New Oriental Education And Tech Inc（9901.HK）— 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	46.90	48.20	46.80	48.14	+5.90%	7,352,836
2026-10-15	45.48	45.74	44.98	45.46	-0.57%	4,309,414
2026-10-14	45.60	46.06	45.14	45.72	+0.04%	3,586,915
2026-10-13	45.94	45.94	45.16	45.70	-1.25%	2,800,600
2026-10-12	46.30	46.92	45.88	46.28	+1.62%	4,039,503
2026-10-09	45.28	45.92	45.22	45.54	+1.92%	3,914,022
2026-10-08	44.58	45.20	44.50	44.68	+0.22%	3,020,494
2026-10-07	45.10	45.10	44.46	44.58	+0.91%	1,010,074
2026-10-06	44.52	44.72	43.96	44.18	+0.64%	1,871,800
2026-10-05	43.28	43.92	43.18	43.90	+1.86%	2,187,378
2026-10-02	43.02	43.40	42.74	43.10	+0.42%	3,052,366
2026-09-30	42.68	43.08	42.54	42.92	-0.97%	2,752,072
2026-09-29	43.60	43.68	42.96	43.34	-2.87%	3,625,676
2026-09-28	44.50	45.32	44.50	44.62	-0.58%	2,297,739
2026-09-25	44.56	44.88	43.74	44.88	+0.90%	2,708,800
2026-09-24	43.62	45.16	43.60	44.48	+2.63%	4,706,878
2026-09-23	42.86	43.86	42.70	43.34	+1.12%	2,656,074
2026-09-22	42.72	43.16	42.16	42.86	-1.56%	4,656,314
2026-09-21	43.04	43.76	42.84	43.54	+0.69%	3,990,468
2026-09-18	43.72	44.08	43.22	43.24	-1.14%	9,285,334
2026-09-17	43.64	43.92	43.30	43.74	-0.41%	2,058,200
2026-09-16	45.76	45.76	43.74	43.92	+0.14%	1,950,412
2026-09-15	44.58	44.58	43.82	43.86	-1.17%	1,504,200
2026-09-14	43.34	44.40	43.20	44.38	+2.78%	2,321,947
2026-09-11	42.50	43.18	42.50	43.18	-0.14%	3,178,361
2026-09-10	43.26	43.38	42.68	43.24	-2.17%	3,430,275
2026-09-09	44.88	44.88	43.88	44.20	-2.47%	3,264,620
2026-09-08	46.56	46.56	41.00	45.32	-0.18%	3,588,891
2026-09-07	45.68	46.12	40.02	45.40	-1.73%	4,448,252
2026-09-04	46.00	46.90	45.64	46.20	+1.54%	3,782,090
2026-09-03	46.60	46.60	45.18	45.50	-2.19%	4,253,354
2026-09-02	46.00	46.88	45.80	46.52	+2.15%	4,230,058
2026-09-01	45.78	45.90	44.92	45.54	+0.31%	2,813,956
2026-08-31	45.34	46.28	45.28	45.40	-0.31%	5,260,237
2026-08-28	46.00	46.00	45.02	45.54	+1.56%	3,116,006
2026-08-27	46.28	46.28	44.74	44.84	-0.31%	2,283,052
2026-08-26	45.04	45.66	44.54	44.98	+0.58%	3,302,604
2026-08-25	44.72	45.64	43.64	44.72	+1.59%	3,169,671
2026-08-24	44.02	44.26	43.02	44.02	-0.72%	2,874,276
2026-08-21	44.24	44.34	43.40	44.34	-0.23%	2,753,727
2026-08-20	44.58	44.68	44.06	44.44	+3.40%	5,413,880
2026-08-19	42.38	43.16	42.36	42.98	+4.17%	6,326,470
2026-08-18	42.20	42.20	41.08	41.26	-2.18%	2,816,661
2026-08-17	41.52	43.26	40.98	42.18	+3.69%	3,058,473
2026-08-14	41.14	41.88	40.62	40.68	-2.16%	1,641,728
2026-08-13	42.08	42.18	41.28	41.58	-2.58%	3,749,226
2026-08-12	43.18	43.82	42.32	42.68	-3.26%	3,545,309
2026-08-11	45.20	45.76	44.12	44.12	-1.16%	2,594,693
2026-08-10	43.56	44.70	43.56	44.64	+1.64%	1,750,310
2026-08-07	44.34	44.60	43.34	43.92	-1.48%	3,400,277
2026-08-06	44.92	46.16	44.18	44.58	-0.76%	3,923,298
2026-08-05	44.92	45.66	44.36	44.92	-2.39%	8,897,350
2026-08-04	47.44	47.44	45.52	46.02	-2.95%	5,699,210
2026-08-03	45.90	47.80	45.80	47.42	+4.73%	8,903,096
2026-07-31	43.66	46.62	43.56	45.28	-4.55%	9,450,772
2026-07-30	45.78	47.70	43.52	47.44	+18.84%	15,252,179
2026-07-29	38.96	40.54	38.96	39.92	+2.46%	2,735,704
2026-07-28	38.94	39.66	38.70	38.96	+0.57%	3,265,142
2026-07-27	39.12	39.12	38.60	38.74	+0.68%	3,171,626
2026-07-24	39.00	39.00	38.06	38.48	-0.77%	2,386,738
2026-07-23	38.58	38.84	38.02	38.78	+1.25%	2,704,233
2026-07-22	38.80	38.86	37.76	38.30	-3.09%	3,488,495
2026-07-21	38.88	39.60	38.30	39.52	-0.55%	4,329,569
2026-07-20	38.98	39.74	38.82	39.74	+2.05%	2,341,447
2026-07-17	39.74	39.78	38.50	38.94	-2.01%	3,567,524
2026-07-16	39.20	40.08	39.08	39.74	+1.38%	2,855,491
2026-07-15	38.72	39.50	38.62	39.20	+0.77%	2,846,348
2026-07-14	38.48	39.06	37.68	38.90	+1.20%	3,037,113
2026-07-13	37.48	38.64	37.48	38.44	+0.84%	1,835,315
2026-07-10	38.34	38.90	37.98	38.12	-0.10%	2,765,377
2026-07-09	37.94	38.40	37.86	38.16	-1.04%	2,432,586
2026-07-08	37.72	38.76	37.40	38.56	+2.12%	2,683,646
2026-07-07	36.86	38.54	36.86	37.76	+0.27%	3,497,688
2026-07-06	37.14	37.78	36.42	37.66	+1.18%	1,556,809
2026-07-03	36.50	37.78	36.46	37.22	+2.53%	2,454,363
2026-07-02	37.40	37.88	36.12	36.30	+1.17%	4,630,589
2026-06-30	36.50	36.92	35.60	35.88	-1.70%	5,282,815
2026-06-29	35.78	36.84	35.44	36.50	+5.19%	3,430,871
2026-06-26	34.48	34.92	34.36	34.70	-0.52%	2,845,627
2026-06-25	35.30	35.94	34.72	34.88	+0.29%	4,974,307
2026-06-24	35.12	35.46	34.70	34.78	+0.35%	1,873,306
2026-06-23	35.16	35.56	34.40	34.66	-1.42%	3,027,994
2026-06-22	35.40	35.74	34.26	35.16	-0.68%	3,331,224
2026-06-18	36.28	36.28	35.22	35.40	-2.43%	2,593,013
2026-06-17	36.88	36.88	36.14	36.28	+1.00%	2,637,255
2026-06-16	37.02	37.08	35.38	35.92	-2.97%	3,856,506
2026-06-15	36.68	37.42	36.60	37.02	+0.93%	3,321,040
2026-06-12	36.42	37.38	36.06	36.68	+3.38%	6,023,624
2026-06-11	35.96	36.94	35.26	35.48	-1.28%	8,686,958
2026-06-10	35.60	36.06	35.40	35.94	+0.96%	6,275,627
2026-06-09	35.70	36.18	35.08	35.60	-3.16%	6,573,814
2026-06-08	36.26	36.78	35.72	36.76	+1.27%	3,493,793
2026-06-05	36.78	37.00	36.16	36.30	-1.31%	4,159,589
2026-06-04	37.08	37.62	36.28	36.78	-0.92%	5,728,754
2026-06-03	37.32	37.46	36.82	37.12	-3.43%	3,729,557
2026-06-02	36.78	38.54	36.78	38.44	+4.06%	4,057,695
2026-06-01	35.94	37.26	35.92	36.94	+1.37%	5,975,635
2026-05-29	36.86	36.88	36.00	36.44	-1.14%	15,129,320
2026-05-28	37.26	37.86	36.48	36.86	+0.44%	5,555,522
2026-05-27	36.76	37.08	36.00	36.70	-2.39%	6,352,433
2026-05-26	36.96	37.86	36.42	37.60	-0.95%	6,015,663
2026-05-22	38.20	38.20	37.26	37.96	-0.11%	4,384,095
2026-05-21	40.28	40.28	37.96	38.00	-5.66%	4,470,337
2026-05-20	39.80	40.40	39.18	40.28	+0.05%	3,671,139
2026-05-19	40.00	40.66	39.96	40.26	+0.65%	5,024,818
2026-05-18	39.98	40.34	39.64	40.00	+1.68%	3,733,019
2026-05-15	40.22	40.56	39.02	39.34	-3.29%	5,021,306
2026-05-14	40.60	40.98	40.40	40.68	-0.59%	2,668,929
2026-05-13	41.00	41.78	40.60	40.92	-0.20%	2,837,887
2026-05-12	40.72	41.04	40.28	41.00	-0.63%	4,020,844
2026-05-11	43.30	43.30	40.50	41.26	-4.97%	6,592,432
2026-05-08	43.56	44.46	43.28	43.42	-0.32%	3,492,104
2026-05-07	43.50	44.10	42.98	43.56	+0.28%	3,816,790
2026-05-06	42.76	43.80	42.60	43.44	+3.43%	5,440,414
2026-05-05	41.60	42.00	40.60	42.00	+0.19%	5,257,600
2026-05-04	42.80	42.80	41.70	41.92	-0.24%	3,443,562
2026-04-30	42.34	42.38	41.44	42.02	-0.80%	4,983,659
2026-04-29	41.80	42.80	41.80	42.36	+2.37%	4,476,694
2026-04-28	40.90	42.28	40.90	41.38	+1.17%	4,880,792
2026-04-27	41.68	41.94	40.54	40.90	-1.87%	6,691,517
2026-04-24	41.18	42.36	40.18	41.68	-0.67%	7,385,922
2026-04-23	43.58	43.58	41.42	41.96	-3.72%	7,740,307
2026-04-22	44.90	45.00	42.44	43.58	-3.63%	5,440,589
2026-04-21	46.00	46.20	44.96	45.22	-1.70%	4,669,038
2026-04-20	47.06	47.36	45.78	46.00	-0.69%	4,578,558
2026-04-17	45.20	46.86	44.96	46.32	+3.02%	4,067,918
2026-04-16	44.02	44.96	43.40	44.96	+6.74%	9,238,385
2026-04-15	44.76	44.76	42.12	42.12	-5.94%	7,556,462
2026-04-14	44.52	45.24	44.50	44.78	+1.08%	3,019,867
2026-04-13	45.46	45.46	43.70	44.30	-2.55%	3,973,725
2026-04-10	45.96	46.66	45.38	45.46	-1.09%	5,593,984
2026-04-09	44.88	46.24	44.76	45.96	-0.09%	6,875,482
2026-04-08	46.00	46.74	45.42	46.00	+2.68%	7,005,860
2026-04-02	44.08	45.16	44.08	44.80	-0.53%	2,153,201
2026-04-01	45.08	45.56	44.08	45.04	+3.30%	4,612,672
2026-03-31	42.60	44.82	42.60	43.60	+1.54%	2,958,811
2026-03-30	42.20	43.24	42.20	42.94	-1.78%	3,721,534
2026-03-27	43.14	44.02	43.14	43.72	+0.97%	2,474,495
2026-03-26	44.34	44.70	43.04	43.30	-1.41%	3,744,093
2026-03-25	43.92	45.32	42.24	43.92	+0.05%	4,870,780
2026-03-24	43.40	43.98	42.92	43.90	+2.38%	3,107,310
2026-03-23	44.16	44.26	42.48	42.88	-3.90%	5,530,019
2026-03-20	45.36	45.42	44.40	44.62	-1.59%	8,121,094
2026-03-19	44.52	45.44	43.98	45.34	+1.34%	8,587,400
2026-03-18	43.06	45.02	43.00	44.74	+5.17%	8,551,321
2026-03-17	42.32	43.58	42.32	42.54	+0.61%	2,084,022
2026-03-16	42.40	42.52	41.48	42.28	+2.82%	3,269,754
2026-03-13	42.30	42.30	41.00	41.12	-2.51%	2,000,773
2026-03-12	42.16	42.70	41.68	42.18	+0.05%	3,218,234
2026-03-11	42.24	42.98	41.60	42.16	+0.96%	3,705,900
2026-03-10	41.90	42.60	41.72	41.76	+0.68%	3,069,899
2026-03-09	41.12	41.60	40.44	41.48	-1.85%	4,288,855
2026-03-06	41.38	42.78	41.38	42.26	+1.73%	4,073,922
2026-03-05	42.12	42.36	41.28	41.54	-0.67%	2,449,557
2026-03-04	41.12	41.82	40.44	41.82	+1.70%	5,572,529
2026-03-03	43.02	43.34	40.94	41.12	-3.47%	3,114,256
2026-03-02	43.00	44.14	42.48	42.60	-2.61%	4,477,121
2026-02-27	43.64	44.42	43.54	43.74	+0.23%	10,852,800
2026-02-26	44.96	44.96	42.98	43.64	-5.09%	9,712,765
2026-02-25	46.94	47.40	45.52	45.98	-2.05%	6,459,456
2026-02-24	47.86	47.86	46.70	46.94	-1.92%	4,241,595
2026-02-23	46.76	48.20	46.76	47.86	+2.35%	2,570,030
2026-02-20	47.22	47.50	46.58	46.76	+0.91%	4,218,457
2026-02-16	46.66	46.66	46.10	46.34	-0.64%	1,463,600
2026-02-13	47.22	47.78	46.44	46.64	-3.20%	4,237,377
2026-02-12	48.16	48.20	47.44	48.18	+0.04%	5,041,158
2026-02-11	47.84	48.84	47.78	48.16	+3.21%	4,422,806
2026-02-10	47.36	48.38	45.60	46.66	-4.39%	11,775,510
2026-02-09	48.86	49.28	48.64	48.80	+0.41%	7,191,177
2026-02-06	49.28	49.60	48.38	48.60	-1.34%	5,780,944
2026-02-05	48.80	49.74	48.46	49.26	-3.13%	7,090,374
2026-02-04	49.80	51.05	49.28	50.85	+1.60%	10,843,190
2026-02-03	48.30	50.05	47.52	50.05	+6.40%	10,609,890
2026-02-02	48.56	48.56	46.80	47.04	-3.17%	12,080,060
2026-01-30	46.04	48.60	45.86	48.58	+5.52%	9,404,829
2026-01-29	45.16	46.76	44.68	46.04	+3.00%	11,100,600
2026-01-28	42.30	44.84	42.30	44.70	+1.92%	2,652,685
2026-01-27	43.22	44.24	43.22	43.86	-0.32%	1,744,918
2026-01-26	44.82	45.34	43.82	44.00	-1.79%	2,815,134
2026-01-23	43.68	44.88	43.66	44.80	+3.75%	2,818,863
2026-01-22	43.02	43.46	42.68	43.18	+0.37%	1,865,056
2026-01-21	42.06	43.12	42.06	43.02	+1.22%	2,456,514
2026-01-20	42.80	42.92	42.36	42.50	-0.70%	2,443,247
2026-01-19	43.00	43.86	42.48	42.80	-2.73%	3,250,695
2026-01-16	44.04	44.38	43.78	44.00	-0.09%	2,119,517
2026-01-15	44.64	44.82	43.60	44.04	-1.61%	2,305,603
2026-01-14	45.30	45.48	44.16	44.76	-1.71%	4,060,409
2026-01-13	46.36	46.96	45.40	45.54	-1.51%	3,903,920
2026-01-12	45.88	46.26	45.28	46.24	+1.54%	3,751,048
2026-01-09	45.66	46.50	45.20	45.54	+1.92%	3,981,428
2026-01-08	44.44	45.00	43.88	44.68	+0.54%	1,914,397
2026-01-07	44.80	44.86	44.14	44.44	-0.80%	3,123,955
2026-01-06	44.60	45.00	44.46	44.80	+2.05%	2,724,378
2026-01-05	45.00	45.26	43.70	43.90	-3.00%	2,827,633
2026-01-02	42.90	45.26	42.90	45.26	+7.15%	3,234,483
2025-12-31	43.14	43.34	42.16	42.24	-2.49%	978,500
2025-12-30	43.18	43.46	42.62	43.32	+1.21%	2,459,193
2025-12-29	43.58	43.58	42.78	42.80	-1.79%	1,343,829
2025-12-24	43.46	43.76	43.36	43.58	+0.14%	427,192
2025-12-23	43.48	43.98	43.34	43.52	+0.55%	1,270,078
2025-12-22	43.48	43.70	42.82	43.28	+0.14%	1,769,315
2025-12-19	43.36	43.36	42.84	43.22	-0.32%	2,050,099
2025-12-18	42.82	43.50	42.74	43.36	+1.45%	2,601,121
2025-12-17	42.74	42.74	42.18	42.74	+0.66%	1,456,343
2025-12-16	43.22	43.22	41.90	42.46	-1.71%	2,324,488
2025-12-15	42.02	43.28	41.90	43.20	+2.81%	4,113,855
2025-12-12	41.40	42.30	40.70	42.02	+0.38%	4,132,848
2025-12-11	41.70	42.28	41.66	41.86	+0.19%	1,797,347
2025-12-10	41.78	41.86	41.28	41.78	+0.00%	2,600,267
2025-12-09	41.84	42.26	41.56	41.78	+0.24%	3,012,861
2025-12-08	41.40	42.56	41.16	41.68	+0.68%	5,627,847
2025-12-05	40.28	41.40	40.18	41.40	+2.78%	7,381,160
2025-12-04	40.50	40.50	39.52	40.28	-0.59%	3,228,126
2025-12-03	41.14	41.22	40.42	40.52	-2.36%	2,229,613
2025-12-02	41.70	42.08	41.14	41.50	-0.48%	3,579,689
2025-12-01	41.30	41.96	40.16	41.70	+3.47%	6,407,758
2025-11-28	39.76	40.46	39.76	40.30	+0.45%	2,750,447
2025-11-27	39.68	40.48	39.42	40.12	+1.78%	2,623,800
2025-11-26	39.82	39.86	39.36	39.42	+0.82%	1,403,810
2025-11-25	39.66	39.88	39.02	39.10	-1.21%	3,544,542
2025-11-24	40.32	40.42	39.56	39.58	+0.97%	12,797,080
2025-11-21	40.26	40.26	39.10	39.20	-4.39%	4,375,557
2025-11-20	41.82	41.82	40.76	41.00	-0.24%	3,683,810
2025-11-19	41.56	41.56	40.74	41.10	+1.28%	3,012,049
2025-11-18	41.40	41.40	40.28	40.58	-2.17%	4,082,170
2025-11-17	41.28	41.66	41.18	41.48	-0.77%	4,760,129
2025-11-14	42.00	42.58	41.64	41.80	-1.92%	2,236,694
2025-11-13	43.06	43.06	42.14	42.62	-1.89%	4,285,489
2025-11-12	43.54	43.82	43.18	43.44	-0.23%	3,404,314
2025-11-11	43.38	44.28	43.30	43.54	+0.37%	4,624,800
2025-11-10	42.48	43.62	42.32	43.38	+3.63%	3,778,449
2025-11-07	43.00	43.38	41.76	41.86	-4.95%	7,324,634
2025-11-06	44.42	44.42	43.42	44.04	-0.86%	3,486,885
2025-11-05	45.04	45.04	43.66	44.42	-3.18%	3,868,316
2025-11-04	45.60	46.54	45.54	45.88	-0.13%	4,412,480
2025-11-03	46.70	46.70	45.44	45.94	-1.63%	4,350,635
2025-10-31	46.16	47.08	46.16	46.70	+2.14%	5,876,445
2025-10-30	45.20	46.72	45.20	45.72	-2.27%	11,399,300
2025-10-28	47.24	47.56	46.52	46.78	-0.97%	5,312,241
2025-10-27	46.84	47.84	46.14	47.24	+0.98%	6,074,850
2025-10-24	46.54	47.24	46.54	46.78	-0.09%	3,859,321
2025-10-23	46.44	47.26	46.04	46.82	+0.82%	3,522,819
2025-10-22	46.90	47.28	46.28	46.44	+1.53%	7,016,456
2025-10-21	45.00	45.80	44.62	45.74	+3.30%	4,301,671
2025-10-20	45.04	45.06	43.90	44.28	+2.41%	4,471,314
2025-10-17	43.40	44.60	43.00	43.24	-5.38%	10,809,580
2025-10-16	44.70	45.88	44.36	45.70	+8.86%	20,052,230
2025-10-15	40.40	42.16	40.40	41.98	+4.27%	4,760,975
2025-10-14	40.86	41.40	39.98	40.26	-0.15%	4,896,573
2025-10-13	40.40	40.66	39.86	40.32	-3.63%	9,956,392

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（+9.78%）。最も弱い月：11月（-12.28%）。日次データ2年分（2025–2026）に基づく。

1月-7.63%
2月-4.78%
3月+1.80%
4月-1.60%
5月-8.84%
6月+7.03%
7月+4.19%
8月+1.09%
9月+2.70%
10月+9.78%
11月-12.28%
12月+1.29%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

New Oriental Education And Tech Inc（9901.HK）の直近終値は？

2026-10-16 時点で 48.14。Closelookデータレイクの日次価格記録より。

9901.HK の52週高値・安値は？

直近52週間で高値 51.05、安値 34.26（2026-10-16 時点）。

New Oriental Education And Tech Inc が歴史的に最も強い月と弱い月は？

歴史的に、9901.HK の最も強い月は 10月（平均 +9.78%）、最も弱い月は 11月（平均 -12.28%）。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441本から計算。