Cambricon Technologies Corp Ltd（688256.SHG）— 株価履歴
2026-08-28 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 |
|---|---|---|---|---|---|---|
| 2026-08-28 | 1050.00 | 1090.71 | 1042.01 | 1046.63 | -0.13% | 10,860,437 |
| 2026-08-27 | 1045.50 | 1055.00 | 1033.18 | 1048.00 | +2.75% | 9,138,437 |
| 2026-08-26 | 1005.00 | 1036.85 | 1001.12 | 1020.00 | +0.94% | 9,728,315 |
| 2026-08-25 | 970.00 | 1029.24 | 953.00 | 1010.48 | +4.28% | 12,571,975 |
| 2026-08-24 | 1035.00 | 1039.00 | 950.00 | 969.05 | -6.37% | 17,280,561 |
| 2026-08-21 | 999.98 | 1061.47 | 996.00 | 1035.00 | +2.39% | 12,033,293 |
| 2026-08-20 | 1060.02 | 1068.90 | 995.00 | 1010.88 | -3.77% | 14,855,370 |
| 2026-08-19 | 1130.56 | 1138.00 | 1038.39 | 1050.49 | -9.64% | 15,746,396 |
| 2026-08-18 | 1150.00 | 1170.00 | 1134.12 | 1162.50 | +0.56% | 10,883,232 |
| 2026-08-17 | 1096.00 | 1156.68 | 1085.70 | 1156.00 | +5.76% | 13,999,152 |
| 2026-08-14 | 1119.99 | 1123.30 | 1072.50 | 1093.00 | -1.13% | 10,131,668 |
| 2026-08-13 | 1130.00 | 1170.00 | 1100.55 | 1105.50 | +0.01% | 12,991,822 |
| 2026-08-12 | 1095.98 | 1134.55 | 1092.00 | 1105.38 | +1.35% | 10,307,738 |
| 2026-08-11 | 1100.00 | 1123.99 | 1070.00 | 1090.64 | -2.97% | 13,416,047 |
| 2026-08-10 | 1163.00 | 1213.00 | 1110.01 | 1124.00 | -6.33% | 20,711,014 |
| 2026-08-07 | 1168.15 | 1210.00 | 1145.02 | 1199.93 | +2.72% | 15,948,922 |
| 2026-08-06 | 1103.00 | 1185.00 | 1095.00 | 1168.15 | +2.75% | 12,478,455 |
| 2026-08-05 | 1088.00 | 1161.94 | 1080.01 | 1136.90 | +5.44% | 18,193,148 |
| 2026-08-04 | 1041.00 | 1097.87 | 1019.00 | 1078.21 | +4.88% | 17,629,941 |
| 2026-08-03 | 1100.00 | 1105.00 | 1015.00 | 1028.00 | -7.05% | 13,977,138 |
| 2026-07-31 | 1139.50 | 1179.50 | 1101.58 | 1106.00 | +6.10% | 16,267,445 |
| 2026-07-30 | 1115.00 | 1136.00 | 1010.83 | 1042.43 | -9.11% | 18,860,403 |
| 2026-07-29 | 1153.00 | 1166.66 | 1071.91 | 1146.90 | +1.68% | 14,246,485 |
| 2026-07-28 | 1202.61 | 1226.00 | 1091.00 | 1128.00 | -9.11% | 14,442,171 |
| 2026-07-27 | 1239.00 | 1248.00 | 1180.00 | 1241.02 | +1.31% | 8,493,639 |
| 2026-07-24 | 1235.98 | 1265.00 | 1210.00 | 1225.00 | -1.92% | 8,586,383 |
| 2026-07-23 | 1336.00 | 1336.00 | 1233.00 | 1249.00 | -4.66% | 10,861,225 |
| 2026-07-22 | 1320.66 | 1382.80 | 1285.00 | 1310.00 | -2.96% | 13,275,708 |
| 2026-07-21 | 1260.00 | 1357.46 | 1208.00 | 1350.02 | +11.66% | 17,184,383 |
| 2026-07-20 | 1240.00 | 1278.53 | 1167.00 | 1209.00 | +1.55% | 16,139,997 |
| 2026-07-17 | 1268.00 | 1278.00 | 1156.00 | 1190.58 | -6.93% | 16,650,126 |
| 2026-07-16 | 1305.90 | 1357.77 | 1261.00 | 1279.22 | -5.06% | 13,208,718 |
| 2026-07-15 | 1420.00 | 1425.00 | 1334.00 | 1347.46 | -4.50% | 9,470,250 |
| 2026-07-14 | 1410.00 | 1425.98 | 1315.00 | 1411.00 | +1.51% | 13,659,840 |
| 2026-07-13 | 1421.40 | 1504.96 | 1363.00 | 1390.00 | -0.71% | 16,476,372 |
| 2026-07-10 | 1542.98 | 1569.97 | 1400.00 | 1400.00 | -8.80% | 13,195,045 |
| 2026-07-09 | 1442.70 | 1548.00 | 1393.00 | 1535.01 | +8.59% | 16,544,902 |
| 2026-07-08 | 1423.00 | 1479.31 | 1400.01 | 1413.55 | +1.84% | 11,717,727 |
| 2026-07-07 | 1355.00 | 1439.98 | 1346.06 | 1388.00 | +1.33% | 11,875,332 |
| 2026-07-06 | 1383.00 | 1389.86 | 1291.00 | 1369.75 | +1.24% | 10,368,377 |
| 2026-07-03 | 1344.14 | 1412.00 | 1340.00 | 1353.00 | -1.38% | 10,192,184 |
| 2026-07-02 | 1410.00 | 1448.66 | 1348.00 | 1372.00 | -7.63% | 14,056,428 |
| 2026-07-01 | 1560.00 | 1588.97 | 1470.01 | 1485.33 | -6.91% | 12,580,240 |
| 2026-06-30 | 1488.41 | 1620.00 | 1488.37 | 1595.55 | +7.66% | 16,221,628 |
| 2026-06-29 | 1462.33 | 1541.94 | 1420.00 | 1482.00 | +1.65% | 15,117,765 |
| 2026-06-26 | 1482.00 | 1518.98 | 1415.00 | 1458.00 | -3.12% | 12,435,236 |
| 2026-06-25 | 1460.00 | 1536.25 | 1436.00 | 1505.00 | +3.58% | 15,982,184 |
| 2026-06-24 | 1402.00 | 1468.88 | 1378.00 | 1453.00 | +2.83% | 14,065,644 |
| 2026-06-23 | 1453.00 | 1506.00 | 1394.84 | 1413.00 | -3.02% | 13,837,563 |
| 2026-06-22 | 1480.00 | 1494.94 | 1420.00 | 1456.99 | -3.35% | 15,035,673 |
| 2026-06-18 | 1319.72 | 1540.00 | 1313.20 | 1507.46 | +14.20% | 22,169,416 |
| 2026-06-17 | 1290.40 | 1329.87 | 1271.10 | 1320.00 | +1.00% | 13,322,575 |
| 2026-06-16 | 1335.50 | 1335.91 | 1297.79 | 1306.99 | -2.10% | 9,967,179 |
| 2026-06-15 | 1253.00 | 1345.99 | 1238.88 | 1335.00 | +7.66% | 15,437,304 |
| 2026-06-12 | 1258.00 | 1260.00 | 1202.00 | 1240.00 | +1.68% | 14,976,597 |
| 2026-06-11 | 1221.96 | 1255.00 | 1199.00 | 1219.50 | -0.93% | 11,181,993 |
| 2026-06-10 | 1300.00 | 1349.90 | 1224.17 | 1231.00 | -3.07% | 13,832,746 |
| 2026-06-09 | 1279.00 | 1285.80 | 1239.02 | 1270.01 | +1.57% | 10,673,185 |
| 2026-06-08 | 1239.30 | 1298.88 | 1230.08 | 1250.36 | -3.76% | 11,417,055 |
| 2026-06-05 | 1342.00 | 1407.77 | 1287.34 | 1299.20 | -4.39% | 11,635,451 |
| 2026-06-04 | 1365.00 | 1400.00 | 1347.00 | 1358.90 | -1.39% | 8,841,560 |
| 2026-06-03 | 1292.30 | 1428.01 | 1291.00 | 1378.10 | +6.01% | 16,559,805 |
| 2026-06-02 | 1246.00 | 1319.58 | 1245.00 | 1300.00 | +5.01% | 12,433,895 |
| 2026-06-01 | 1326.00 | 1326.00 | 1238.00 | 1238.00 | -5.50% | 13,489,609 |
| 2026-05-29 | 1400.00 | 1414.00 | 1295.00 | 1310.00 | -5.86% | 14,502,989 |
| 2026-05-28 | 1361.00 | 1404.99 | 1349.01 | 1391.50 | +3.84% | 12,671,712 |
| 2026-05-27 | 1385.00 | 1412.99 | 1334.00 | 1340.00 | -5.03% | 13,802,949 |
| 2026-05-26 | 1383.01 | 1448.01 | 1375.00 | 1410.96 | +0.32% | 15,397,469 |
| 2026-05-25 | 1321.01 | 1435.00 | 1321.01 | 1406.50 | +9.37% | 17,338,398 |
| 2026-05-22 | 1300.50 | 1319.99 | 1270.43 | 1286.00 | -0.38% | 11,223,994 |
| 2026-05-21 | 1370.04 | 1386.00 | 1285.00 | 1290.90 | -5.25% | 15,339,509 |
| 2026-05-20 | 1300.00 | 1396.00 | 1291.99 | 1362.41 | +3.28% | 18,374,265 |
| 2026-05-19 | 1216.89 | 1326.00 | 1175.00 | 1319.20 | +8.40% | 18,635,194 |
| 2026-05-18 | 1200.00 | 1260.00 | 1183.04 | 1216.99 | +0.66% | 12,505,636 |
| 2026-05-15 | 1234.88 | 1276.89 | 1195.88 | 1209.00 | -4.09% | 16,174,997 |
| 2026-05-14 | 1320.00 | 1350.00 | 1232.32 | 1260.58 | -4.28% | 18,113,864 |
| 2026-05-13 | 1239.00 | 1316.88 | 1236.00 | 1316.88 | +3.05% | 15,877,771 |
| 2026-05-12 | 1199.99 | 1293.33 | 1189.81 | 1277.87 | +6.49% | 20,958,058 |
| 2026-05-11 | 1201.00 | 1205.99 | 1158.03 | 1200.00 | +1.48% | 23,172,174 |
| 2026-05-08 | 1217.03 | 1220.00 | 1158.01 | 1182.53 | +40.54% | 19,102,442 |
| 2026-05-07 | 822.01 | 849.30 | 807.53 | 841.40 | -31.30% | 24,417,259 |
| 2026-05-06 | 1197.84 | 1319.46 | 1188.58 | 1224.83 | +7.36% | 43,914,743 |
| 2026-04-30 | 989.93 | 1140.91 | 989.93 | 1140.91 | +20.00% | 39,704,855 |
| 2026-04-29 | 916.78 | 953.02 | 903.94 | 950.76 | +3.07% | 20,171,844 |
| 2026-04-28 | 908.58 | 952.27 | 908.58 | 922.48 | +1.31% | 16,547,599 |
| 2026-04-27 | 906.07 | 930.20 | 900.19 | 910.55 | +0.31% | 15,747,621 |
| 2026-04-24 | 885.66 | 946.03 | 860.12 | 907.72 | +2.23% | 27,545,100 |
| 2026-04-23 | 896.62 | 912.70 | 869.80 | 887.92 | -1.05% | 17,136,483 |
| 2026-04-22 | 884.56 | 899.32 | 877.91 | 897.32 | +0.53% | 15,114,904 |
| 2026-04-21 | 913.42 | 918.20 | 877.85 | 892.62 | -3.50% | 18,158,407 |
| 2026-04-20 | 900.00 | 924.97 | 890.04 | 924.97 | +3.31% | 16,694,225 |
| 2026-04-17 | 872.40 | 905.68 | 865.77 | 895.30 | +2.07% | 16,008,074 |
| 2026-04-16 | 859.06 | 882.55 | 853.70 | 877.18 | +2.59% | 17,308,974 |
| 2026-04-15 | 833.56 | 890.75 | 831.60 | 855.03 | +2.58% | 27,595,594 |
| 2026-04-14 | 822.14 | 838.12 | 809.46 | 833.54 | +1.83% | 17,101,807 |
| 2026-04-13 | 806.72 | 840.67 | 806.66 | 818.54 | +0.74% | 17,492,482 |
| 2026-04-10 | 808.72 | 820.28 | 797.92 | 812.55 | +1.06% | 19,989,007 |
| 2026-04-09 | 778.52 | 820.28 | 772.48 | 804.03 | +2.92% | 21,647,911 |
| 2026-04-08 | 777.92 | 784.55 | 763.76 | 781.21 | +4.02% | 23,273,872 |
| 2026-04-07 | 686.58 | 769.13 | 685.24 | 751.01 | +9.10% | 31,265,446 |
| 2026-04-03 | 677.85 | 697.99 | 670.47 | 688.39 | +2.67% | 13,818,950 |
| 2026-04-02 | 701.35 | 707.02 | 669.03 | 670.46 | -4.98% | 15,743,763 |
| 2026-04-01 | 676.51 | 714.09 | 676.51 | 705.64 | +6.96% | 22,203,026 |
| 2026-03-31 | 671.85 | 684.55 | 659.73 | 659.73 | -2.62% | 11,267,842 |
| 2026-03-30 | 674.21 | 681.21 | 667.75 | 677.48 | -1.42% | 11,604,279 |
| 2026-03-27 | 674.50 | 696.68 | 674.50 | 687.25 | -0.09% | 11,194,313 |
| 2026-03-26 | 697.99 | 717.23 | 683.34 | 687.85 | -1.36% | 11,088,786 |
| 2026-03-25 | 691.28 | 712.68 | 686.54 | 697.32 | +1.02% | 19,917,378 |
| 2026-03-24 | 661.07 | 696.51 | 651.02 | 690.27 | +5.89% | 20,113,230 |
| 2026-03-23 | 672.82 | 684.90 | 649.66 | 651.88 | -5.24% | 18,097,188 |
| 2026-03-20 | 697.44 | 715.20 | 671.82 | 687.92 | -1.16% | 22,634,279 |
| 2026-03-19 | 701.35 | 706.56 | 692.74 | 695.99 | -2.72% | 10,845,798 |
| 2026-03-18 | 727.01 | 730.20 | 703.46 | 715.44 | -1.30% | 15,183,967 |
| 2026-03-17 | 731.46 | 751.67 | 718.80 | 724.83 | -0.92% | 12,281,790 |
| 2026-03-16 | 730.24 | 733.63 | 702.66 | 731.52 | -0.56% | 14,865,061 |
| 2026-03-13 | 745.71 | 756.41 | 728.17 | 735.64 | -0.26% | 20,626,107 |
| 2026-03-12 | 737.58 | 752.48 | 723.40 | 737.58 | +0.00% | 13,903,436 |
| 2026-03-11 | 775.17 | 777.85 | 733.79 | 737.58 | -4.19% | 16,919,512 |
| 2026-03-10 | 771.13 | 778.52 | 761.75 | 769.87 | +1.87% | 11,145,552 |
| 2026-03-09 | 751.68 | 760.91 | 733.55 | 755.70 | -2.50% | 13,377,966 |
| 2026-03-06 | 778.52 | 787.48 | 770.51 | 775.09 | -1.12% | 10,042,548 |
| 2026-03-05 | 770.93 | 802.70 | 753.03 | 783.89 | +4.56% | 18,959,532 |
| 2026-03-04 | 753.02 | 777.19 | 744.97 | 749.72 | -1.41% | 13,095,692 |
| 2026-03-03 | 803.36 | 804.62 | 758.38 | 760.44 | -4.94% | 16,733,150 |
| 2026-03-02 | 771.81 | 811.11 | 767.15 | 799.93 | +1.18% | 19,585,666 |
| 2026-02-27 | 768.47 | 813.50 | 765.99 | 790.60 | +0.79% | 26,976,800 |
| 2026-02-26 | 735.00 | 797.91 | 717.28 | 784.43 | +7.96% | 31,267,549 |
| 2026-02-25 | 724.83 | 744.30 | 720.81 | 726.61 | +1.04% | 12,789,159 |
| 2026-02-24 | 762.59 | 766.44 | 718.26 | 719.16 | -4.38% | 18,177,532 |
| 2026-02-13 | 738.26 | 767.11 | 733.63 | 752.13 | +0.74% | 15,667,124 |
| 2026-02-12 | 724.82 | 751.68 | 712.30 | 746.64 | +3.11% | 19,283,152 |
| 2026-02-11 | 730.79 | 740.27 | 720.13 | 724.09 | -2.00% | 12,271,183 |
| 2026-02-10 | 741.61 | 770.47 | 732.60 | 738.86 | +1.30% | 21,446,431 |
| 2026-02-09 | 711.41 | 742.24 | 708.72 | 729.40 | +4.80% | 21,432,044 |
| 2026-02-06 | 699.70 | 713.21 | 681.58 | 695.97 | -2.02% | 17,719,390 |
| 2026-02-05 | 704.70 | 720.12 | 696.00 | 710.29 | -0.91% | 17,632,289 |
| 2026-02-04 | 738.26 | 744.03 | 714.07 | 716.78 | -5.32% | 26,053,160 |
| 2026-02-03 | 842.28 | 844.15 | 713.42 | 757.05 | -9.18% | 50,206,350 |
| 2026-02-02 | 838.26 | 854.77 | 827.52 | 833.56 | -1.34% | 14,805,911 |
| 2026-01-30 | 840.27 | 857.63 | 832.28 | 844.89 | +0.55% | 14,096,620 |
| 2026-01-29 | 860.48 | 867.19 | 838.93 | 840.28 | -2.40% | 15,891,823 |
| 2026-01-28 | 879.11 | 879.19 | 858.39 | 860.93 | -1.39% | 15,499,153 |
| 2026-01-27 | 872.48 | 884.48 | 856.75 | 873.08 | +0.07% | 14,071,837 |
| 2026-01-26 | 889.26 | 892.56 | 869.80 | 872.48 | -2.62% | 15,067,920 |
| 2026-01-23 | 897.32 | 908.05 | 885.91 | 895.97 | -1.33% | 14,100,137 |
| 2026-01-22 | 902.01 | 918.12 | 894.63 | 908.05 | -0.06% | 13,176,364 |
| 2026-01-21 | 896.21 | 931.54 | 895.92 | 908.64 | +0.81% | 16,817,283 |
| 2026-01-20 | 951.01 | 956.38 | 893.30 | 901.37 | -5.40% | 19,397,903 |
| 2026-01-19 | 954.36 | 978.91 | 944.97 | 952.79 | -0.31% | 15,345,120 |
| 2026-01-16 | 953.02 | 969.80 | 944.99 | 955.74 | +0.64% | 16,041,462 |
| 2026-01-15 | 953.69 | 969.13 | 934.53 | 949.66 | -1.68% | 12,840,769 |
| 2026-01-14 | 953.02 | 973.14 | 931.60 | 965.85 | +2.20% | 19,865,066 |
| 2026-01-13 | 996.64 | 1020.13 | 939.59 | 945.03 | -6.75% | 22,207,633 |
| 2026-01-12 | 1029.83 | 1040.27 | 981.88 | 1013.42 | +1.27% | 21,056,413 |
| 2026-01-09 | 953.01 | 1014.77 | 933.56 | 1000.67 | +3.25% | 22,690,528 |
| 2026-01-08 | 945.64 | 997.32 | 940.27 | 969.13 | +3.52% | 33,128,469 |
| 2026-01-07 | 919.46 | 939.55 | 910.66 | 936.16 | +0.85% | 15,178,031 |
| 2026-01-06 | 926.17 | 959.73 | 914.81 | 928.26 | -0.50% | 15,451,924 |
| 2026-01-05 | 922.82 | 941.93 | 903.88 | 932.89 | +2.54% | 14,544,988 |
| 2025-12-31 | 957.05 | 961.07 | 904.81 | 909.77 | -4.26% | 15,600,069 |
| 2025-12-30 | 912.00 | 965.77 | 912.00 | 950.20 | +4.22% | 20,281,427 |
| 2025-12-29 | 879.17 | 938.26 | 877.85 | 911.75 | +4.19% | 21,835,265 |
| 2025-12-26 | 873.83 | 895.40 | 865.84 | 875.09 | -1.18% | 10,622,727 |
| 2025-12-25 | 882.55 | 895.30 | 879.19 | 885.51 | -0.51% | 8,993,685 |
| 2025-12-24 | 895.97 | 902.68 | 873.15 | 890.07 | -0.74% | 13,162,222 |
| 2025-12-23 | 857.85 | 906.04 | 855.77 | 896.66 | +3.99% | 20,299,490 |
| 2025-12-22 | 855.71 | 870.91 | 844.30 | 862.26 | +1.32% | 14,378,908 |
| 2025-12-19 | 872.48 | 873.15 | 848.32 | 851.01 | -1.48% | 9,605,382 |
| 2025-12-18 | 872.48 | 879.04 | 859.07 | 863.76 | -2.17% | 8,628,556 |
| 2025-12-17 | 852.42 | 885.91 | 847.99 | 882.95 | +3.27% | 14,016,949 |
| 2025-12-16 | 885.30 | 893.96 | 847.44 | 854.98 | -4.35% | 16,416,811 |
| 2025-12-15 | 883.23 | 924.69 | 883.23 | 893.89 | -0.90% | 14,232,785 |
| 2025-12-12 | 927.53 | 944.97 | 892.48 | 902.01 | -2.75% | 20,365,228 |
| 2025-12-11 | 946.31 | 951.01 | 923.49 | 927.53 | -2.73% | 13,780,734 |
| 2025-12-10 | 963.76 | 974.29 | 920.13 | 953.61 | -1.05% | 13,979,193 |
| 2025-12-09 | 922.82 | 978.23 | 918.12 | 963.76 | +1.28% | 20,112,811 |
| 2025-12-08 | 895.97 | 967.65 | 894.64 | 951.54 | +4.63% | 21,922,224 |
| 2025-12-05 | 898.99 | 937.13 | 887.25 | 909.40 | -1.02% | 19,541,910 |
| 2025-12-04 | 886.72 | 918.99 | 867.45 | 918.79 | +2.75% | 15,657,768 |
| 2025-12-03 | 894.63 | 912.75 | 885.97 | 894.16 | +0.27% | 9,972,610 |
| 2025-12-02 | 919.46 | 924.16 | 887.54 | 891.77 | -2.47% | 10,302,665 |
| 2025-12-01 | 891.23 | 927.52 | 867.25 | 914.39 | +2.36% | 16,358,591 |
| 2025-11-28 | 879.19 | 904.03 | 866.44 | 893.29 | +1.04% | 12,997,884 |
| 2025-11-27 | 912.75 | 931.68 | 881.21 | 884.13 | +0.21% | 19,839,739 |
| 2025-11-26 | 835.57 | 899.44 | 828.19 | 882.32 | +4.34% | 20,307,898 |
| 2025-11-25 | 851.01 | 862.65 | 834.90 | 845.64 | -0.16% | 13,047,756 |
| 2025-11-24 | 840.86 | 856.09 | 817.45 | 846.97 | +1.04% | 13,146,148 |
| 2025-11-21 | 865.97 | 871.14 | 832.22 | 838.26 | -5.54% | 16,111,944 |
| 2025-11-20 | 913.43 | 916.50 | 885.91 | 887.45 | -0.73% | 8,630,604 |
| 2025-11-19 | 885.91 | 906.04 | 885.91 | 893.96 | +0.40% | 9,416,118 |
| 2025-11-18 | 876.48 | 902.31 | 866.44 | 890.40 | +1.81% | 13,328,227 |
| 2025-11-17 | 883.86 | 900.68 | 861.33 | 874.56 | -1.65% | 14,984,073 |
| 2025-11-14 | 906.04 | 916.19 | 888.79 | 889.27 | -4.32% | 13,928,446 |
| 2025-11-13 | 907.38 | 930.87 | 891.95 | 929.46 | +1.40% | 13,655,352 |
| 2025-11-12 | 880.54 | 922.82 | 877.85 | 916.63 | +2.69% | 14,921,806 |
| 2025-11-11 | 938.26 | 941.61 | 871.89 | 892.62 | -4.42% | 20,020,153 |
| 2025-11-10 | 959.75 | 973.15 | 897.32 | 933.89 | -2.86% | 19,836,279 |
| 2025-11-07 | 976.88 | 985.83 | 959.79 | 961.41 | -3.21% | 14,751,294 |
| 2025-11-06 | 930.20 | 993.88 | 920.29 | 993.29 | +9.79% | 29,923,828 |
| 2025-11-05 | 869.13 | 916.11 | 866.52 | 904.70 | +0.63% | 15,029,825 |
| 2025-11-04 | 919.46 | 933.46 | 889.93 | 899.06 | -0.52% | 15,874,074 |
| 2025-11-03 | 895.97 | 913.19 | 895.97 | 903.76 | -2.07% | 14,161,769 |
| 2025-10-31 | 944.94 | 948.99 | 922.82 | 922.82 | -3.31% | 18,908,009 |
| 2025-10-30 | 966.44 | 1006.68 | 939.60 | 954.36 | -2.67% | 26,056,152 |
| 2025-10-29 | 979.87 | 1027.44 | 961.75 | 980.54 | -1.19% | 22,473,747 |
| 2025-10-28 | 1010.07 | 1029.39 | 977.85 | 992.34 | -3.40% | 23,158,063 |
| 2025-10-27 | 1046.98 | 1046.99 | 1002.01 | 1027.30 | +0.37% | 27,164,267 |
| 2025-10-24 | 956.38 | 1038.93 | 942.28 | 1023.49 | +9.01% | 35,425,158 |
| 2025-10-23 | 945.64 | 951.01 | 916.11 | 938.86 | -2.14% | 17,592,533 |
| 2025-10-22 | 900.00 | 985.23 | 898.66 | 959.40 | +4.42% | 31,377,920 |
| 2025-10-21 | 859.81 | 924.83 | 835.57 | 918.77 | +6.86% | 32,441,350 |
| 2025-10-20 | 854.44 | 895.28 | 833.22 | 859.81 | +2.68% | 28,433,058 |
| 2025-10-17 | 842.25 | 865.29 | 817.60 | 837.37 | -2.07% | 18,829,498 |
| 2025-10-16 | 845.64 | 877.83 | 845.64 | 855.03 | +2.58% | 21,461,240 |
| 2025-10-15 | 810.74 | 836.90 | 798.66 | 833.56 | +3.85% | 15,719,858 |
| 2025-10-14 | 853.68 | 853.68 | 798.66 | 802.68 | -5.24% | 23,505,531 |
| 2025-10-13 | 812.08 | 857.72 | 812.08 | 847.05 | +1.21% | 19,481,994 |
| 2025-10-10 | 873.83 | 875.38 | 832.88 | 836.97 | -6.43% | 24,024,368 |
| 2025-10-09 | 913.09 | 943.58 | 893.96 | 894.49 | +0.59% | 26,272,270 |
| 2025-09-30 | 931.54 | 938.93 | 884.72 | 889.26 | +0.11% | 19,212,702 |
| 2025-09-29 | 885.91 | 898.64 | 853.02 | 888.26 | -1.16% | 20,047,069 |
| 2025-09-26 | 916.11 | 932.89 | 895.30 | 898.66 | -3.44% | 16,766,414 |
| 2025-09-25 | 919.05 | 949.66 | 906.04 | 930.66 | +0.92% | 20,047,750 |
| 2025-09-24 | 892.62 | 939.60 | 892.62 | 922.15 | +1.75% | 22,400,182 |
| 2025-09-23 | 939.60 | 956.38 | 881.43 | 906.30 | -3.41% | 28,457,379 |
| 2025-09-22 | 891.27 | 959.66 | 873.15 | 938.26 | +3.61% | 29,829,192 |
| 2025-09-19 | 934.23 | 953.02 | 900.67 | 905.53 | -5.05% | 28,095,862 |
| 2025-09-18 | 1012.08 | 1018.79 | 926.92 | 953.68 | -1.46% | 38,184,576 |
| 2025-09-17 | 948.52 | 986.59 | 920.97 | 967.79 | +0.13% | 21,894,064 |
| 2025-09-16 | 985.23 | 1025.50 | 958.75 | 966.51 | +0.01% | 30,371,576 |
| 2025-09-15 | 1010.07 | 1026.44 | 947.05 | 966.44 | -3.23% | 25,418,217 |
| 2025-09-12 | 930.87 | 1021.62 | 920.81 | 998.66 | +7.28% | 43,827,325 |
| 2025-09-11 | 869.13 | 964.07 | 856.38 | 930.87 | +8.96% | 42,388,909 |
| 2025-09-10 | 851.01 | 889.26 | 830.05 | 854.36 | +3.66% | 30,767,338 |
| 2025-09-09 | 791.95 | 850.34 | 791.95 | 824.21 | +1.26% | 22,996,137 |
| 2025-09-08 | 835.57 | 844.29 | 793.96 | 813.95 | -5.36% | 31,243,029 |
| 2025-09-05 | 818.79 | 879.30 | 786.58 | 860.04 | +6.61% | 44,410,609 |
| 2025-09-04 | 922.82 | 932.21 | 793.29 | 806.71 | -14.45% | 49,209,375 |
| 2025-09-03 | 952.35 | 965.77 | 920.13 | 942.95 | -5.07% | 31,412,651 |
| 2025-09-02 | 973.83 | 1033.56 | 960.40 | 993.29 | +2.18% | 38,491,306 |
| 2025-09-01 | 979.87 | 1012.48 | 911.91 | 972.07 | -2.95% | 38,936,370 |
| 2025-08-29 | 993.29 | 1030.18 | 953.02 | 1001.67 | -6.01% | 39,659,361 |
| 2025-08-28 | 953.02 | 1071.06 | 933.56 | 1065.71 | +15.73% | 39,577,823 |
| 2025-08-27 | 925.42 | 983.21 | 900.01 | 920.87 | +3.24% | 39,728,889 |
| 2025-08-26 | 879.19 | 904.70 | 865.11 | 891.95 | -4.04% | 26,226,546 |
| 2025-08-25 | 886.58 | 933.56 | 849.66 | 929.48 | +11.40% | 41,657,745 |
| 2025-08-22 | 721.48 | 834.36 | 721.48 | 834.36 | +20.00% | 31,339,113 |
| 2025-08-21 | 684.56 | 724.95 | 674.88 | 695.30 | +2.27% | 25,315,349 |
| 2025-08-20 | 617.52 | 689.26 | 604.03 | 679.87 | +8.46% | 28,208,479 |
| 2025-08-19 | 630.20 | 671.88 | 622.77 | 626.83 | -1.69% | 23,415,298 |
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：8月（+37.48%）。最も弱い月：1月（-7.48%）。日次データ5年分（2022–2026）に基づく。
FAQ · 現在の価格データより · 2026-08-28 時点
クイック回答
Cambricon Technologies Corp Ltd（688256.SHG）の直近終値は？
2026-08-28 時点で 1046.63。Closelookデータレイクの日次価格記録より。
688256.SHG の52週高値・安値は？
直近52週間で高値 1620.00、安値 649.66（2026-08-28 時点）。
Cambricon Technologies Corp Ltd が歴史的に最も強い月と弱い月は？
歴史的に、688256.SHG の最も強い月は 8月（平均 +37.48%）、最も弱い月は 1月（平均 -7.48%）。日次データ5年分（2022–2026）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？
5年分（2022–2026）。Closelookデータレイクの日次バー946本から計算。