Comparing Back to the side-by-side chart ↗
Guangdong Songfa Ceramics Co（603268.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 | 188.00 | 195.82 | 188.00 | 191.39 | +2.68% | 4,570,709 |
| 2026-10-15 | 193.00 | 194.96 | 183.68 | 186.40 | -6.68% | 7,435,943 |
| 2026-10-14 | 199.10 | 201.50 | 195.79 | 199.75 | -0.11% | 3,924,794 |
| 2026-10-13 | 192.03 | 200.56 | 188.20 | 199.97 | +2.88% | 7,111,210 |
| 2026-10-12 | 203.64 | 206.77 | 193.38 | 194.38 | -4.48% | 7,643,491 |
| 2026-10-09 | 219.90 | 220.66 | 198.60 | 203.50 | -6.97% | 11,713,568 |
| 2026-10-08 | 217.93 | 226.29 | 215.91 | 218.75 | +2.38% | 8,515,561 |
| 2026-09-30 | 213.00 | 216.59 | 210.02 | 213.66 | -0.17% | 3,855,373 |
| 2026-09-29 | 212.00 | 214.80 | 206.00 | 214.02 | +0.98% | 5,834,263 |
| 2026-09-28 | 215.01 | 217.07 | 211.60 | 211.95 | -1.83% | 4,350,745 |
| 2026-09-24 | 216.99 | 220.85 | 214.35 | 215.90 | +0.27% | 5,225,593 |
| 2026-09-23 | 219.60 | 223.97 | 215.00 | 215.32 | -1.68% | 5,406,000 |
| 2026-09-22 | 228.00 | 228.00 | 214.01 | 219.00 | -1.15% | 8,626,093 |
| 2026-09-21 | 209.90 | 222.56 | 208.00 | 221.55 | +6.51% | 10,800,772 |
| 2026-09-18 | 193.49 | 212.00 | 191.01 | 208.00 | +7.49% | 12,243,399 |
| 2026-09-17 | 186.10 | 194.00 | 183.42 | 193.50 | +4.14% | 8,318,689 |
| 2026-09-16 | 195.06 | 195.64 | 183.54 | 185.80 | -5.03% | 10,823,008 |
| 2026-09-15 | 196.66 | 197.80 | 194.21 | 195.65 | +0.07% | 3,718,364 |
| 2026-09-14 | 196.93 | 201.50 | 195.01 | 195.51 | -1.01% | 4,112,921 |
| 2026-09-11 | 198.00 | 203.48 | 195.19 | 197.50 | -1.05% | 4,666,887 |
| 2026-09-10 | 196.00 | 202.00 | 196.00 | 199.59 | +0.96% | 4,957,520 |
| 2026-09-09 | 193.00 | 199.43 | 192.06 | 197.70 | +2.75% | 5,402,719 |
| 2026-09-08 | 193.80 | 196.66 | 189.00 | 192.40 | -0.65% | 3,610,652 |
| 2026-09-07 | 191.01 | 196.00 | 190.26 | 193.65 | +0.55% | 3,878,251 |
| 2026-09-04 | 191.90 | 194.77 | 189.38 | 192.60 | +0.86% | 4,764,511 |
| 2026-09-03 | 184.01 | 191.99 | 183.40 | 190.96 | +4.04% | 6,713,028 |
| 2026-09-02 | 182.10 | 188.30 | 181.00 | 183.55 | +0.04% | 4,662,656 |
| 2026-09-01 | 194.00 | 194.98 | 183.48 | 183.48 | -5.53% | 8,081,268 |
| 2026-08-31 | 187.31 | 198.00 | 186.00 | 194.23 | +3.70% | 10,189,252 |
| 2026-08-28 | 187.00 | 189.18 | 183.17 | 187.30 | +0.16% | 4,074,722 |
| 2026-08-27 | 186.60 | 188.49 | 185.00 | 187.00 | -0.16% | 3,390,811 |
| 2026-08-26 | 190.00 | 192.78 | 186.21 | 187.30 | -2.04% | 6,163,522 |
| 2026-08-25 | 181.50 | 192.00 | 178.00 | 191.20 | +5.68% | 11,629,665 |
| 2026-08-24 | 183.02 | 186.18 | 178.65 | 180.93 | -1.03% | 5,079,780 |
| 2026-08-21 | 176.21 | 186.60 | 176.03 | 182.81 | +3.75% | 6,083,602 |
| 2026-08-20 | 181.98 | 182.48 | 175.00 | 176.21 | -1.83% | 3,441,900 |
| 2026-08-19 | 184.76 | 184.76 | 178.77 | 179.50 | -2.87% | 4,564,858 |
| 2026-08-18 | 184.00 | 186.00 | 181.13 | 184.81 | +0.82% | 3,341,732 |
| 2026-08-17 | 180.99 | 183.99 | 177.00 | 183.30 | +2.25% | 4,914,791 |
| 2026-08-14 | 173.26 | 180.65 | 173.26 | 179.26 | +3.46% | 5,824,672 |
| 2026-08-13 | 170.99 | 179.20 | 170.50 | 173.26 | +1.35% | 6,099,349 |
| 2026-08-12 | 173.63 | 174.20 | 169.89 | 170.96 | -1.32% | 5,922,300 |
| 2026-08-11 | 180.00 | 180.40 | 172.46 | 173.25 | -5.46% | 8,238,552 |
| 2026-08-10 | 183.05 | 188.88 | 177.01 | 183.26 | +0.08% | 8,760,886 |
| 2026-08-07 | 179.99 | 187.41 | 179.02 | 183.11 | +1.73% | 8,617,977 |
| 2026-08-06 | 176.10 | 184.37 | 171.53 | 180.00 | +4.12% | 13,319,988 |
| 2026-08-05 | 157.77 | 172.87 | 156.20 | 172.87 | +10.00% | 9,229,775 |
| 2026-08-04 | 149.65 | 157.96 | 149.30 | 157.15 | +5.01% | 8,136,234 |
| 2026-08-03 | 152.00 | 155.90 | 149.52 | 149.65 | -1.93% | 6,174,806 |
| 2026-07-31 | 149.90 | 156.00 | 148.11 | 152.60 | +3.81% | 8,361,259 |
| 2026-07-30 | 148.00 | 153.58 | 145.77 | 147.00 | -1.34% | 6,141,356 |
| 2026-07-29 | 146.95 | 151.88 | 138.00 | 148.99 | +1.04% | 10,996,902 |
| 2026-07-28 | 150.00 | 151.93 | 146.70 | 147.45 | -3.04% | 6,449,507 |
| 2026-07-27 | 151.00 | 154.37 | 146.66 | 152.07 | +0.01% | 7,021,332 |
| 2026-07-24 | 149.45 | 156.50 | 147.00 | 152.05 | +0.13% | 6,113,751 |
| 2026-07-23 | 156.50 | 156.94 | 150.13 | 151.85 | -3.00% | 5,022,559 |
| 2026-07-22 | 159.95 | 160.50 | 151.30 | 156.54 | +0.55% | 8,332,926 |
| 2026-07-21 | 149.68 | 155.87 | 144.56 | 155.69 | +5.62% | 10,057,482 |
| 2026-07-20 | 143.25 | 153.50 | 143.25 | 147.40 | +4.54% | 11,060,417 |
| 2026-07-17 | 153.00 | 154.20 | 140.57 | 141.00 | -9.38% | 14,181,231 |
| 2026-07-16 | 159.00 | 163.77 | 154.50 | 155.59 | -3.04% | 7,796,488 |
| 2026-07-15 | 163.28 | 165.99 | 159.50 | 160.46 | -1.70% | 6,898,420 |
| 2026-07-14 | 160.00 | 164.00 | 158.65 | 163.24 | +0.19% | 9,011,095 |
| 2026-07-13 | 159.00 | 170.68 | 158.26 | 162.93 | +2.04% | 14,138,885 |
| 2026-07-10 | 157.87 | 168.57 | 155.87 | 159.68 | +1.71% | 13,149,700 |
| 2026-07-09 | 164.90 | 168.75 | 151.51 | 157.00 | -6.42% | 15,221,608 |
| 2026-07-08 | 163.69 | 172.99 | 156.67 | 167.77 | +4.61% | 18,965,602 |
| 2026-07-07 | 165.00 | 168.38 | 157.50 | 160.37 | -1.82% | 15,292,200 |
| 2026-07-06 | 150.00 | 163.35 | 150.00 | 163.35 | +10.00% | 14,057,940 |
| 2026-07-03 | 149.50 | 155.00 | 145.60 | 148.50 | +1.39% | 10,364,794 |
| 2026-07-02 | 142.00 | 151.80 | 141.50 | 146.47 | +2.07% | 9,951,528 |
| 2026-07-01 | 139.30 | 143.70 | 135.50 | 143.50 | +3.03% | 8,549,300 |
| 2026-06-30 | 136.99 | 141.28 | 135.53 | 139.28 | +1.62% | 7,096,300 |
| 2026-06-29 | 142.00 | 144.67 | 130.80 | 137.06 | -4.70% | 11,194,150 |
| 2026-06-26 | 143.00 | 146.49 | 140.02 | 143.82 | +0.20% | 5,972,440 |
| 2026-06-25 | 146.67 | 147.35 | 141.68 | 143.53 | -2.11% | 5,725,314 |
| 2026-06-24 | 141.00 | 149.00 | 140.80 | 146.62 | +3.00% | 5,982,850 |
| 2026-06-23 | 147.00 | 148.59 | 140.70 | 142.35 | -3.05% | 5,515,724 |
| 2026-06-22 | 146.30 | 148.50 | 141.00 | 146.83 | +0.36% | 9,715,440 |
| 2026-06-18 | 151.42 | 159.16 | 145.66 | 146.30 | -3.33% | 8,484,109 |
| 2026-06-17 | 151.00 | 154.99 | 148.97 | 151.34 | +0.38% | 5,352,300 |
| 2026-06-16 | 158.41 | 160.80 | 150.50 | 150.76 | -4.82% | 6,765,500 |
| 2026-06-15 | 151.47 | 161.66 | 151.00 | 158.40 | +7.13% | 8,112,853 |
| 2026-06-12 | 146.00 | 150.70 | 145.50 | 147.86 | +2.04% | 6,555,200 |
| 2026-06-11 | 150.50 | 152.80 | 143.00 | 144.90 | -4.80% | 7,655,241 |
| 2026-06-10 | 154.30 | 156.28 | 148.60 | 152.20 | -1.32% | 6,287,144 |
| 2026-06-09 | 146.00 | 156.68 | 146.00 | 154.24 | +4.94% | 10,374,270 |
| 2026-06-08 | 140.00 | 150.69 | 139.75 | 146.98 | +3.44% | 9,668,528 |
| 2026-06-05 | 138.89 | 143.99 | 138.00 | 142.09 | +2.30% | 8,738,280 |
| 2026-06-04 | 132.58 | 140.43 | 128.99 | 138.89 | +5.46% | 9,340,300 |
| 2026-06-03 | 131.15 | 135.00 | 129.41 | 131.70 | +1.07% | 5,981,900 |
| 2026-06-02 | 133.88 | 133.88 | 125.58 | 130.30 | -1.70% | 8,513,716 |
| 2026-06-01 | 136.92 | 138.65 | 132.53 | 132.55 | -3.53% | 6,003,845 |
| 2026-05-29 | 141.09 | 141.41 | 134.50 | 137.40 | -2.20% | 7,146,240 |
| 2026-05-28 | 140.00 | 140.99 | 137.35 | 140.49 | +1.62% | 4,963,900 |
| 2026-05-27 | 137.88 | 142.99 | 135.13 | 138.25 | +0.77% | 6,352,000 |
| 2026-05-26 | 138.90 | 140.99 | 135.53 | 137.20 | -1.29% | 5,271,395 |
| 2026-05-25 | 142.58 | 142.90 | 138.66 | 139.00 | -2.11% | 7,161,940 |
| 2026-05-22 | 145.50 | 145.83 | 141.11 | 142.00 | -1.25% | 6,946,240 |
| 2026-05-21 | 149.99 | 151.89 | 143.76 | 143.80 | -3.94% | 6,794,756 |
| 2026-05-20 | 154.00 | 154.39 | 148.11 | 149.70 | -2.16% | 6,848,199 |
| 2026-05-19 | 159.03 | 160.89 | 150.68 | 153.00 | -4.07% | 6,288,700 |
| 2026-05-18 | 156.00 | 160.49 | 149.99 | 159.49 | +1.72% | 5,391,800 |
| 2026-05-15 | 157.53 | 160.80 | 155.10 | 156.80 | -0.46% | 4,940,433 |
| 2026-05-14 | 164.52 | 165.88 | 157.50 | 157.52 | -4.58% | 6,415,740 |
| 2026-05-13 | 160.00 | 168.53 | 158.15 | 165.08 | +3.18% | 7,427,042 |
| 2026-05-12 | 161.50 | 165.99 | 156.83 | 160.00 | -0.93% | 6,574,130 |
| 2026-05-11 | 154.57 | 163.17 | 151.56 | 161.50 | +4.51% | 8,381,998 |
| 2026-05-08 | 149.99 | 158.20 | 148.85 | 154.53 | +3.33% | 8,283,087 |
| 2026-05-07 | 151.00 | 153.00 | 146.20 | 149.55 | -1.16% | 6,043,509 |
| 2026-05-06 | 150.00 | 152.44 | 145.22 | 151.30 | +1.20% | 8,745,552 |
| 2026-04-30 | 144.44 | 153.80 | 144.40 | 149.50 | +4.04% | 8,879,563 |
| 2026-04-29 | 141.99 | 145.43 | 138.27 | 143.70 | +0.71% | 9,074,592 |
| 2026-04-28 | 137.00 | 146.46 | 136.00 | 142.68 | +2.71% | 12,982,630 |
| 2026-04-27 | 136.02 | 139.68 | 131.77 | 138.92 | -5.12% | 24,870,359 |
| 2026-04-24 | 142.69 | 149.00 | 142.48 | 146.41 | +2.76% | 10,546,760 |
| 2026-04-23 | 142.66 | 144.50 | 137.00 | 142.48 | +0.86% | 9,042,334 |
| 2026-04-22 | 140.97 | 144.46 | 138.00 | 141.27 | -0.16% | 12,818,840 |
| 2026-04-21 | 137.00 | 146.00 | 136.80 | 141.50 | +6.12% | 21,981,381 |
| 2026-04-20 | 124.00 | 133.34 | 122.01 | 133.34 | +10.00% | 13,240,110 |
| 2026-04-16 | 117.75 | 121.22 | 117.50 | 121.22 | +5.00% | 4,360,059 |
| 2026-04-15 | 110.68 | 115.45 | 109.60 | 115.45 | +5.00% | 6,596,359 |
| 2026-04-14 | 112.39 | 112.45 | 109.02 | 109.95 | -1.57% | 4,886,856 |
| 2026-04-13 | 116.66 | 116.66 | 111.16 | 111.70 | -4.54% | 6,162,612 |
| 2026-04-10 | 120.11 | 121.47 | 114.22 | 117.01 | -2.68% | 8,374,098 |
| 2026-04-09 | 124.00 | 124.75 | 119.78 | 120.23 | -4.09% | 4,616,000 |
| 2026-04-08 | 122.52 | 125.36 | 119.18 | 125.36 | +4.29% | 4,737,980 |
| 2026-04-07 | 117.98 | 122.16 | 117.08 | 120.20 | +2.74% | 4,895,140 |
| 2026-04-03 | 117.50 | 118.99 | 116.45 | 117.00 | +0.01% | 2,483,100 |
| 2026-04-02 | 116.31 | 122.78 | 116.31 | 116.99 | -0.20% | 4,741,317 |
| 2026-04-01 | 112.51 | 117.71 | 112.51 | 117.22 | +4.47% | 4,686,647 |
| 2026-03-31 | 116.21 | 117.79 | 112.20 | 112.20 | -5.00% | 3,989,900 |
| 2026-03-30 | 112.30 | 119.00 | 110.33 | 118.11 | +2.76% | 4,077,141 |
| 2026-03-27 | 113.14 | 116.00 | 111.00 | 114.94 | +0.20% | 2,596,090 |
| 2026-03-26 | 120.10 | 122.50 | 114.62 | 114.71 | -4.92% | 4,607,700 |
| 2026-03-25 | 122.00 | 122.44 | 118.01 | 120.65 | +1.47% | 4,092,861 |
| 2026-03-24 | 114.00 | 118.93 | 113.58 | 118.90 | +4.94% | 5,804,900 |
| 2026-03-23 | 115.80 | 116.22 | 111.72 | 113.30 | -3.66% | 6,252,801 |
| 2026-03-20 | 122.00 | 122.00 | 116.53 | 117.60 | -2.81% | 5,642,294 |
| 2026-03-19 | 124.50 | 127.47 | 119.48 | 121.00 | -2.80% | 7,555,028 |
| 2026-03-18 | 120.00 | 124.48 | 117.00 | 124.48 | +5.00% | 7,183,700 |
| 2026-03-17 | 120.00 | 122.01 | 117.00 | 118.55 | -2.58% | 4,703,914 |
| 2026-03-16 | 123.20 | 124.56 | 117.01 | 121.69 | -1.20% | 8,021,670 |
| 2026-03-13 | 126.15 | 127.98 | 122.21 | 123.17 | -2.72% | 5,466,246 |
| 2026-03-12 | 129.88 | 132.60 | 125.95 | 126.62 | -2.76% | 7,978,280 |
| 2026-03-11 | 124.95 | 131.15 | 121.60 | 130.21 | +4.25% | 10,476,570 |
| 2026-03-10 | 122.00 | 125.39 | 117.04 | 124.90 | +4.59% | 11,417,250 |
| 2026-03-09 | 126.80 | 126.80 | 119.42 | 119.42 | -5.00% | 9,193,055 |
| 2026-03-06 | 119.80 | 129.39 | 119.00 | 125.70 | +1.88% | 10,345,050 |
| 2026-03-05 | 118.65 | 123.38 | 118.65 | 123.38 | +5.00% | 10,685,360 |
| 2026-03-04 | 115.00 | 121.30 | 111.00 | 117.50 | +1.64% | 11,307,060 |
| 2026-03-03 | 121.37 | 121.37 | 111.00 | 115.60 | +0.01% | 18,365,320 |
| 2026-03-02 | 115.59 | 115.59 | 115.00 | 115.59 | +5.00% | 5,947,362 |
| 2026-02-27 | 107.99 | 110.09 | 107.98 | 110.09 | +5.00% | 6,126,692 |
| 2026-02-26 | 104.10 | 104.85 | 104.00 | 104.85 | +5.00% | 5,201,557 |
| 2026-02-25 | 90.35 | 99.86 | 90.35 | 99.86 | +5.01% | 30,198,730 |
| 2026-02-24 | 95.10 | 95.10 | 95.10 | 95.10 | -5.00% | 5,311,500 |
| 2026-02-13 | 96.25 | 100.10 | 93.89 | 100.10 | +5.00% | 6,332,800 |
| 2026-02-12 | 93.22 | 95.33 | 92.61 | 95.33 | +5.00% | 6,405,183 |
| 2026-02-11 | 89.67 | 94.15 | 89.00 | 90.79 | +1.25% | 5,707,260 |
| 2026-02-10 | 85.41 | 89.67 | 85.41 | 89.67 | +5.00% | 5,330,880 |
| 2026-02-09 | 85.68 | 86.49 | 84.16 | 85.40 | -0.22% | 1,956,103 |
| 2026-02-06 | 83.80 | 86.29 | 82.89 | 85.59 | +2.18% | 3,317,460 |
| 2026-02-05 | 83.70 | 84.70 | 82.60 | 83.76 | +0.19% | 1,074,500 |
| 2026-02-04 | 86.39 | 86.40 | 82.52 | 83.60 | -2.84% | 2,566,900 |
| 2026-02-03 | 82.08 | 86.50 | 82.08 | 86.04 | +3.73% | 3,274,540 |
| 2026-02-02 | 84.86 | 87.43 | 82.90 | 82.95 | -0.58% | 4,095,900 |
| 2026-01-30 | 82.04 | 84.88 | 82.04 | 83.43 | +1.79% | 3,054,880 |
| 2026-01-29 | 82.19 | 83.24 | 81.20 | 81.96 | -0.05% | 2,432,700 |
| 2026-01-28 | 83.00 | 84.30 | 81.00 | 82.00 | -0.47% | 2,792,700 |
| 2026-01-27 | 85.10 | 85.90 | 81.95 | 82.39 | -3.07% | 2,316,800 |
| 2026-01-26 | 84.10 | 86.50 | 82.61 | 85.00 | +1.67% | 2,635,380 |
| 2026-01-23 | 87.08 | 87.87 | 82.98 | 83.60 | -3.71% | 3,187,440 |
| 2026-01-22 | 89.25 | 89.82 | 86.22 | 86.82 | -2.65% | 2,300,200 |
| 2026-01-21 | 87.00 | 89.27 | 85.50 | 89.18 | +1.59% | 3,151,000 |
| 2026-01-20 | 84.81 | 88.82 | 83.22 | 87.78 | +3.08% | 4,417,680 |
| 2026-01-19 | 83.20 | 86.77 | 82.50 | 85.16 | +2.33% | 3,449,800 |
| 2026-01-16 | 87.50 | 88.69 | 83.13 | 83.22 | -4.89% | 4,472,620 |
| 2026-01-15 | 86.45 | 89.44 | 84.84 | 87.50 | -0.79% | 3,083,540 |
| 2026-01-14 | 93.92 | 93.92 | 88.00 | 88.20 | -4.55% | 4,918,500 |
| 2026-01-13 | 88.60 | 92.40 | 87.55 | 92.40 | +5.00% | 3,812,260 |
| 2026-01-12 | 88.00 | 89.88 | 86.50 | 88.00 | -0.34% | 3,196,900 |
| 2026-01-09 | 91.53 | 93.00 | 88.00 | 88.30 | -4.39% | 4,266,860 |
| 2026-01-08 | 96.00 | 96.00 | 91.02 | 92.35 | -0.10% | 4,057,500 |
| 2026-01-07 | 89.80 | 92.44 | 89.01 | 92.44 | +5.00% | 2,020,288 |
| 2026-01-06 | 82.50 | 88.04 | 82.33 | 88.04 | +5.00% | 3,068,940 |
| 2026-01-05 | 83.32 | 85.20 | 81.50 | 83.85 | +0.56% | 2,604,880 |
| 2025-12-31 | 86.50 | 87.50 | 82.60 | 83.38 | -2.65% | 2,708,400 |
| 2025-12-30 | 88.20 | 88.40 | 84.60 | 85.65 | -1.78% | 2,055,700 |
| 2025-12-29 | 85.71 | 88.74 | 85.25 | 87.20 | +1.05% | 2,207,060 |
| 2025-12-26 | 89.26 | 89.50 | 86.10 | 86.29 | -3.33% | 3,536,700 |
| 2025-12-25 | 82.84 | 89.26 | 82.70 | 89.26 | +5.00% | 5,693,200 |
| 2025-12-24 | 82.00 | 85.01 | 82.00 | 85.01 | +5.00% | 6,016,140 |
| 2025-12-23 | 80.79 | 80.96 | 77.77 | 80.96 | +5.01% | 4,384,720 |
| 2025-12-22 | 77.10 | 77.10 | 75.22 | 77.10 | +5.00% | 3,422,200 |
| 2025-12-19 | 72.43 | 75.40 | 72.37 | 73.43 | +1.28% | 2,530,320 |
| 2025-12-18 | 74.51 | 75.78 | 72.21 | 72.50 | -4.62% | 4,419,640 |
| 2025-12-17 | 78.85 | 78.85 | 75.01 | 76.01 | -3.60% | 2,969,600 |
| 2025-12-16 | 77.61 | 79.25 | 76.76 | 78.85 | +1.25% | 1,820,700 |
| 2025-12-15 | 81.73 | 81.73 | 77.37 | 77.88 | -4.37% | 3,248,429 |
| 2025-12-12 | 81.82 | 82.81 | 80.50 | 81.44 | +0.28% | 1,741,000 |
| 2025-12-11 | 84.00 | 84.33 | 80.07 | 81.21 | -2.16% | 3,166,480 |
| 2025-12-10 | 80.00 | 83.00 | 77.43 | 83.00 | +5.00% | 2,939,140 |
| 2025-12-09 | 78.01 | 82.20 | 78.00 | 79.05 | +0.96% | 3,100,900 |
| 2025-12-08 | 79.80 | 80.10 | 77.00 | 78.30 | -1.88% | 3,292,700 |
| 2025-12-05 | 82.49 | 84.28 | 78.40 | 79.80 | -3.30% | 4,200,600 |
| 2025-12-04 | 83.02 | 84.89 | 81.68 | 82.52 | +1.61% | 4,077,660 |
| 2025-12-03 | 77.34 | 81.21 | 76.67 | 81.21 | +5.00% | 2,870,240 |
| 2025-12-02 | 78.30 | 80.50 | 76.90 | 77.34 | +0.68% | 3,943,300 |
| 2025-12-01 | 75.50 | 76.82 | 73.23 | 76.82 | +5.00% | 2,844,180 |
| 2025-11-28 | 70.60 | 73.16 | 70.00 | 73.16 | +4.99% | 2,709,600 |
| 2025-11-27 | 69.30 | 70.75 | 69.00 | 69.68 | -0.56% | 2,350,800 |
| 2025-11-26 | 67.50 | 70.35 | 67.17 | 70.07 | +4.58% | 2,893,740 |
| 2025-11-25 | 68.00 | 69.11 | 66.93 | 67.00 | -1.11% | 2,133,100 |
| 2025-11-24 | 68.60 | 69.98 | 65.59 | 67.75 | -0.95% | 2,379,529 |
| 2025-11-21 | 70.49 | 70.49 | 67.80 | 68.40 | -3.66% | 2,897,800 |
| 2025-11-20 | 75.00 | 75.00 | 70.56 | 71.00 | -2.43% | 3,939,600 |
| 2025-11-19 | 69.62 | 72.77 | 69.62 | 72.77 | +5.01% | 4,105,437 |
| 2025-11-18 | 68.92 | 70.84 | 68.30 | 69.30 | +2.06% | 4,011,337 |
| 2025-11-17 | 71.05 | 71.80 | 67.55 | 67.90 | -4.50% | 4,696,720 |
| 2025-11-14 | 75.11 | 75.50 | 71.06 | 71.10 | -4.95% | 3,778,900 |
| 2025-11-13 | 73.55 | 75.90 | 71.58 | 74.80 | +3.47% | 6,458,909 |
| 2025-11-12 | 70.88 | 72.29 | 68.00 | 72.29 | +5.00% | 6,448,040 |
| 2025-11-11 | 67.59 | 68.85 | 67.00 | 68.85 | +5.00% | 3,565,589 |
| 2025-11-10 | 62.28 | 65.57 | 62.28 | 65.57 | +5.00% | 3,269,300 |
| 2025-11-07 | 61.89 | 62.97 | 60.50 | 62.45 | +0.90% | 2,314,680 |
| 2025-11-06 | 62.69 | 64.18 | 60.00 | 61.89 | -1.10% | 3,699,360 |
| 2025-11-05 | 62.30 | 65.50 | 59.33 | 62.58 | +0.29% | 6,032,500 |
| 2025-11-04 | 61.50 | 62.40 | 60.00 | 62.40 | +5.00% | 6,149,320 |
| 2025-11-03 | 57.81 | 59.43 | 57.81 | 59.43 | +5.00% | 4,125,300 |
| 2025-10-31 | 56.55 | 58.08 | 56.01 | 56.60 | +0.04% | 1,578,000 |
| 2025-10-30 | 55.21 | 57.18 | 54.80 | 56.58 | +3.30% | 2,368,040 |
| 2025-10-29 | 55.99 | 56.50 | 53.52 | 54.77 | -1.05% | 2,246,280 |
| 2025-10-28 | 58.30 | 58.32 | 54.70 | 55.35 | -3.54% | 3,445,000 |
| 2025-10-27 | 54.93 | 57.38 | 54.93 | 57.38 | +5.00% | 2,741,200 |
| 2025-10-24 | 52.85 | 54.87 | 52.85 | 54.65 | +3.41% | 1,771,437 |
| 2025-10-23 | 51.68 | 52.90 | 51.50 | 52.85 | +1.44% | 1,078,300 |
| 2025-10-22 | 52.64 | 52.84 | 51.34 | 52.10 | -1.23% | 1,405,600 |
| 2025-10-21 | 51.01 | 53.00 | 51.01 | 52.75 | +3.65% | 2,452,540 |
| 2025-10-20 | 50.29 | 50.95 | 49.50 | 50.89 | +2.70% | 2,002,140 |
| 2025-10-17 | 51.19 | 51.23 | 49.21 | 49.55 | -2.23% | 1,910,520 |
| 2025-10-16 | 51.67 | 53.19 | 50.12 | 50.68 | +0.04% | 4,760,220 |
| 2025-10-15 | 48.73 | 50.66 | 48.27 | 50.66 | +4.99% | 1,624,080 |
| 2025-10-14 | 46.59 | 48.41 | 46.59 | 48.25 | +4.66% | 3,346,620 |
| 2025-10-13 | 46.10 | 47.48 | 46.00 | 46.10 | -3.07% | 2,012,900 |
| 2025-10-10 | 47.27 | 47.72 | 46.82 | 47.56 | +1.65% | 1,261,740 |
| 2025-10-09 | 47.99 | 48.46 | 46.70 | 46.79 | -2.62% | 1,959,900 |
| 2025-09-30 | 46.80 | 48.05 | 46.45 | 48.05 | +2.63% | 1,900,520 |
| 2025-09-29 | 46.20 | 47.77 | 45.76 | 46.82 | +1.50% | 2,871,305 |
| 2025-09-26 | 47.05 | 47.05 | 45.57 | 46.13 | -1.96% | 942,980 |
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：11月（+23.10%）。最も弱い月：3月（-7.66%）。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
Guangdong Songfa Ceramics Co（603268.SHG）の直近終値は？
2026-10-16 時点で 191.39。Closelookデータレイクの日次価格記録より。
603268.SHG の52週高値・安値は？
直近52週間で高値 228.00、安値 49.21（2026-10-16 時点）。
Guangdong Songfa Ceramics Co が歴史的に最も強い月と弱い月は？
歴史的に、603268.SHG の最も強い月は 11月（平均 +23.10%）、最も弱い月は 3月（平均 -7.66%）。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429本から計算。