Comparing Back to the side-by-side chart ↗
Yuanjie Semiconductor Technology Co. Ltd. A（688498.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 | 1101.91 | 1110.15 | 1015.60 | 1028.58 | -3.56% | 5,062,390 |
| 2026-10-15 | 1069.00 | 1108.00 | 1055.00 | 1066.50 | -4.68% | 4,111,713 |
| 2026-10-14 | 1178.00 | 1192.50 | 1105.00 | 1118.89 | -3.79% | 3,366,551 |
| 2026-10-13 | 1053.15 | 1195.00 | 1053.15 | 1163.00 | +3.64% | 6,483,509 |
| 2026-10-12 | 1203.17 | 1205.00 | 1122.11 | 1122.11 | -6.96% | 4,900,621 |
| 2026-10-09 | 1225.89 | 1248.00 | 1156.00 | 1206.01 | -6.54% | 7,213,720 |
| 2026-10-08 | 1361.00 | 1412.92 | 1290.40 | 1290.40 | -20.00% | 5,510,884 |
| 2026-09-30 | 1644.20 | 1648.18 | 1612.88 | 1613.00 | -1.56% | 1,911,190 |
| 2026-09-29 | 1593.67 | 1645.99 | 1578.00 | 1638.50 | +2.96% | 3,098,854 |
| 2026-09-28 | 1632.00 | 1656.97 | 1561.00 | 1591.43 | -6.39% | 3,873,382 |
| 2026-09-24 | 1735.00 | 1759.98 | 1695.00 | 1700.03 | -2.01% | 2,140,841 |
| 2026-09-23 | 1764.82 | 1810.00 | 1720.00 | 1734.98 | -1.03% | 3,467,391 |
| 2026-09-22 | 1850.00 | 1859.00 | 1752.80 | 1753.10 | -4.65% | 3,286,833 |
| 2026-09-21 | 1850.00 | 1880.00 | 1789.00 | 1838.56 | +0.19% | 2,905,649 |
| 2026-09-18 | 1816.00 | 1888.00 | 1795.00 | 1835.00 | +2.82% | 3,481,154 |
| 2026-09-17 | 1755.00 | 1848.88 | 1740.00 | 1784.66 | +1.93% | 3,373,824 |
| 2026-09-16 | 1690.00 | 1786.68 | 1680.00 | 1750.94 | +3.90% | 2,856,187 |
| 2026-09-15 | 1686.00 | 1735.00 | 1677.57 | 1685.15 | -0.44% | 2,070,998 |
| 2026-09-14 | 1670.00 | 1745.00 | 1670.00 | 1692.66 | -0.49% | 2,530,908 |
| 2026-09-11 | 1684.21 | 1734.34 | 1665.50 | 1701.00 | -1.05% | 3,365,156 |
| 2026-09-10 | 1702.50 | 1744.48 | 1685.55 | 1719.00 | +0.06% | 2,274,649 |
| 2026-09-09 | 1759.00 | 1775.27 | 1705.00 | 1718.00 | +0.17% | 2,576,982 |
| 2026-09-08 | 1701.93 | 1775.00 | 1671.10 | 1715.00 | +0.76% | 3,956,438 |
| 2026-09-07 | 1499.00 | 1706.00 | 1488.00 | 1702.00 | +16.10% | 5,639,919 |
| 2026-09-04 | 1520.00 | 1527.01 | 1441.25 | 1466.00 | -2.79% | 2,649,925 |
| 2026-09-03 | 1500.00 | 1525.00 | 1474.00 | 1508.00 | +1.82% | 2,567,974 |
| 2026-09-02 | 1456.09 | 1501.02 | 1440.03 | 1481.00 | -0.07% | 2,652,773 |
| 2026-09-01 | 1533.00 | 1533.00 | 1448.00 | 1482.00 | -3.33% | 3,172,999 |
| 2026-08-31 | 1490.00 | 1533.90 | 1485.00 | 1533.00 | -0.35% | 2,785,167 |
| 2026-08-28 | 1611.00 | 1635.99 | 1535.00 | 1538.35 | -5.68% | 3,637,707 |
| 2026-08-27 | 1569.90 | 1635.85 | 1553.00 | 1630.99 | +5.91% | 3,664,121 |
| 2026-08-26 | 1565.01 | 1579.78 | 1486.01 | 1540.01 | -0.84% | 2,618,058 |
| 2026-08-25 | 1500.00 | 1589.99 | 1485.20 | 1553.00 | +0.78% | 3,048,188 |
| 2026-08-24 | 1571.13 | 1597.00 | 1495.00 | 1541.00 | -2.90% | 3,419,488 |
| 2026-08-21 | 1560.00 | 1606.99 | 1540.01 | 1587.00 | +2.72% | 3,468,627 |
| 2026-08-20 | 1524.17 | 1583.02 | 1481.92 | 1545.00 | +1.77% | 3,317,817 |
| 2026-08-19 | 1529.60 | 1594.81 | 1500.18 | 1518.10 | -5.91% | 4,766,899 |
| 2026-08-18 | 1630.89 | 1650.89 | 1556.68 | 1613.50 | +1.16% | 3,684,116 |
| 2026-08-17 | 1530.10 | 1600.00 | 1501.04 | 1595.01 | +5.00% | 3,927,902 |
| 2026-08-14 | 1516.02 | 1535.00 | 1470.00 | 1519.00 | +1.22% | 3,266,010 |
| 2026-08-13 | 1469.60 | 1596.00 | 1469.19 | 1500.68 | +5.02% | 5,425,344 |
| 2026-08-12 | 1365.00 | 1469.00 | 1365.00 | 1429.00 | +5.77% | 5,104,430 |
| 2026-08-11 | 1380.00 | 1396.00 | 1291.00 | 1351.00 | -4.53% | 5,239,153 |
| 2026-08-10 | 1355.50 | 1420.00 | 1295.61 | 1415.10 | +4.40% | 6,053,293 |
| 2026-08-07 | 1356.88 | 1424.00 | 1318.00 | 1355.50 | +1.69% | 5,830,378 |
| 2026-08-06 | 1258.09 | 1367.80 | 1239.33 | 1333.00 | +2.70% | 5,037,630 |
| 2026-08-05 | 1200.00 | 1317.98 | 1188.18 | 1298.00 | -1.29% | 8,586,289 |
| 2026-08-04 | 1200.00 | 1320.00 | 1200.00 | 1315.00 | +14.65% | 7,107,316 |
| 2026-08-03 | 1088.00 | 1188.00 | 1081.63 | 1147.01 | +5.03% | 5,797,802 |
| 2026-07-31 | 1188.80 | 1190.00 | 1090.08 | 1092.10 | +7.41% | 7,088,553 |
| 2026-07-30 | 1200.55 | 1222.00 | 995.01 | 1016.80 | -17.20% | 10,331,197 |
| 2026-07-29 | 1226.00 | 1259.00 | 1166.00 | 1228.00 | +0.16% | 6,471,730 |
| 2026-07-28 | 1390.00 | 1412.00 | 1210.00 | 1226.00 | -16.77% | 6,423,936 |
| 2026-07-27 | 1383.74 | 1490.00 | 1355.30 | 1473.01 | +5.97% | 4,869,450 |
| 2026-07-24 | 1400.00 | 1468.00 | 1354.00 | 1390.00 | -3.81% | 4,077,233 |
| 2026-07-23 | 1439.98 | 1520.00 | 1409.99 | 1445.00 | +2.12% | 5,713,437 |
| 2026-07-22 | 1537.01 | 1611.00 | 1413.00 | 1415.00 | -6.29% | 7,486,265 |
| 2026-07-21 | 1401.63 | 1548.00 | 1188.00 | 1510.00 | +7.59% | 9,927,525 |
| 2026-07-20 | 1690.00 | 1690.00 | 1324.80 | 1403.42 | -15.25% | 8,748,823 |
| 2026-07-17 | 1750.00 | 1752.94 | 1525.00 | 1656.00 | -9.31% | 6,227,338 |
| 2026-07-16 | 1738.96 | 1899.00 | 1680.10 | 1825.98 | +0.94% | 4,280,048 |
| 2026-07-15 | 1790.00 | 1919.00 | 1750.00 | 1809.00 | +0.56% | 5,283,461 |
| 2026-07-14 | 1590.20 | 1800.53 | 1561.88 | 1798.90 | +13.12% | 5,984,493 |
| 2026-07-13 | 1578.82 | 1656.00 | 1520.12 | 1590.20 | -1.17% | 4,240,102 |
| 2026-07-10 | 1793.12 | 1829.00 | 1601.00 | 1609.00 | -7.85% | 4,722,569 |
| 2026-07-09 | 1662.00 | 1750.00 | 1615.00 | 1746.01 | +7.98% | 5,024,338 |
| 2026-07-08 | 1711.00 | 1736.00 | 1616.01 | 1617.00 | -5.72% | 4,328,512 |
| 2026-07-07 | 1637.80 | 1749.00 | 1581.12 | 1715.04 | +4.58% | 4,945,223 |
| 2026-07-06 | 1699.90 | 1702.11 | 1546.00 | 1640.00 | -1.16% | 4,265,939 |
| 2026-07-03 | 1639.00 | 1738.80 | 1590.02 | 1659.23 | +1.23% | 3,832,670 |
| 2026-07-02 | 1649.00 | 1729.36 | 1623.10 | 1639.00 | -6.93% | 4,029,806 |
| 2026-07-01 | 1884.00 | 1884.00 | 1733.00 | 1761.00 | -6.63% | 4,303,368 |
| 2026-06-30 | 1742.00 | 1936.88 | 1701.55 | 1886.00 | +9.34% | 5,494,829 |
| 2026-06-29 | 1776.96 | 1790.78 | 1630.00 | 1724.83 | -2.93% | 5,667,302 |
| 2026-06-26 | 1825.94 | 1834.72 | 1730.00 | 1776.91 | -5.23% | 4,861,969 |
| 2026-06-25 | 1810.55 | 1898.00 | 1777.94 | 1875.00 | +2.01% | 4,037,986 |
| 2026-06-24 | 1812.01 | 1868.89 | 1779.12 | 1838.00 | +1.08% | 4,089,652 |
| 2026-06-23 | 1855.00 | 1968.14 | 1788.00 | 1818.30 | -2.95% | 5,234,798 |
| 2026-06-22 | 1673.36 | 1879.73 | 1673.36 | 1873.50 | +11.96% | 4,773,807 |
| 2026-06-18 | 1600.00 | 1712.00 | 1591.81 | 1673.36 | +3.81% | 4,402,872 |
| 2026-06-17 | 1561.03 | 1627.77 | 1561.03 | 1612.00 | +0.19% | 4,399,674 |
| 2026-06-16 | 1460.00 | 1628.80 | 1432.00 | 1608.88 | +9.83% | 6,359,219 |
| 2026-06-15 | 1415.00 | 1465.01 | 1360.00 | 1464.88 | +4.63% | 6,555,554 |
| 2026-06-12 | 1494.00 | 1530.00 | 1400.01 | 1400.01 | -3.58% | 9,742,555 |
| 2026-06-11 | 1460.00 | 1505.00 | 1396.00 | 1452.00 | +0.14% | 5,646,047 |
| 2026-06-10 | 1450.00 | 1495.00 | 1408.11 | 1450.00 | -1.69% | 4,892,955 |
| 2026-06-09 | 1417.67 | 1509.98 | 1355.00 | 1475.00 | +6.12% | 6,252,198 |
| 2026-06-08 | 1278.88 | 1413.00 | 1278.00 | 1389.88 | +5.24% | 7,077,733 |
| 2026-06-05 | 1374.00 | 1448.68 | 1300.00 | 1320.72 | -3.87% | 7,191,811 |
| 2026-06-04 | 1350.00 | 1405.93 | 1350.00 | 1373.90 | -2.21% | 4,980,447 |
| 2026-06-03 | 1240.99 | 1437.77 | 1240.00 | 1405.00 | +16.41% | 7,694,121 |
| 2026-06-02 | 1089.36 | 1235.00 | 1089.36 | 1206.91 | +12.43% | 7,942,172 |
| 2026-06-01 | 1133.50 | 1149.97 | 1060.02 | 1073.44 | -5.24% | 5,612,037 |
| 2026-05-29 | 1172.00 | 1188.88 | 1090.02 | 1132.79 | -0.82% | 5,493,679 |
| 2026-05-28 | 1110.00 | 1156.76 | 1077.00 | 1142.18 | +1.62% | 6,516,254 |
| 2026-05-27 | 1046.59 | 1138.88 | 1046.59 | 1124.00 | +7.96% | 7,646,541 |
| 2026-05-26 | 1063.00 | 1073.88 | 1025.00 | 1041.10 | -3.97% | 5,558,392 |
| 2026-05-25 | 1067.87 | 1092.00 | 1039.33 | 1084.16 | +1.67% | 5,273,209 |
| 2026-05-22 | 1060.00 | 1085.00 | 1040.00 | 1066.40 | +2.73% | 4,542,580 |
| 2026-05-21 | 1121.70 | 1123.00 | 1025.75 | 1038.04 | -6.90% | 5,181,781 |
| 2026-05-20 | 1065.00 | 1115.00 | 1056.65 | 1114.94 | +4.40% | 5,378,370 |
| 2026-05-19 | 1032.12 | 1072.79 | 1000.08 | 1068.00 | +0.94% | 4,895,054 |
| 2026-05-18 | 1048.00 | 1104.00 | 1041.81 | 1058.08 | -32.13% | 5,416,335 |
| 2026-05-15 | 1583.05 | 1649.88 | 1515.00 | 1559.00 | -4.65% | 7,054,226 |
| 2026-05-14 | 1700.00 | 1717.00 | 1627.44 | 1635.00 | -4.27% | 5,827,033 |
| 2026-05-13 | 1665.00 | 1716.98 | 1651.29 | 1708.00 | -1.33% | 4,981,450 |
| 2026-05-12 | 1668.00 | 1766.88 | 1666.00 | 1731.00 | +6.59% | 5,172,254 |
| 2026-05-11 | 1593.00 | 1650.88 | 1550.02 | 1624.00 | +3.11% | 4,855,691 |
| 2026-05-08 | 1595.52 | 1625.00 | 1567.82 | 1575.00 | -3.31% | 4,257,809 |
| 2026-05-07 | 1538.00 | 1638.00 | 1475.00 | 1629.00 | +6.40% | 5,625,976 |
| 2026-05-06 | 1589.00 | 1612.00 | 1505.05 | 1531.01 | -2.55% | 5,768,211 |
| 2026-04-30 | 1535.00 | 1610.31 | 1497.48 | 1571.00 | +3.70% | 4,054,327 |
| 2026-04-29 | 1428.80 | 1566.99 | 1421.00 | 1515.00 | +5.01% | 5,639,231 |
| 2026-04-28 | 1467.08 | 1517.00 | 1393.75 | 1442.67 | +1.74% | 6,372,130 |
| 2026-04-27 | 1399.19 | 1422.99 | 1340.00 | 1418.00 | +1.65% | 4,992,722 |
| 2026-04-24 | 1393.99 | 1430.14 | 1345.66 | 1395.00 | +0.00% | 5,517,177 |
| 2026-04-23 | 1463.50 | 1495.00 | 1360.00 | 1394.99 | -4.72% | 5,853,590 |
| 2026-04-22 | 1374.21 | 1496.00 | 1374.21 | 1464.05 | +4.66% | 5,453,970 |
| 2026-04-21 | 1375.00 | 1410.19 | 1352.22 | 1398.90 | +0.81% | 3,910,518 |
| 2026-04-20 | 1431.00 | 1431.00 | 1356.00 | 1387.66 | -3.97% | 5,234,079 |
| 2026-04-17 | 1339.26 | 1460.08 | 1320.00 | 1445.00 | +10.05% | 5,105,204 |
| 2026-04-16 | 1269.00 | 1313.00 | 1268.00 | 1313.00 | +2.10% | 3,519,509 |
| 2026-04-15 | 1245.00 | 1339.88 | 1245.00 | 1286.00 | +2.76% | 4,762,861 |
| 2026-04-14 | 1265.00 | 1304.90 | 1240.90 | 1251.49 | -1.15% | 4,182,161 |
| 2026-04-13 | 1210.00 | 1322.16 | 1200.00 | 1266.00 | +3.34% | 4,646,691 |
| 2026-04-10 | 1129.00 | 1268.00 | 1122.63 | 1225.03 | +8.58% | 5,641,780 |
| 2026-04-09 | 1130.00 | 1148.88 | 1097.98 | 1128.18 | -0.78% | 3,525,129 |
| 2026-04-08 | 1136.80 | 1137.00 | 1075.17 | 1137.00 | +5.57% | 5,810,100 |
| 2026-04-07 | 1070.00 | 1089.60 | 1051.00 | 1076.99 | -0.74% | 3,495,383 |
| 2026-04-03 | 1065.02 | 1117.57 | 1055.52 | 1085.00 | +4.93% | 4,247,543 |
| 2026-04-02 | 1050.00 | 1089.88 | 1028.43 | 1034.00 | -2.45% | 3,387,044 |
| 2026-04-01 | 1050.00 | 1076.81 | 1020.30 | 1060.00 | +5.43% | 4,746,376 |
| 2026-03-31 | 1025.00 | 1043.03 | 996.00 | 1005.44 | -5.33% | 4,924,376 |
| 2026-03-30 | 1079.99 | 1100.00 | 1040.00 | 1062.00 | -3.46% | 5,662,947 |
| 2026-03-27 | 1076.24 | 1135.00 | 1071.87 | 1100.11 | -3.50% | 5,069,374 |
| 2026-03-26 | 1118.18 | 1212.49 | 1103.00 | 1140.01 | -0.09% | 5,117,692 |
| 2026-03-25 | 1124.00 | 1166.00 | 1094.00 | 1141.00 | +7.14% | 5,137,557 |
| 2026-03-24 | 1047.00 | 1084.88 | 1002.00 | 1065.00 | +3.60% | 4,865,624 |
| 2026-03-23 | 1059.25 | 1087.82 | 1014.00 | 1028.00 | -7.80% | 7,161,760 |
| 2026-03-20 | 992.74 | 1140.00 | 988.00 | 1114.99 | +17.37% | 8,934,183 |
| 2026-03-19 | 883.00 | 975.00 | 879.00 | 950.00 | +6.86% | 6,092,333 |
| 2026-03-18 | 848.00 | 894.97 | 847.00 | 889.00 | +7.08% | 4,914,125 |
| 2026-03-17 | 901.00 | 909.99 | 826.00 | 830.24 | -8.66% | 5,142,037 |
| 2026-03-16 | 879.24 | 910.00 | 859.00 | 908.99 | +3.38% | 3,572,224 |
| 2026-03-13 | 867.50 | 897.96 | 855.00 | 879.30 | -0.08% | 3,106,277 |
| 2026-03-12 | 899.11 | 919.02 | 866.32 | 880.00 | -2.28% | 3,819,948 |
| 2026-03-11 | 909.09 | 921.99 | 900.00 | 900.50 | -1.89% | 3,528,174 |
| 2026-03-10 | 830.00 | 921.77 | 823.00 | 917.86 | +13.84% | 6,314,776 |
| 2026-03-09 | 806.93 | 817.87 | 762.02 | 806.30 | -5.24% | 5,388,011 |
| 2026-03-06 | 845.75 | 885.00 | 824.68 | 850.90 | -0.36% | 3,699,186 |
| 2026-03-05 | 899.98 | 906.70 | 849.00 | 854.00 | -3.67% | 5,220,495 |
| 2026-03-04 | 865.12 | 908.00 | 832.16 | 886.55 | +1.32% | 4,625,964 |
| 2026-03-03 | 872.10 | 918.00 | 868.36 | 875.00 | +2.34% | 6,613,856 |
| 2026-03-02 | 751.95 | 855.00 | 745.01 | 855.00 | +11.05% | 7,587,394 |
| 2026-02-27 | 790.00 | 794.50 | 756.67 | 769.90 | -5.74% | 5,622,682 |
| 2026-02-26 | 800.00 | 824.00 | 780.01 | 816.80 | +3.95% | 5,299,921 |
| 2026-02-25 | 772.63 | 801.30 | 755.17 | 785.80 | +0.80% | 3,871,321 |
| 2026-02-24 | 776.00 | 805.99 | 762.00 | 779.56 | +4.36% | 4,447,457 |
| 2026-02-13 | 742.60 | 768.75 | 722.88 | 746.98 | -2.90% | 4,177,951 |
| 2026-02-12 | 744.00 | 789.98 | 736.80 | 769.31 | +4.30% | 6,522,961 |
| 2026-02-11 | 754.60 | 773.00 | 722.00 | 737.60 | -4.21% | 5,736,646 |
| 2026-02-10 | 795.76 | 848.00 | 755.00 | 769.99 | +1.73% | 7,629,396 |
| 2026-02-09 | 747.00 | 782.99 | 730.05 | 756.93 | +5.28% | 6,813,186 |
| 2026-02-06 | 718.00 | 746.99 | 698.08 | 719.00 | -3.94% | 4,860,331 |
| 2026-02-05 | 780.00 | 793.11 | 738.01 | 748.49 | -6.83% | 5,539,687 |
| 2026-02-04 | 801.00 | 820.98 | 747.00 | 803.39 | +0.05% | 6,702,126 |
| 2026-02-03 | 827.18 | 853.58 | 753.00 | 803.00 | -0.58% | 6,718,389 |
| 2026-02-02 | 813.15 | 862.00 | 799.89 | 807.70 | -1.86% | 4,452,130 |
| 2026-01-30 | 791.69 | 857.99 | 780.01 | 823.00 | +1.72% | 4,896,315 |
| 2026-01-29 | 831.90 | 863.11 | 805.00 | 809.05 | -2.58% | 4,888,350 |
| 2026-01-28 | 817.43 | 874.48 | 807.00 | 830.50 | +1.65% | 5,524,302 |
| 2026-01-27 | 725.00 | 833.04 | 723.96 | 817.00 | +11.16% | 6,663,301 |
| 2026-01-26 | 710.00 | 754.40 | 709.00 | 735.00 | +2.00% | 4,036,175 |
| 2026-01-23 | 753.50 | 769.78 | 715.03 | 720.60 | -5.56% | 4,947,959 |
| 2026-01-22 | 722.58 | 772.10 | 718.30 | 763.00 | +6.34% | 4,430,193 |
| 2026-01-21 | 713.47 | 747.47 | 710.50 | 717.50 | +0.68% | 3,841,179 |
| 2026-01-20 | 748.29 | 748.29 | 701.46 | 712.68 | -4.76% | 4,527,040 |
| 2026-01-19 | 738.86 | 755.00 | 730.90 | 748.29 | +0.03% | 2,835,892 |
| 2026-01-16 | 767.00 | 778.00 | 741.01 | 748.04 | -2.60% | 4,507,435 |
| 2026-01-15 | 689.01 | 770.00 | 684.00 | 767.99 | +9.09% | 5,697,457 |
| 2026-01-14 | 675.66 | 716.00 | 664.00 | 704.00 | +5.29% | 6,661,437 |
| 2026-01-13 | 692.86 | 708.00 | 667.50 | 668.66 | -5.42% | 5,771,909 |
| 2026-01-12 | 730.00 | 748.62 | 699.97 | 707.00 | -5.98% | 7,261,775 |
| 2026-01-09 | 700.00 | 770.00 | 678.00 | 752.00 | +5.17% | 8,141,014 |
| 2026-01-08 | 691.20 | 728.00 | 685.86 | 715.00 | +2.04% | 5,258,390 |
| 2026-01-07 | 665.00 | 708.12 | 658.00 | 700.70 | +8.47% | 7,118,608 |
| 2026-01-06 | 642.31 | 659.63 | 620.00 | 646.00 | -2.71% | 6,962,592 |
| 2026-01-05 | 650.00 | 676.00 | 642.00 | 664.00 | +3.43% | 4,815,921 |
| 2025-12-31 | 668.36 | 670.68 | 630.12 | 641.99 | -2.65% | 3,994,839 |
| 2025-12-30 | 676.00 | 728.00 | 654.01 | 659.46 | -3.64% | 5,842,835 |
| 2025-12-29 | 629.16 | 708.00 | 627.00 | 684.40 | +6.60% | 7,165,885 |
| 2025-12-26 | 660.11 | 676.00 | 635.00 | 642.00 | -5.31% | 4,984,435 |
| 2025-12-25 | 642.01 | 681.00 | 636.87 | 678.00 | +5.03% | 5,965,592 |
| 2025-12-24 | 636.00 | 658.65 | 625.06 | 645.55 | +0.46% | 4,668,341 |
| 2025-12-23 | 646.75 | 666.80 | 628.00 | 642.59 | +0.56% | 3,980,438 |
| 2025-12-22 | 636.30 | 669.07 | 635.30 | 639.00 | +3.56% | 5,430,164 |
| 2025-12-19 | 644.00 | 645.97 | 615.15 | 617.04 | -2.77% | 3,882,834 |
| 2025-12-18 | 649.01 | 655.00 | 628.08 | 634.60 | -4.43% | 3,974,203 |
| 2025-12-17 | 610.00 | 688.00 | 596.08 | 664.00 | +10.67% | 6,755,744 |
| 2025-12-16 | 640.00 | 640.00 | 596.04 | 599.99 | -5.21% | 5,301,462 |
| 2025-12-15 | 635.00 | 664.00 | 626.63 | 633.00 | -5.68% | 5,540,754 |
| 2025-12-12 | 670.73 | 702.00 | 649.44 | 671.11 | +1.22% | 5,494,380 |
| 2025-12-11 | 685.02 | 703.00 | 663.00 | 663.00 | -4.14% | 4,281,879 |
| 2025-12-10 | 678.10 | 706.99 | 653.91 | 691.66 | +2.39% | 5,132,827 |
| 2025-12-09 | 665.00 | 686.85 | 657.00 | 675.50 | +1.12% | 4,511,757 |
| 2025-12-08 | 600.00 | 683.90 | 596.13 | 668.00 | +11.54% | 7,277,657 |
| 2025-12-05 | 588.00 | 626.74 | 571.00 | 598.90 | +3.48% | 6,741,728 |
| 2025-12-04 | 540.00 | 590.98 | 536.78 | 578.78 | +5.03% | 7,553,537 |
| 2025-12-03 | 530.00 | 572.20 | 525.18 | 551.08 | +5.17% | 7,875,356 |
| 2025-12-02 | 538.00 | 539.60 | 520.00 | 523.99 | -2.08% | 3,527,026 |
| 2025-12-01 | 538.90 | 559.98 | 531.01 | 535.10 | -0.71% | 5,074,154 |
| 2025-11-28 | 559.90 | 560.00 | 537.00 | 538.91 | -2.55% | 4,386,727 |
| 2025-11-27 | 567.00 | 589.00 | 553.00 | 553.00 | -5.81% | 7,465,765 |
| 2025-11-26 | 535.00 | 620.00 | 516.66 | 587.08 | +7.42% | 9,777,318 |
| 2025-11-25 | 547.05 | 581.98 | 535.45 | 546.51 | +4.90% | 6,199,595 |
| 2025-11-24 | 542.00 | 548.22 | 509.03 | 521.00 | -3.31% | 5,306,102 |
| 2025-11-21 | 544.00 | 559.97 | 530.00 | 538.86 | -9.75% | 7,504,366 |
| 2025-11-20 | 609.99 | 617.50 | 568.00 | 597.10 | +4.13% | 7,453,527 |
| 2025-11-19 | 557.09 | 600.00 | 542.20 | 573.43 | +3.56% | 7,778,229 |
| 2025-11-18 | 519.02 | 592.00 | 516.80 | 553.74 | +5.07% | 9,047,444 |
| 2025-11-17 | 530.99 | 548.58 | 512.01 | 527.01 | -1.24% | 5,919,843 |
| 2025-11-14 | 541.00 | 550.63 | 531.10 | 533.61 | -6.30% | 5,629,008 |
| 2025-11-13 | 579.46 | 579.85 | 551.23 | 569.50 | -1.79% | 6,538,557 |
| 2025-11-12 | 571.39 | 587.48 | 527.01 | 579.89 | -3.03% | 9,613,404 |
| 2025-11-11 | 620.00 | 633.39 | 585.00 | 598.00 | -0.66% | 6,257,815 |
| 2025-11-10 | 588.94 | 604.99 | 558.00 | 602.00 | +2.01% | 5,962,241 |
| 2025-11-07 | 600.00 | 610.07 | 561.11 | 590.13 | -4.28% | 7,516,456 |
| 2025-11-06 | 555.00 | 628.80 | 555.00 | 616.53 | +16.44% | 9,027,833 |
| 2025-11-05 | 499.00 | 535.90 | 493.02 | 529.49 | +2.60% | 5,637,207 |
| 2025-11-04 | 533.89 | 545.02 | 513.00 | 516.05 | -2.45% | 5,670,330 |
| 2025-11-03 | 488.08 | 535.77 | 483.00 | 529.00 | +4.12% | 7,408,206 |
| 2025-10-31 | 535.10 | 554.08 | 496.00 | 508.07 | -2.41% | 10,104,977 |
| 2025-10-30 | 508.00 | 549.00 | 504.00 | 520.60 | +2.33% | 6,381,767 |
| 2025-10-29 | 531.00 | 536.00 | 486.01 | 508.74 | -0.83% | 6,037,850 |
| 2025-10-28 | 500.01 | 531.00 | 498.00 | 513.00 | -1.03% | 6,161,118 |
| 2025-10-27 | 508.97 | 537.99 | 499.80 | 518.36 | +3.88% | 7,700,123 |
| 2025-10-24 | 480.22 | 509.15 | 450.80 | 499.00 | +5.22% | 8,578,893 |
| 2025-10-23 | 481.50 | 481.50 | 457.01 | 474.26 | -1.50% | 6,419,611 |
| 2025-10-22 | 472.55 | 487.52 | 466.00 | 481.50 | -3.08% | 10,175,650 |
| 2025-10-21 | 421.88 | 496.78 | 409.64 | 496.78 | +20.00% | 12,370,244 |
| 2025-10-20 | 393.61 | 433.92 | 393.61 | 413.98 | +14.49% | 10,378,965 |
| 2025-10-17 | 360.46 | 375.00 | 343.00 | 361.60 | +0.39% | 5,277,949 |
| 2025-10-16 | 361.00 | 371.99 | 355.66 | 360.21 | -0.42% | 3,266,110 |
| 2025-10-15 | 344.00 | 367.39 | 344.00 | 361.72 | +4.39% | 4,141,981 |
| 2025-10-14 | 375.00 | 376.08 | 338.00 | 346.50 | -6.48% | 6,622,529 |
| 2025-10-13 | 365.00 | 392.88 | 359.10 | 370.50 | -3.77% | 6,189,646 |
| 2025-10-10 | 409.50 | 424.50 | 382.00 | 385.01 | -6.53% | 5,028,514 |
| 2025-10-09 | 428.00 | 429.00 | 410.73 | 411.90 | -3.99% | 5,492,491 |
| 2025-09-30 | 411.00 | 440.00 | 408.00 | 429.00 | +4.58% | 5,810,473 |
| 2025-09-29 | 357.00 | 413.99 | 356.00 | 410.23 | +12.08% | 7,285,800 |
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：6月（+63.65%）。最も弱い月：5月（-8.63%）。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
Yuanjie Semiconductor Technology Co. Ltd. A（688498.SHG）の直近終値は？
2026-10-16 時点で 1028.58。Closelookデータレイクの日次価格記録より。
688498.SHG の52週高値・安値は？
直近52週間で高値 1968.14、安値 343.00（2026-10-16 時点）。
Yuanjie Semiconductor Technology Co. Ltd. A が歴史的に最も強い月と弱い月は？
歴史的に、688498.SHG の最も強い月は 6月（平均 +63.65%）、最も弱い月は 5月（平均 -8.63%）。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。