-03-17	13.59	13.92	13.00	13.02	-3.84%	321,180,158
2026-03-16	14.18	14.25	13.06	13.54	-3.84%	472,396,490
2026-03-13	14.70	15.00	13.97	14.08	-4.61%	395,629,478
2026-03-12	14.20	14.90	14.03	14.76	+5.73%	511,417,496
2026-03-11	13.76	14.06	13.68	13.96	+1.90%	276,323,190
2026-03-10	13.57	13.82	13.51	13.70	-2.28%	268,983,915
2026-03-09	14.30	14.44	13.88	14.02	+0.36%	368,425,209
2026-03-06	14.39	14.39	13.71	13.97	-5.54%	375,445,882
2026-03-05	14.85	15.20	14.44	14.79	+2.35%	539,558,741
2026-03-04	14.17	14.85	14.11	14.45	+3.44%	477,629,648
2026-03-03	14.29	14.55	13.80	13.97	-2.10%	451,023,626
2026-03-02	13.88	14.31	13.47	14.27	+4.01%	476,840,355
2026-02-27	13.35	13.92	13.32	13.72	+1.93%	273,842,389
2026-02-26	13.75	13.78	13.34	13.46	-0.52%	235,503,639
2026-02-25	13.07	13.79	13.01	13.53	+4.40%	324,128,252
2026-02-24	13.01	13.12	12.87	12.96	+2.13%	198,410,386
2026-02-13	12.97	13.09	12.66	12.69	-3.94%	259,190,406
2026-02-12	13.26	13.44	13.20	13.21	-0.83%	187,857,021
2026-02-11	13.06	13.45	13.05	13.32	+1.29%	212,624,623
2026-02-10	13.12	13.26	13.01	13.15	+0.77%	198,249,261
2026-02-09	13.12	13.20	12.88	13.05	+1.24%	206,139,969
2026-02-06	12.18	13.08	12.18	12.89	+1.98%	296,306,951
2026-02-05	13.13	13.26	12.36	12.64	-5.95%	383,179,127
2026-02-04	13.37	13.54	13.22	13.44	+2.28%	337,011,723
2026-02-03	13.10	13.19	12.67	13.14	+3.30%	475,032,529
2026-02-02	13.01	13.60	12.72	12.72	-9.98%	787,814,097
2026-01-30	14.70	15.01	14.13	14.13	-10.00%	776,754,492
2026-01-29	15.01	15.85	14.24	15.70	+7.53%	1,067,686,227
2026-01-28	13.45	14.60	13.13	14.60	+10.02%	829,795,766
2026-01-27	13.34	13.70	13.11	13.27	-0.97%	510,560,557
2026-01-26	13.46	13.86	13.33	13.40	+1.28%	675,222,124
2026-01-23	13.39	13.52	13.08	13.23	-0.38%	475,917,841
2026-01-22	13.40	13.50	13.21	13.28	-0.90%	274,707,418
2026-01-21	13.20	13.46	13.02	13.40	+0.83%	267,865,289
2026-01-20	13.40	13.62	12.93	13.29	-0.30%	347,086,063
2026-01-19	13.25	13.41	12.83	13.33	+0.53%	361,276,809
2026-01-16	13.75	14.09	13.10	13.26	-3.49%	527,008,746
2026-01-15	13.48	14.18	13.32	13.74	+0.81%	421,352,590
2026-01-14	14.10	14.43	13.56	13.63	-2.43%	539,974,887
2026-01-13	13.80	14.37	13.69	13.97	+0.87%	380,848,757
2026-01-12	14.34	14.44	13.62	13.85	-1.42%	474,327,718
2026-01-09	13.49	14.30	13.49	14.05	+2.93%	392,865,127
2026-01-08	13.70	14.05	13.48	13.65	-2.85%	376,908,247
2026-01-07	13.96	14.24	13.62	14.05	+0.57%	479,627,163
2026-01-06	13.28	14.18	13.28	13.97	+7.30%	564,924,030
2026-01-05	12.72	13.30	12.61	13.02	+6.55%	458,673,305
2025-12-31	11.99	12.38	11.96	12.22	+1.92%	398,049,375
2025-12-30	11.13	12.12	11.12	11.99	+4.72%	409,754,352
2025-12-29	11.87	11.94	11.41	11.45	-3.29%	425,870,836
2025-12-26	10.99	11.94	10.97	11.84	+8.03%	473,629,142
2025-12-25	10.97	10.98	10.82	10.96	-0.99%	161,778,236
2025-12-24	11.00	11.09	10.80	11.07	+0.91%	216,217,792
2025-12-23	10.89	11.25	10.85	10.97	+0.00%	226,324,631
2025-12-22	11.05	11.10	10.86	10.97	+1.11%	203,505,633
2025-12-19	10.58	10.93	10.43	10.85	+3.04%	228,500,452
2025-12-18	10.59	10.77	10.51	10.53	-0.57%	144,878,522
2025-12-17	10.38	10.66	10.32	10.59	+3.02%	180,582,240
2025-12-16	10.44	10.50	10.09	10.28	-2.47%	202,540,915
2025-12-15	10.53	10.80	10.47	10.54	-1.95%	204,673,974
2025-12-12	10.68	10.79	10.60	10.75	+2.67%	316,042,056
2025-12-11	10.80	10.88	10.46	10.47	-2.33%	238,714,984
2025-12-10	10.58	10.73	10.47	10.72	+1.23%	205,557,543
2025-12-09	11.14	11.15	10.48	10.59	-6.03%	406,731,192
2025-12-08	11.33	11.34	11.02	11.27	-1.14%	347,288,026
2025-12-05	10.92	11.49	10.92	11.40	+4.68%	385,304,366
2025-12-04	11.27	11.30	10.84	10.89	-1.27%	316,820,004
2025-12-03	10.55	11.27	10.55	11.03	+4.25%	402,031,691
2025-12-02	10.61	10.64	10.44	10.58	-1.03%	163,313,602
2025-12-01	10.78	10.92	10.57	10.69	+1.71%	357,066,076
2025-11-28	10.39	10.64	10.31	10.51	+0.67%	173,393,401
2025-11-27	10.61	10.76	10.42	10.44	+0.48%	244,799,497
2025-11-26	10.54	10.63	10.33	10.39	-1.52%	213,504,753
2025-11-25	10.67	10.70	10.42	10.55	+0.57%	255,255,830
2025-11-24	10.58	10.65	10.19	10.49	-0.29%	333,719,770
2025-11-21	10.72	10.91	10.50	10.52	-4.71%	370,727,747
2025-11-20	11.10	11.30	10.99	11.04	+0.55%	293,002,683
2025-11-19	10.78	11.11	10.78	10.98	+2.14%	352,875,653
2025-11-18	10.91	11.05	10.62	10.75	-3.67%	459,397,217
2025-11-17	11.41	11.49	11.03	11.16	-4.29%	511,784,258
2025-11-14	11.85	12.06	11.65	11.66	-4.19%	450,046,256
2025-11-13	11.70	12.30	11.55	12.17	+3.93%	616,600,654
2025-11-12	10.98	11.74	10.93	11.71	+6.65%	584,617,873
2025-11-11	11.10	11.22	10.90	10.98	-1.08%	338,138,628
2025-11-10	10.82	11.26	10.68	11.10	+3.26%	553,630,553
2025-11-07	10.70	10.99	10.65	10.75	-1.01%	499,544,339
2025-11-06	9.87	10.86	9.83	10.86	+10.03%	696,823,304
2025-11-05	9.51	9.90	9.46	9.87	+0.20%	286,561,284
2025-11-04	10.16	10.39	9.76	9.85	-3.15%	377,335,607
2025-11-03	10.14	10.22	9.75	10.17	+1.80%	402,931,315
2025-10-31	10.25	10.30	9.95	9.99	-3.10%	424,832,180
2025-10-30	9.81	10.50	9.78	10.31	+4.04%	550,706,179
2025-10-29	9.38	10.05	9.34	9.91	+7.02%	494,031,442
2025-10-28	9.35	9.72	9.24	9.26	-1.49%	461,288,635
2025-10-27	9.27	9.41	9.11	9.40	+1.84%	403,775,537
2025-10-24	9.20	9.48	9.02	9.23	+2.10%	415,340,618
2025-10-23	8.78	9.14	8.70	9.04	+3.31%	470,458,098
2025-10-22	8.42	8.80	8.39	8.75	+1.51%	282,027,131
2025-10-21	8.45	8.77	8.43	8.62	+2.99%	297,020,357
2025-10-20	8.51	8.57	8.32	8.37	-1.18%	233,492,875
2025-10-17	8.72	8.86	8.45	8.47	-2.87%	279,847,593
2025-10-16	8.80	8.98	8.62	8.72	-1.69%	309,421,379
2025-10-15	8.74	8.98	8.62	8.87	+2.66%	388,002,318
2025-10-14	8.82	9.27	8.58	8.64	+0.82%	624,172,965
2025-10-13	8.28	8.62	8.28	8.57	-0.58%	375,291,193
2025-10-10	8.58	8.82	8.48	8.62	-0.69%	369,705,241
2025-10-09	8.49	8.69	8.32	8.68	+5.34%	537,060,471
2025-09-30	8.13	8.27	8.09	8.24	+1.10%	317,271,927
2025-09-29	7.69	8.18	7.64	8.15	+6.96%	494,872,564

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（+15.09%）。最も弱い月：6月（-10.90%）。日次データ2年分（2025–2026）に基づく。

1月+8.15%
2月-0.47%
3月-9.03%
4月-7.56%
5月-2.58%
6月-10.90%
7月+10.83%
8月+4.51%
9月-1.91%
10月+15.09%
11月+3.34%
12月+14.31%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Aluminum Corp of China Ltd（601600.SHG）の直近終値は？

2026-10-16 時点で 8.78。Closelookデータレイクの日次価格記録より。

601600.SHG の52週高値・安値は？

直近52週間で高値 15.85、安値 7.81（2026-10-16 時点）。

Aluminum Corp of China Ltd が歴史的に最も強い月と弱い月は？

歴史的に、601600.SHG の最も強い月は 10月（平均 +15.09%）、最も弱い月は 6月（平均 -10.90%）。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。