Comparing Back to the side-by-side chart ↗
Shanghai Electric Group Co Ltd（601727.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 | 6.22 | 6.30 | 6.18 | 6.24 | +0.65% | 42,901,880 |
| 2026-10-15 | 6.30 | 6.32 | 6.16 | 6.20 | -2.67% | 65,514,931 |
| 2026-10-14 | 6.44 | 6.46 | 6.36 | 6.37 | -1.39% | 33,730,214 |
| 2026-10-13 | 6.44 | 6.51 | 6.39 | 6.46 | -0.15% | 44,459,901 |
| 2026-10-12 | 6.45 | 6.51 | 6.43 | 6.47 | +0.31% | 38,987,035 |
| 2026-10-09 | 6.43 | 6.46 | 6.32 | 6.45 | +0.47% | 46,389,389 |
| 2026-10-08 | 6.44 | 6.48 | 6.41 | 6.42 | -0.31% | 34,737,892 |
| 2026-09-30 | 6.43 | 6.45 | 6.40 | 6.44 | +0.47% | 29,591,985 |
| 2026-09-29 | 6.44 | 6.47 | 6.40 | 6.41 | -0.47% | 31,776,550 |
| 2026-09-28 | 6.57 | 6.58 | 6.41 | 6.44 | -1.83% | 46,434,250 |
| 2026-09-24 | 6.62 | 6.65 | 6.56 | 6.56 | -1.35% | 52,951,732 |
| 2026-09-23 | 6.69 | 6.70 | 6.62 | 6.65 | -0.45% | 51,415,701 |
| 2026-09-22 | 6.56 | 6.71 | 6.55 | 6.68 | +2.61% | 111,031,795 |
| 2026-09-21 | 6.46 | 6.52 | 6.45 | 6.51 | +0.15% | 38,466,866 |
| 2026-09-18 | 6.36 | 6.50 | 6.36 | 6.50 | +2.36% | 62,851,724 |
| 2026-09-17 | 6.41 | 6.43 | 6.33 | 6.35 | -1.24% | 59,282,390 |
| 2026-09-16 | 6.45 | 6.45 | 6.37 | 6.43 | -0.31% | 38,971,875 |
| 2026-09-15 | 6.46 | 6.53 | 6.45 | 6.45 | -0.62% | 38,504,100 |
| 2026-09-14 | 6.54 | 6.56 | 6.48 | 6.49 | -1.07% | 38,988,087 |
| 2026-09-11 | 6.60 | 6.61 | 6.52 | 6.56 | -1.50% | 48,920,141 |
| 2026-09-10 | 6.72 | 6.72 | 6.64 | 6.66 | -1.19% | 48,503,455 |
| 2026-09-09 | 6.72 | 6.79 | 6.71 | 6.74 | +0.00% | 56,901,324 |
| 2026-09-08 | 6.72 | 6.76 | 6.66 | 6.74 | +0.45% | 69,801,260 |
| 2026-09-07 | 6.70 | 6.72 | 6.63 | 6.71 | +1.21% | 54,962,781 |
| 2026-09-04 | 6.55 | 6.68 | 6.54 | 6.63 | +1.53% | 78,710,380 |
| 2026-09-03 | 6.55 | 6.57 | 6.52 | 6.53 | -0.31% | 28,755,789 |
| 2026-09-02 | 6.62 | 6.62 | 6.54 | 6.55 | -1.65% | 43,869,528 |
| 2026-09-01 | 6.62 | 6.66 | 6.60 | 6.66 | +0.15% | 41,198,245 |
| 2026-08-31 | 6.67 | 6.68 | 6.57 | 6.65 | +0.00% | 48,547,023 |
| 2026-08-28 | 6.63 | 6.66 | 6.60 | 6.65 | +0.15% | 44,838,013 |
| 2026-08-27 | 6.58 | 6.65 | 6.55 | 6.64 | +0.45% | 42,516,361 |
| 2026-08-26 | 6.56 | 6.68 | 6.56 | 6.61 | +1.69% | 59,115,854 |
| 2026-08-25 | 6.45 | 6.51 | 6.42 | 6.50 | +0.78% | 27,938,784 |
| 2026-08-24 | 6.53 | 6.55 | 6.42 | 6.45 | -1.23% | 39,987,984 |
| 2026-08-21 | 6.49 | 6.54 | 6.42 | 6.53 | +0.15% | 36,830,117 |
| 2026-08-20 | 6.52 | 6.56 | 6.49 | 6.52 | +0.00% | 36,698,081 |
| 2026-08-19 | 6.68 | 6.68 | 6.50 | 6.52 | -2.54% | 68,124,097 |
| 2026-08-18 | 6.75 | 6.75 | 6.66 | 6.69 | -0.89% | 45,353,084 |
| 2026-08-17 | 6.70 | 6.76 | 6.67 | 6.75 | +0.60% | 40,295,549 |
| 2026-08-14 | 6.79 | 6.80 | 6.70 | 6.71 | -1.03% | 44,634,105 |
| 2026-08-13 | 6.85 | 6.85 | 6.77 | 6.78 | -0.88% | 54,404,191 |
| 2026-08-12 | 6.80 | 6.87 | 6.77 | 6.84 | +0.59% | 50,190,743 |
| 2026-08-11 | 6.86 | 6.87 | 6.79 | 6.80 | -0.73% | 45,543,332 |
| 2026-08-10 | 6.83 | 6.86 | 6.81 | 6.85 | +0.29% | 49,318,291 |
| 2026-08-07 | 6.88 | 6.90 | 6.76 | 6.83 | -0.73% | 64,577,409 |
| 2026-08-06 | 6.98 | 6.99 | 6.84 | 6.88 | -1.99% | 89,739,457 |
| 2026-08-05 | 6.98 | 7.09 | 6.92 | 7.02 | +0.72% | 107,366,944 |
| 2026-08-04 | 7.01 | 7.02 | 6.93 | 6.97 | -0.71% | 82,641,758 |
| 2026-08-03 | 6.96 | 7.06 | 6.96 | 7.02 | +1.74% | 101,060,778 |
| 2026-07-31 | 6.88 | 6.94 | 6.87 | 6.90 | +0.15% | 78,933,920 |
| 2026-07-30 | 6.88 | 7.01 | 6.84 | 6.89 | -1.15% | 116,681,078 |
| 2026-07-29 | 6.71 | 7.10 | 6.69 | 6.97 | +1.75% | 181,799,037 |
| 2026-07-28 | 7.01 | 7.10 | 6.81 | 6.85 | +3.79% | 201,604,942 |
| 2026-07-27 | 6.50 | 6.60 | 6.48 | 6.60 | +1.23% | 46,708,012 |
| 2026-07-24 | 6.68 | 6.69 | 6.51 | 6.52 | -3.69% | 80,519,700 |
| 2026-07-23 | 6.58 | 6.79 | 6.56 | 6.77 | +3.36% | 117,337,819 |
| 2026-07-22 | 6.54 | 6.62 | 6.50 | 6.55 | -0.46% | 63,090,629 |
| 2026-07-21 | 6.41 | 6.58 | 6.41 | 6.58 | +2.65% | 101,443,023 |
| 2026-07-20 | 6.40 | 6.46 | 6.33 | 6.41 | +0.31% | 72,615,424 |
| 2026-07-17 | 6.50 | 6.53 | 6.35 | 6.39 | -1.84% | 83,614,822 |
| 2026-07-16 | 6.50 | 6.56 | 6.47 | 6.51 | -0.61% | 50,408,433 |
| 2026-07-15 | 6.60 | 6.65 | 6.53 | 6.55 | -0.61% | 65,408,734 |
| 2026-07-14 | 6.57 | 6.60 | 6.46 | 6.59 | -0.30% | 70,485,091 |
| 2026-07-13 | 6.79 | 6.79 | 6.58 | 6.61 | -3.08% | 76,200,237 |
| 2026-07-10 | 6.70 | 6.92 | 6.67 | 6.82 | +1.34% | 100,086,626 |
| 2026-07-09 | 6.74 | 6.77 | 6.55 | 6.73 | -0.59% | 96,431,605 |
| 2026-07-08 | 6.82 | 6.82 | 6.66 | 6.77 | +0.15% | 62,092,205 |
| 2026-07-07 | 6.92 | 6.93 | 6.66 | 6.76 | -2.17% | 109,483,945 |
| 2026-07-06 | 6.99 | 7.01 | 6.90 | 6.91 | -0.72% | 71,450,042 |
| 2026-07-03 | 6.90 | 7.00 | 6.87 | 6.96 | +1.16% | 93,465,819 |
| 2026-07-02 | 6.96 | 7.01 | 6.85 | 6.88 | -1.85% | 109,079,056 |
| 2026-07-01 | 7.00 | 7.06 | 6.91 | 7.01 | +0.14% | 109,188,690 |
| 2026-06-30 | 7.06 | 7.07 | 6.93 | 7.00 | -1.13% | 105,209,106 |
| 2026-06-29 | 6.98 | 7.24 | 6.98 | 7.08 | +3.51% | 154,396,002 |
| 2026-06-26 | 7.08 | 7.11 | 6.84 | 6.84 | -2.98% | 122,349,266 |
| 2026-06-25 | 7.04 | 7.17 | 7.01 | 7.05 | -0.98% | 94,875,227 |
| 2026-06-24 | 7.19 | 7.21 | 7.04 | 7.12 | -1.52% | 98,605,609 |
| 2026-06-23 | 7.41 | 7.46 | 7.19 | 7.23 | -2.82% | 118,321,451 |
| 2026-06-22 | 7.27 | 7.46 | 7.15 | 7.44 | +1.78% | 160,161,502 |
| 2026-06-18 | 7.43 | 7.48 | 7.28 | 7.31 | -1.48% | 112,186,144 |
| 2026-06-17 | 7.35 | 7.50 | 7.25 | 7.42 | +0.82% | 135,146,233 |
| 2026-06-16 | 7.34 | 7.38 | 7.26 | 7.36 | +0.27% | 96,204,080 |
| 2026-06-15 | 7.32 | 7.40 | 7.26 | 7.34 | +1.10% | 126,250,760 |
| 2026-06-12 | 7.20 | 7.40 | 7.17 | 7.26 | +2.40% | 234,147,223 |
| 2026-06-11 | 7.14 | 7.19 | 6.95 | 7.09 | -1.66% | 147,153,753 |
| 2026-06-10 | 7.36 | 7.39 | 7.15 | 7.21 | -3.22% | 138,721,861 |
| 2026-06-09 | 7.48 | 7.50 | 7.34 | 7.45 | +0.68% | 86,057,297 |
| 2026-06-08 | 7.66 | 7.71 | 7.33 | 7.40 | -5.61% | 190,793,038 |
| 2026-06-05 | 7.99 | 7.99 | 7.80 | 7.84 | -1.51% | 137,137,490 |
| 2026-06-04 | 7.90 | 8.02 | 7.83 | 7.96 | +0.25% | 99,605,786 |
| 2026-06-03 | 7.95 | 8.08 | 7.89 | 7.94 | -0.63% | 118,964,448 |
| 2026-06-02 | 8.23 | 8.23 | 7.94 | 7.99 | -2.56% | 174,951,791 |
| 2026-06-01 | 8.20 | 8.30 | 8.15 | 8.20 | +1.74% | 137,852,399 |
| 2026-05-29 | 8.40 | 8.44 | 8.02 | 8.06 | -4.50% | 200,416,655 |
| 2026-05-28 | 8.36 | 8.50 | 8.25 | 8.44 | +0.36% | 143,206,969 |
| 2026-05-27 | 8.61 | 8.79 | 8.38 | 8.41 | -3.11% | 188,193,862 |
| 2026-05-26 | 8.85 | 8.85 | 8.55 | 8.68 | -2.80% | 190,847,771 |
| 2026-05-25 | 8.98 | 9.15 | 8.85 | 8.93 | -0.11% | 178,639,141 |
| 2026-05-22 | 8.70 | 9.05 | 8.70 | 8.94 | +3.00% | 239,472,760 |
| 2026-05-21 | 9.02 | 9.08 | 8.63 | 8.68 | -4.30% | 285,739,504 |
| 2026-05-20 | 8.93 | 9.29 | 8.78 | 9.07 | +1.00% | 314,163,635 |
| 2026-05-19 | 9.05 | 9.06 | 8.76 | 8.98 | -0.44% | 265,950,009 |
| 2026-05-18 | 8.76 | 9.24 | 8.72 | 9.02 | +2.27% | 365,463,335 |
| 2026-05-15 | 8.72 | 9.07 | 8.63 | 8.82 | +0.23% | 356,888,238 |
| 2026-05-14 | 9.17 | 9.17 | 8.78 | 8.80 | -3.72% | 442,264,501 |
| 2026-05-13 | 8.55 | 9.33 | 8.49 | 9.14 | +7.66% | 732,605,681 |
| 2026-05-12 | 8.69 | 8.69 | 8.45 | 8.49 | -4.61% | 463,526,161 |
| 2026-05-11 | 8.30 | 8.94 | 8.30 | 8.90 | +9.47% | 766,232,498 |
| 2026-05-08 | 8.12 | 8.13 | 8.04 | 8.13 | -0.25% | 119,176,622 |
| 2026-05-07 | 8.20 | 8.21 | 8.11 | 8.15 | +0.00% | 109,762,305 |
| 2026-05-06 | 8.10 | 8.17 | 8.06 | 8.15 | +0.87% | 158,315,528 |
| 2026-04-30 | 8.03 | 8.09 | 7.99 | 8.08 | +1.76% | 132,515,100 |
| 2026-04-29 | 7.86 | 7.95 | 7.85 | 7.94 | +0.63% | 67,883,785 |
| 2026-04-28 | 8.03 | 8.03 | 7.88 | 7.89 | -1.87% | 91,097,153 |
| 2026-04-27 | 7.93 | 8.07 | 7.93 | 8.04 | +1.39% | 82,315,382 |
| 2026-04-24 | 8.02 | 8.04 | 7.91 | 7.93 | -1.73% | 99,438,158 |
| 2026-04-23 | 8.10 | 8.22 | 8.02 | 8.07 | +0.12% | 147,725,643 |
| 2026-04-22 | 8.00 | 8.08 | 7.97 | 8.06 | +0.25% | 88,474,695 |
| 2026-04-21 | 8.11 | 8.11 | 8.00 | 8.04 | -0.99% | 84,413,198 |
| 2026-04-20 | 8.06 | 8.13 | 8.03 | 8.12 | +0.62% | 100,622,782 |
| 2026-04-17 | 8.11 | 8.12 | 8.03 | 8.07 | -0.74% | 84,112,865 |
| 2026-04-16 | 8.05 | 8.13 | 7.99 | 8.13 | +1.12% | 109,282,001 |
| 2026-04-15 | 8.09 | 8.16 | 8.02 | 8.04 | +0.00% | 101,260,051 |
| 2026-04-14 | 8.06 | 8.08 | 7.98 | 8.04 | +0.50% | 83,258,965 |
| 2026-04-13 | 7.95 | 8.02 | 7.91 | 8.00 | -0.12% | 69,048,121 |
| 2026-04-10 | 8.03 | 8.10 | 8.00 | 8.01 | +0.50% | 94,291,488 |
| 2026-04-09 | 8.00 | 8.06 | 7.94 | 7.97 | -1.97% | 101,972,742 |
| 2026-04-08 | 7.86 | 8.18 | 7.85 | 8.13 | +5.31% | 163,273,400 |
| 2026-04-07 | 7.73 | 7.79 | 7.66 | 7.72 | -0.13% | 68,582,703 |
| 2026-04-03 | 7.93 | 7.96 | 7.71 | 7.73 | -2.52% | 109,558,207 |
| 2026-04-02 | 8.12 | 8.12 | 7.91 | 7.93 | -2.22% | 99,517,926 |
| 2026-04-01 | 8.07 | 8.16 | 8.01 | 8.11 | +1.88% | 104,910,315 |
| 2026-03-31 | 8.03 | 8.12 | 7.96 | 7.96 | -1.00% | 92,803,560 |
| 2026-03-30 | 7.99 | 8.07 | 7.90 | 8.04 | -0.86% | 94,096,810 |
| 2026-03-27 | 7.97 | 8.12 | 7.94 | 8.11 | +0.50% | 84,801,555 |
| 2026-03-26 | 8.27 | 8.27 | 8.05 | 8.07 | -2.18% | 103,872,840 |
| 2026-03-25 | 8.15 | 8.29 | 8.15 | 8.25 | +1.35% | 119,453,578 |
| 2026-03-24 | 8.09 | 8.14 | 7.96 | 8.14 | +2.26% | 125,679,717 |
| 2026-03-23 | 8.17 | 8.30 | 7.90 | 7.96 | -4.44% | 197,033,213 |
| 2026-03-20 | 8.54 | 8.58 | 8.33 | 8.33 | -2.46% | 155,118,985 |
| 2026-03-19 | 8.60 | 8.62 | 8.50 | 8.54 | -1.95% | 140,024,925 |
| 2026-03-18 | 8.60 | 8.72 | 8.50 | 8.71 | +1.04% | 187,913,525 |
| 2026-03-17 | 8.88 | 8.90 | 8.61 | 8.62 | -2.60% | 202,999,654 |
| 2026-03-16 | 9.09 | 9.13 | 8.78 | 8.85 | -1.99% | 203,565,824 |
| 2026-03-13 | 9.20 | 9.22 | 9.01 | 9.03 | -2.27% | 208,790,084 |
| 2026-03-12 | 9.33 | 9.34 | 9.07 | 9.24 | -1.18% | 292,717,810 |
| 2026-03-11 | 9.39 | 9.46 | 9.28 | 9.35 | -0.74% | 304,223,602 |
| 2026-03-10 | 9.52 | 9.66 | 9.36 | 9.42 | -0.11% | 453,858,522 |
| 2026-03-09 | 9.23 | 9.52 | 9.17 | 9.43 | +0.75% | 469,027,512 |
| 2026-03-06 | 9.37 | 9.48 | 9.25 | 9.36 | -1.06% | 597,084,293 |
| 2026-03-05 | 8.73 | 9.46 | 8.72 | 9.46 | +10.00% | 547,039,561 |
| 2026-03-04 | 8.40 | 8.72 | 8.36 | 8.60 | +1.18% | 152,161,278 |
| 2026-03-03 | 8.93 | 8.99 | 8.50 | 8.50 | -4.71% | 237,583,508 |
| 2026-03-02 | 8.98 | 9.10 | 8.88 | 8.92 | -1.98% | 192,593,777 |
| 2026-02-27 | 9.09 | 9.16 | 9.03 | 9.10 | -0.22% | 176,962,806 |
| 2026-02-26 | 8.90 | 9.17 | 8.86 | 9.12 | +2.59% | 285,841,183 |
| 2026-02-25 | 8.97 | 9.03 | 8.85 | 8.89 | -0.67% | 159,676,578 |
| 2026-02-24 | 8.81 | 8.98 | 8.80 | 8.95 | +2.64% | 190,986,565 |
| 2026-02-13 | 8.71 | 8.80 | 8.69 | 8.72 | -0.91% | 86,039,544 |
| 2026-02-12 | 8.71 | 8.84 | 8.64 | 8.80 | +1.03% | 119,848,398 |
| 2026-02-11 | 8.84 | 8.84 | 8.70 | 8.71 | -1.47% | 83,116,465 |
| 2026-02-10 | 8.79 | 8.92 | 8.76 | 8.84 | +0.57% | 112,415,650 |
| 2026-02-09 | 8.68 | 8.83 | 8.65 | 8.79 | +2.09% | 130,594,552 |
| 2026-02-06 | 8.55 | 8.67 | 8.48 | 8.61 | +0.00% | 76,864,732 |
| 2026-02-05 | 8.71 | 8.71 | 8.59 | 8.61 | -1.60% | 98,965,211 |
| 2026-02-04 | 8.70 | 8.78 | 8.68 | 8.75 | +0.11% | 91,045,578 |
| 2026-02-03 | 8.65 | 8.74 | 8.62 | 8.74 | +1.51% | 108,138,827 |
| 2026-02-02 | 8.71 | 8.85 | 8.60 | 8.61 | -1.15% | 131,218,882 |
| 2026-01-30 | 8.74 | 8.82 | 8.51 | 8.71 | -0.57% | 146,372,617 |
| 2026-01-29 | 8.85 | 8.86 | 8.71 | 8.76 | -1.46% | 135,782,637 |
| 2026-01-28 | 8.94 | 8.97 | 8.85 | 8.89 | -0.67% | 123,773,640 |
| 2026-01-27 | 9.10 | 9.11 | 8.84 | 8.95 | -2.29% | 184,295,754 |
| 2026-01-26 | 9.28 | 9.30 | 9.06 | 9.16 | -1.19% | 220,911,100 |
| 2026-01-23 | 9.34 | 9.36 | 9.22 | 9.27 | -1.17% | 236,525,474 |
| 2026-01-22 | 9.32 | 9.64 | 9.32 | 9.38 | +2.29% | 357,895,046 |
| 2026-01-21 | 9.24 | 9.24 | 9.11 | 9.17 | -1.40% | 205,579,869 |
| 2026-01-20 | 9.31 | 9.47 | 9.24 | 9.30 | +0.00% | 258,187,943 |
| 2026-01-19 | 9.16 | 9.41 | 9.13 | 9.30 | +1.53% | 269,222,397 |
| 2026-01-16 | 9.25 | 9.38 | 9.15 | 9.16 | +0.66% | 254,287,322 |
| 2026-01-15 | 9.15 | 9.20 | 8.93 | 9.10 | -1.83% | 270,682,107 |
| 2026-01-14 | 9.15 | 9.52 | 9.12 | 9.27 | +1.31% | 473,250,610 |
| 2026-01-13 | 9.48 | 9.51 | 9.06 | 9.15 | -3.48% | 459,063,954 |
| 2026-01-12 | 9.32 | 9.55 | 9.32 | 9.48 | +1.94% | 435,957,133 |
| 2026-01-09 | 9.37 | 9.50 | 9.20 | 9.30 | -0.21% | 406,440,431 |
| 2026-01-08 | 9.03 | 9.49 | 8.96 | 9.32 | +2.76% | 500,890,357 |
| 2026-01-07 | 8.79 | 9.14 | 8.75 | 9.07 | +3.19% | 402,551,235 |
| 2026-01-06 | 8.70 | 8.79 | 8.66 | 8.79 | +1.03% | 192,956,186 |
| 2026-01-05 | 8.64 | 8.74 | 8.64 | 8.70 | +1.05% | 175,604,890 |
| 2025-12-31 | 8.47 | 8.70 | 8.43 | 8.61 | +1.77% | 177,917,067 |
| 2025-12-30 | 8.46 | 8.50 | 8.41 | 8.46 | -0.47% | 86,340,360 |
| 2025-12-29 | 8.58 | 8.64 | 8.47 | 8.50 | -0.82% | 112,487,002 |
| 2025-12-26 | 8.63 | 8.63 | 8.51 | 8.57 | -0.46% | 124,419,116 |
| 2025-12-25 | 8.48 | 8.66 | 8.46 | 8.61 | +0.94% | 131,725,503 |
| 2025-12-24 | 8.38 | 8.59 | 8.36 | 8.53 | +1.55% | 124,024,482 |
| 2025-12-23 | 8.43 | 8.47 | 8.36 | 8.40 | -0.47% | 86,122,130 |
| 2025-12-22 | 8.41 | 8.49 | 8.41 | 8.44 | +0.84% | 96,812,938 |
| 2025-12-19 | 8.36 | 8.46 | 8.36 | 8.37 | +0.84% | 89,053,466 |
| 2025-12-18 | 8.35 | 8.40 | 8.29 | 8.30 | -0.95% | 76,689,889 |
| 2025-12-17 | 8.34 | 8.41 | 8.21 | 8.38 | +0.12% | 116,210,892 |
| 2025-12-16 | 8.62 | 8.62 | 8.35 | 8.37 | -3.01% | 157,260,532 |
| 2025-12-15 | 8.86 | 8.88 | 8.62 | 8.63 | -2.49% | 209,384,205 |
| 2025-12-12 | 8.47 | 8.85 | 8.44 | 8.85 | +4.36% | 317,441,532 |
| 2025-12-11 | 8.56 | 8.65 | 8.47 | 8.48 | -0.82% | 108,937,959 |
| 2025-12-10 | 8.49 | 8.56 | 8.44 | 8.55 | +0.59% | 81,931,932 |
| 2025-12-09 | 8.62 | 8.64 | 8.47 | 8.50 | -1.16% | 93,670,899 |
| 2025-12-08 | 8.60 | 8.67 | 8.57 | 8.60 | +0.12% | 112,634,903 |
| 2025-12-05 | 8.49 | 8.60 | 8.40 | 8.59 | +1.06% | 106,596,401 |
| 2025-12-04 | 8.44 | 8.55 | 8.37 | 8.50 | +0.83% | 94,802,913 |
| 2025-12-03 | 8.53 | 8.57 | 8.41 | 8.43 | -1.52% | 96,972,705 |
| 2025-12-02 | 8.66 | 8.66 | 8.52 | 8.56 | -1.50% | 112,187,552 |
| 2025-12-01 | 8.70 | 8.71 | 8.63 | 8.69 | -0.69% | 106,842,378 |
| 2025-11-28 | 8.68 | 8.75 | 8.61 | 8.75 | +0.57% | 110,827,196 |
| 2025-11-27 | 8.82 | 8.82 | 8.70 | 8.70 | -2.03% | 153,112,026 |
| 2025-11-26 | 8.60 | 8.93 | 8.53 | 8.88 | +3.14% | 266,764,520 |
| 2025-11-25 | 8.62 | 8.70 | 8.56 | 8.61 | -0.12% | 152,128,337 |
| 2025-11-24 | 8.42 | 8.65 | 8.41 | 8.62 | +3.48% | 210,824,979 |
| 2025-11-21 | 8.58 | 8.62 | 8.32 | 8.33 | -3.92% | 173,843,762 |
| 2025-11-20 | 8.68 | 8.75 | 8.64 | 8.67 | +0.12% | 110,222,763 |
| 2025-11-19 | 8.77 | 8.82 | 8.62 | 8.66 | -1.59% | 149,059,756 |
| 2025-11-18 | 8.85 | 8.92 | 8.78 | 8.80 | -0.56% | 130,091,297 |
| 2025-11-17 | 9.04 | 9.04 | 8.80 | 8.85 | -2.32% | 222,059,160 |
| 2025-11-14 | 9.09 | 9.15 | 9.06 | 9.06 | -1.31% | 139,296,528 |
| 2025-11-13 | 9.14 | 9.20 | 9.10 | 9.18 | +0.99% | 142,284,688 |
| 2025-11-12 | 9.25 | 9.25 | 9.02 | 9.09 | -1.84% | 183,964,584 |
| 2025-11-11 | 9.40 | 9.41 | 9.24 | 9.26 | -1.59% | 203,565,066 |
| 2025-11-10 | 9.51 | 9.51 | 9.35 | 9.41 | -1.05% | 207,078,932 |
| 2025-11-07 | 9.70 | 9.71 | 9.50 | 9.51 | -2.76% | 321,466,256 |
| 2025-11-06 | 9.41 | 9.88 | 9.39 | 9.78 | +3.93% | 563,813,943 |
| 2025-11-05 | 9.22 | 9.52 | 9.12 | 9.41 | +0.11% | 320,613,903 |
| 2025-11-04 | 9.51 | 9.71 | 9.32 | 9.40 | -2.19% | 344,586,817 |
| 2025-11-03 | 9.86 | 10.15 | 9.54 | 9.61 | +3.22% | 522,665,388 |
| 2025-10-31 | 9.39 | 9.53 | 9.30 | 9.31 | -0.85% | 231,294,748 |
| 2025-10-30 | 9.55 | 9.60 | 9.38 | 9.39 | -1.68% | 264,716,883 |
| 2025-10-29 | 9.51 | 9.58 | 9.44 | 9.55 | +0.42% | 240,121,468 |
| 2025-10-28 | 9.72 | 9.75 | 9.49 | 9.51 | -2.06% | 324,801,766 |
| 2025-10-27 | 9.51 | 9.72 | 9.40 | 9.71 | +3.52% | 459,767,306 |
| 2025-10-24 | 9.19 | 9.42 | 9.16 | 9.38 | +2.18% | 344,731,489 |
| 2025-10-23 | 9.20 | 9.22 | 8.95 | 9.18 | -0.97% | 280,555,044 |
| 2025-10-22 | 9.20 | 9.37 | 9.16 | 9.27 | +0.11% | 262,251,207 |
| 2025-10-21 | 9.16 | 9.33 | 9.13 | 9.26 | +1.09% | 263,486,054 |
| 2025-10-20 | 9.29 | 9.37 | 9.11 | 9.16 | +0.33% | 292,075,398 |
| 2025-10-17 | 9.59 | 9.62 | 9.10 | 9.13 | -5.29% | 389,675,818 |
| 2025-10-16 | 10.06 | 10.09 | 9.57 | 9.64 | -3.70% | 420,888,761 |
| 2025-10-15 | 10.07 | 10.22 | 9.72 | 10.01 | -1.28% | 547,462,605 |
| 2025-10-14 | 11.01 | 11.10 | 10.10 | 10.14 | -5.85% | 829,006,025 |
| 2025-10-13 | 9.90 | 10.98 | 9.90 | 10.77 | +2.96% | 940,748,396 |
| 2025-10-10 | 11.21 | 11.22 | 10.28 | 10.46 | +0.77% | 1,211,459,585 |
| 2025-10-09 | 9.81 | 10.38 | 9.77 | 10.38 | +9.96% | 436,469,144 |
| 2025-09-30 | 9.31 | 9.65 | 9.25 | 9.44 | +1.94% | 564,275,540 |
| 2025-09-29 | 9.40 | 9.59 | 9.19 | 9.26 | -1.91% | 651,527,526 |
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：2月（+8.36%）。最も弱い月：10月（-10.31%）。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
Shanghai Electric Group Co Ltd（601727.SHG）の直近終値は？
2026-10-16 時点で 6.24。Closelookデータレイクの日次価格記録より。
601727.SHG の52週高値・安値は？
直近52週間で高値 10.15、安値 6.16（2026-10-16 時点）。
Shanghai Electric Group Co Ltd が歴史的に最も強い月と弱い月は？
歴史的に、601727.SHG の最も強い月は 2月（平均 +8.36%）、最も弱い月は 10月（平均 -10.31%）。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。