HUTCHMED China Ltd（HCM.L）— 株価履歴
2026-09-02 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 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 178.50 | 180.34 | 177.45 | 179.50 | +1.41% | 3,263 |
| 2026-09-01 | 182.00 | 182.00 | 177.00 | 177.00 | -2.21% | 16,642 |
| 2026-08-28 | 181.00 | 190.50 | 181.00 | 181.00 | -0.82% | 275 |
| 2026-08-27 | 187.00 | 190.50 | 182.50 | 182.50 | -0.27% | 18,089 |
| 2026-08-26 | 179.00 | 187.00 | 179.00 | 183.00 | +2.23% | 16,060 |
| 2026-08-25 | 180.00 | 182.77 | 179.00 | 179.00 | +0.56% | 2,027 |
| 2026-08-24 | 181.50 | 182.00 | 178.00 | 178.00 | -3.26% | 10,392 |
| 2026-08-21 | 182.00 | 190.50 | 182.00 | 184.00 | +1.10% | 844 |
| 2026-08-20 | 189.00 | 191.00 | 182.00 | 182.00 | -0.55% | 35,871 |
| 2026-08-19 | 185.00 | 190.50 | 181.50 | 183.00 | -3.17% | 40,836 |
| 2026-08-18 | 192.50 | 195.00 | 185.04 | 189.00 | -0.53% | 65,670 |
| 2026-08-17 | 190.50 | 193.85 | 185.00 | 190.00 | +2.70% | 43,964 |
| 2026-08-14 | 179.00 | 189.00 | 179.00 | 185.00 | -2.63% | 1,504 |
| 2026-08-13 | 190.00 | 190.00 | 179.50 | 190.00 | +4.97% | 2,233 |
| 2026-08-12 | 181.00 | 189.00 | 181.00 | 181.00 | -1.36% | 5,028 |
| 2026-08-11 | 185.00 | 190.00 | 181.50 | 183.50 | -3.42% | 17,398 |
| 2026-08-10 | 189.50 | 190.00 | 182.00 | 190.00 | +3.26% | 51,181 |
| 2026-08-07 | 180.00 | 187.00 | 180.00 | 184.00 | +5.44% | 213,541 |
| 2026-08-06 | 176.00 | 179.00 | 174.14 | 174.50 | -1.97% | 12,965 |
| 2026-08-05 | 174.00 | 178.00 | 171.00 | 178.00 | +2.89% | 39,814 |
| 2026-08-04 | 175.00 | 178.50 | 166.50 | 173.00 | -1.14% | 13,254 |
| 2026-08-03 | 166.00 | 175.00 | 166.00 | 175.00 | +2.94% | 1,163 |
| 2026-07-31 | 168.00 | 172.14 | 167.87 | 170.00 | +1.49% | 14,176 |
| 2026-07-30 | 174.50 | 177.50 | 167.50 | 167.50 | -3.46% | 26,299 |
| 2026-07-29 | 173.00 | 177.00 | 172.00 | 173.50 | -1.70% | 2,374 |
| 2026-07-28 | 169.00 | 178.00 | 167.00 | 176.50 | +4.44% | 57,958 |
| 2026-07-27 | 168.50 | 172.75 | 168.50 | 169.00 | +1.81% | 34,366 |
| 2026-07-24 | 170.00 | 174.00 | 166.00 | 166.00 | -3.63% | 37,569 |
| 2026-07-23 | 170.00 | 174.00 | 170.00 | 172.25 | -0.43% | 8,781 |
| 2026-07-22 | 170.50 | 179.50 | 170.00 | 173.00 | -2.26% | 14,155 |
| 2026-07-21 | 177.00 | 178.50 | 174.00 | 177.00 | +2.02% | 21,953 |
| 2026-07-20 | 172.00 | 177.00 | 169.50 | 173.50 | -0.86% | 12,413 |
| 2026-07-17 | 166.50 | 177.00 | 165.50 | 175.00 | +0.00% | 5,375 |
| 2026-07-16 | 175.50 | 176.00 | 167.00 | 175.00 | -0.57% | 16,853 |
| 2026-07-15 | 172.50 | 176.05 | 166.00 | 176.00 | +1.73% | 24,123 |
| 2026-07-14 | 170.00 | 176.50 | 169.65 | 173.00 | +0.87% | 9,643 |
| 2026-07-13 | 167.50 | 176.50 | 167.50 | 171.50 | +3.94% | 11,099 |
| 2026-07-10 | 176.00 | 176.00 | 165.00 | 165.00 | -2.94% | 9,309 |
| 2026-07-09 | 170.50 | 174.08 | 166.00 | 170.00 | -0.29% | 6,841 |
| 2026-07-08 | 171.50 | 171.50 | 168.56 | 170.50 | -0.87% | 6,767 |
| 2026-07-07 | 178.50 | 179.61 | 161.16 | 172.00 | -5.49% | 49,166 |
| 2026-07-06 | 170.00 | 189.00 | 170.00 | 182.00 | +2.25% | 53,076 |
| 2026-07-03 | 180.00 | 180.00 | 177.00 | 178.00 | +1.71% | 35,756 |
| 2026-07-02 | 165.00 | 184.00 | 165.00 | 175.00 | +9.03% | 162,266 |
| 2026-07-01 | 162.00 | 162.00 | 159.00 | 160.50 | -0.93% | 2,645 |
| 2026-06-30 | 161.00 | 162.00 | 160.07 | 162.00 | +1.25% | 9,163 |
| 2026-06-29 | 160.00 | 164.00 | 156.50 | 160.00 | +0.00% | 45,837 |
| 2026-06-26 | 159.50 | 160.00 | 151.50 | 160.00 | +0.79% | 8,800 |
| 2026-06-25 | 160.00 | 160.00 | 156.63 | 158.75 | -0.78% | 5,484 |
| 2026-06-24 | 156.50 | 160.00 | 155.05 | 160.00 | +1.27% | 29,884 |
| 2026-06-23 | 154.00 | 158.00 | 152.26 | 158.00 | +0.96% | 29,445 |
| 2026-06-22 | 154.00 | 158.35 | 150.48 | 156.50 | -1.26% | 43,039 |
| 2026-06-19 | 154.00 | 159.50 | 154.00 | 158.50 | +0.16% | 10,843 |
| 2026-06-18 | 154.00 | 159.50 | 154.00 | 158.25 | +0.96% | 6,824 |
| 2026-06-17 | 156.00 | 158.63 | 154.21 | 156.75 | +0.48% | 31,784 |
| 2026-06-16 | 160.00 | 163.85 | 156.00 | 156.00 | -2.50% | 94,675 |
| 2026-06-15 | 174.00 | 177.50 | 160.00 | 160.00 | -3.03% | 42,847 |
| 2026-06-12 | 172.00 | 176.90 | 165.00 | 165.00 | -2.51% | 34,004 |
| 2026-06-11 | 172.00 | 172.00 | 166.00 | 169.25 | +0.74% | 11,414 |
| 2026-06-10 | 168.00 | 171.50 | 162.00 | 168.00 | -1.47% | 30,289 |
| 2026-06-09 | 168.00 | 170.50 | 158.00 | 170.50 | +3.49% | 56,621 |
| 2026-06-08 | 162.00 | 165.50 | 158.00 | 164.75 | +2.01% | 12,563 |
| 2026-06-05 | 166.00 | 171.14 | 151.54 | 161.50 | -6.38% | 126,589 |
| 2026-06-04 | 170.00 | 175.47 | 167.50 | 172.50 | -1.43% | 34,682 |
| 2026-06-03 | 175.00 | 181.55 | 170.00 | 175.00 | +0.57% | 14,711 |
| 2026-06-02 | 175.00 | 183.85 | 174.00 | 174.00 | -3.33% | 37,352 |
| 2026-06-01 | 170.00 | 180.00 | 170.00 | 180.00 | +2.86% | 33,833 |
| 2026-05-29 | 180.00 | 180.00 | 171.16 | 175.00 | -2.78% | 55,269 |
| 2026-05-28 | 180.00 | 180.00 | 170.00 | 180.00 | +1.84% | 23,737 |
| 2026-05-27 | 179.50 | 180.00 | 172.00 | 176.75 | +1.29% | 60,658 |
| 2026-05-26 | 180.00 | 180.00 | 174.00 | 174.50 | -1.83% | 13,991 |
| 2026-05-22 | 178.00 | 186.00 | 174.00 | 177.75 | -1.52% | 18,719 |
| 2026-05-21 | 175.00 | 183.71 | 175.00 | 180.50 | +4.94% | 8,982 |
| 2026-05-20 | 179.00 | 185.00 | 172.00 | 172.00 | -3.51% | 15,987 |
| 2026-05-19 | 182.00 | 189.50 | 177.00 | 178.25 | -2.06% | 23,442 |
| 2026-05-18 | 185.00 | 188.49 | 182.00 | 182.00 | -1.62% | 13,013 |
| 2026-05-15 | 185.00 | 199.50 | 185.00 | 185.00 | -1.33% | 6,716 |
| 2026-05-14 | 187.50 | 198.00 | 186.00 | 187.50 | -0.53% | 6,993 |
| 2026-05-13 | 186.50 | 192.00 | 186.00 | 188.50 | -2.33% | 127,308 |
| 2026-05-12 | 199.50 | 199.50 | 186.50 | 193.00 | +1.05% | 29,593 |
| 2026-05-11 | 191.00 | 195.29 | 188.00 | 191.00 | -2.05% | 15,114 |
| 2026-05-08 | 191.00 | 202.00 | 191.00 | 195.00 | +1.04% | 38,250 |
| 2026-05-07 | 198.00 | 198.91 | 191.97 | 193.00 | -2.53% | 33,256 |
| 2026-05-06 | 197.50 | 198.00 | 193.00 | 198.00 | +1.02% | 21,525 |
| 2026-05-05 | 195.00 | 205.00 | 194.00 | 196.00 | +0.51% | 11,296 |
| 2026-05-01 | 195.00 | 200.00 | 195.00 | 195.00 | +0.00% | 25,982 |
| 2026-04-30 | 199.00 | 202.71 | 195.00 | 195.00 | -1.76% | 35,027 |
| 2026-04-29 | 199.50 | 209.00 | 195.50 | 198.50 | -1.73% | 51,190 |
| 2026-04-28 | 195.50 | 203.00 | 195.50 | 202.00 | +1.76% | 10,621 |
| 2026-04-27 | 201.00 | 212.00 | 197.00 | 198.50 | -1.24% | 113,512 |
| 2026-04-24 | 201.00 | 213.00 | 201.00 | 201.00 | +0.00% | 42,575 |
| 2026-04-23 | 211.00 | 217.00 | 201.00 | 201.00 | -4.29% | 54,453 |
| 2026-04-22 | 216.00 | 218.00 | 210.00 | 210.00 | -4.76% | 44,749 |
| 2026-04-21 | 217.00 | 223.00 | 217.00 | 220.50 | +0.23% | 438 |
| 2026-04-20 | 219.00 | 228.00 | 218.00 | 220.00 | +0.00% | 13,080 |
| 2026-04-17 | 230.00 | 233.00 | 216.00 | 220.00 | +0.00% | 160,926 |
| 2026-04-16 | 224.00 | 230.00 | 216.00 | 220.00 | +0.00% | 57,206 |
| 2026-04-15 | 228.00 | 229.00 | 217.00 | 220.00 | -0.90% | 82,613 |
| 2026-04-14 | 229.00 | 229.00 | 214.30 | 222.00 | +1.83% | 37,953 |
| 2026-04-13 | 229.00 | 229.00 | 212.00 | 218.00 | -0.91% | 45,363 |
| 2026-04-10 | 223.00 | 228.00 | 217.03 | 220.00 | +2.33% | 62,644 |
| 2026-04-09 | 216.00 | 228.00 | 215.00 | 215.00 | -0.46% | 9,142 |
| 2026-04-08 | 219.00 | 228.00 | 216.00 | 216.00 | -2.70% | 15,083 |
| 2026-04-07 | 215.00 | 229.00 | 215.00 | 222.00 | +1.37% | 34,766 |
| 2026-04-02 | 228.00 | 230.00 | 218.00 | 219.00 | -1.35% | 26,967 |
| 2026-04-01 | 211.00 | 230.00 | 211.00 | 222.00 | +2.78% | 106,138 |
| 2026-03-31 | 219.00 | 220.63 | 210.00 | 216.00 | +0.00% | 28,569 |
| 2026-03-30 | 209.00 | 221.00 | 209.00 | 216.00 | +9.64% | 119,911 |
| 2026-03-27 | 199.50 | 208.23 | 197.00 | 197.00 | -2.96% | 15,490 |
| 2026-03-26 | 208.00 | 213.00 | 197.55 | 203.00 | -1.46% | 62,009 |
| 2026-03-25 | 208.00 | 212.00 | 194.00 | 206.00 | +1.48% | 75,103 |
| 2026-03-24 | 203.00 | 212.00 | 196.50 | 203.00 | -0.98% | 18,137 |
| 2026-03-23 | 202.00 | 207.00 | 195.06 | 205.00 | +1.49% | 59,748 |
| 2026-03-20 | 203.00 | 217.00 | 202.00 | 202.00 | -0.49% | 6,947 |
| 2026-03-19 | 219.00 | 219.00 | 203.00 | 203.00 | -5.58% | 5,985 |
| 2026-03-18 | 218.00 | 219.00 | 207.55 | 215.00 | +0.47% | 1,564 |
| 2026-03-17 | 209.00 | 215.00 | 204.00 | 214.00 | +2.39% | 10,113 |
| 2026-03-16 | 209.00 | 218.00 | 209.00 | 209.00 | -0.48% | 4,250 |
| 2026-03-13 | 219.00 | 219.00 | 210.00 | 210.00 | +0.48% | 13,450 |
| 2026-03-12 | 219.00 | 219.00 | 209.00 | 209.00 | -4.13% | 7,931 |
| 2026-03-11 | 214.00 | 219.00 | 201.65 | 218.00 | +1.87% | 73,595 |
| 2026-03-10 | 201.00 | 214.00 | 201.00 | 214.00 | +0.94% | 12,639 |
| 2026-03-09 | 196.50 | 212.00 | 196.50 | 212.00 | -0.93% | 6,364 |
| 2026-03-06 | 200.00 | 214.00 | 200.00 | 214.00 | +5.94% | 40,135 |
| 2026-03-05 | 210.00 | 210.00 | 198.11 | 202.00 | -1.94% | 11,677 |
| 2026-03-04 | 202.00 | 206.00 | 197.18 | 206.00 | +1.35% | 7,301 |
| 2026-03-03 | 210.00 | 210.00 | 198.50 | 203.25 | -0.85% | 4,910 |
| 2026-03-02 | 210.00 | 213.00 | 201.00 | 205.00 | -4.65% | 1,321 |
| 2026-02-27 | 216.00 | 220.00 | 213.00 | 215.00 | -2.27% | 21,341 |
| 2026-02-26 | 219.00 | 222.48 | 211.00 | 220.00 | +0.00% | 54,359 |
| 2026-02-25 | 219.00 | 220.00 | 210.00 | 220.00 | +4.76% | 2,124 |
| 2026-02-24 | 211.00 | 220.10 | 210.00 | 210.00 | -5.41% | 14,085 |
| 2026-02-23 | 220.00 | 225.00 | 208.16 | 222.00 | +0.91% | 63,043 |
| 2026-02-20 | 208.00 | 221.00 | 208.00 | 220.00 | +0.00% | 50,562 |
| 2026-02-19 | 220.00 | 221.00 | 207.00 | 220.00 | +0.00% | 58,193 |
| 2026-02-18 | 218.00 | 220.00 | 205.00 | 220.00 | +2.80% | 14,041 |
| 2026-02-17 | 211.00 | 221.00 | 206.00 | 214.00 | +0.71% | 11,330 |
| 2026-02-16 | 218.00 | 218.00 | 209.64 | 212.50 | -1.16% | 4,271 |
| 2026-02-13 | 209.00 | 215.00 | 209.00 | 215.00 | +0.47% | 10,808 |
| 2026-02-12 | 214.00 | 220.00 | 209.00 | 214.00 | -2.28% | 4,283 |
| 2026-02-11 | 216.00 | 220.00 | 209.89 | 219.00 | +0.00% | 23,844 |
| 2026-02-10 | 216.00 | 221.00 | 209.00 | 219.00 | +3.30% | 10,744 |
| 2026-02-09 | 215.00 | 219.00 | 208.00 | 212.00 | -0.93% | 220,477 |
| 2026-02-06 | 207.00 | 219.00 | 207.00 | 214.00 | -1.83% | 5,065 |
| 2026-02-05 | 218.00 | 219.00 | 205.00 | 218.00 | -0.46% | 28,634 |
| 2026-02-04 | 219.00 | 219.00 | 206.65 | 219.00 | +0.92% | 3,324 |
| 2026-02-03 | 206.00 | 217.00 | 200.12 | 217.00 | +0.46% | 54,833 |
| 2026-02-02 | 213.00 | 216.00 | 208.00 | 216.00 | -1.82% | 53,074 |
| 2026-01-30 | 216.00 | 224.00 | 216.00 | 220.00 | +0.46% | 83,146 |
| 2026-01-29 | 222.00 | 223.00 | 216.12 | 219.00 | -0.45% | 12,427 |
| 2026-01-28 | 222.00 | 225.00 | 219.00 | 220.00 | -0.45% | 30,922 |
| 2026-01-27 | 224.00 | 237.00 | 220.09 | 221.00 | -2.43% | 68,720 |
| 2026-01-26 | 232.00 | 237.54 | 222.00 | 226.50 | +0.67% | 26,459 |
| 2026-01-23 | 232.00 | 236.00 | 221.00 | 225.00 | -0.44% | 298,131 |
| 2026-01-22 | 226.00 | 230.00 | 222.12 | 226.00 | +0.44% | 103,636 |
| 2026-01-21 | 226.00 | 239.00 | 223.00 | 225.00 | +0.00% | 88,508 |
| 2026-01-20 | 239.00 | 239.00 | 225.00 | 225.00 | -3.23% | 2,361 |
| 2026-01-19 | 239.00 | 239.00 | 227.00 | 232.50 | -2.72% | 1,599 |
| 2026-01-16 | 231.00 | 239.00 | 227.61 | 239.00 | +5.75% | 141,476 |
| 2026-01-15 | 225.00 | 228.11 | 211.00 | 226.00 | +7.62% | 42,584 |
| 2026-01-14 | 220.00 | 225.00 | 210.00 | 210.00 | -4.98% | 8,158 |
| 2026-01-13 | 223.00 | 224.00 | 210.00 | 221.00 | -1.78% | 19,694 |
| 2026-01-12 | 225.00 | 225.00 | 209.32 | 225.00 | +3.69% | 25,446 |
| 2026-01-09 | 218.00 | 224.00 | 213.08 | 217.00 | -0.46% | 9,473 |
| 2026-01-08 | 223.00 | 224.00 | 211.09 | 218.00 | +1.87% | 8,812 |
| 2026-01-07 | 210.00 | 218.00 | 208.00 | 214.00 | +1.42% | 18,550 |
| 2026-01-06 | 201.00 | 211.00 | 194.00 | 211.00 | +4.46% | 9,713 |
| 2026-01-05 | 208.00 | 210.00 | 195.00 | 202.00 | -0.98% | 40,599 |
| 2026-01-02 | 201.00 | 210.00 | 200.00 | 204.00 | -1.92% | 12,580 |
| 2025-12-31 | 199.00 | 209.00 | 199.00 | 208.00 | +4.79% | 18,573 |
| 2025-12-30 | 192.00 | 198.50 | 192.00 | 198.50 | -0.25% | 34,925 |
| 2025-12-29 | 199.00 | 203.00 | 192.88 | 199.00 | +1.27% | 17,898 |
| 2025-12-24 | 196.50 | 201.00 | 192.38 | 196.50 | +1.81% | 1,031 |
| 2025-12-23 | 191.63 | 196.36 | 190.97 | 193.00 | -2.53% | 1,777 |
| 2025-12-22 | 196.50 | 203.85 | 194.50 | 198.00 | -0.50% | 13,826 |
| 2025-12-19 | 204.00 | 204.00 | 199.00 | 199.00 | -2.45% | 29,912 |
| 2025-12-18 | 200.00 | 204.40 | 198.67 | 204.00 | +0.99% | 24,333 |
| 2025-12-17 | 200.00 | 202.00 | 197.50 | 202.00 | +1.00% | 12,754 |
| 2025-12-16 | 195.50 | 204.00 | 195.00 | 200.00 | -0.62% | 41,896 |
| 2025-12-15 | 204.00 | 204.00 | 198.25 | 201.25 | -1.35% | 4,745 |
| 2025-12-12 | 198.00 | 204.00 | 195.03 | 204.00 | +3.55% | 26,763 |
| 2025-12-11 | 202.00 | 205.00 | 195.50 | 197.00 | -1.50% | 33,604 |
| 2025-12-10 | 205.00 | 214.00 | 200.00 | 200.00 | -2.91% | 78,382 |
| 2025-12-09 | 205.00 | 222.00 | 202.00 | 206.00 | -1.44% | 57,692 |
| 2025-12-08 | 210.00 | 218.27 | 209.00 | 209.00 | -1.88% | 8,826 |
| 2025-12-05 | 211.00 | 220.00 | 211.00 | 213.00 | -0.47% | 251 |
| 2025-12-04 | 214.00 | 223.00 | 211.14 | 214.00 | -0.47% | 1,047 |
| 2025-12-03 | 216.00 | 221.00 | 213.11 | 215.00 | -2.71% | 34,897 |
| 2025-12-02 | 221.00 | 226.00 | 218.00 | 221.00 | -1.78% | 12,397 |
| 2025-12-01 | 220.00 | 226.00 | 215.00 | 225.00 | +1.35% | 67,696 |
| 2025-11-28 | 221.00 | 222.00 | 213.13 | 222.00 | +3.02% | 28,389 |
| 2025-11-27 | 213.00 | 217.00 | 209.20 | 215.50 | -1.15% | 32,155 |
| 2025-11-26 | 218.00 | 227.00 | 215.30 | 218.00 | +0.93% | 9,381 |
| 2025-11-25 | 215.00 | 220.00 | 214.00 | 216.00 | +0.23% | 23,815 |
| 2025-11-24 | 214.00 | 218.00 | 214.00 | 215.50 | -0.69% | 18,917 |
| 2025-11-21 | 217.00 | 220.00 | 214.50 | 217.00 | -0.46% | 20,134 |
| 2025-11-20 | 217.00 | 222.41 | 215.00 | 218.00 | -1.80% | 42,663 |
| 2025-11-19 | 232.00 | 232.00 | 217.00 | 222.00 | -1.11% | 8,119 |
| 2025-11-18 | 233.00 | 233.00 | 221.00 | 224.50 | -1.97% | 13,347 |
| 2025-11-17 | 228.00 | 235.00 | 224.40 | 229.00 | +0.44% | 27,560 |
| 2025-11-14 | 229.00 | 229.00 | 223.54 | 228.00 | -1.30% | 10,166 |
| 2025-11-13 | 224.00 | 236.00 | 224.00 | 231.00 | -2.12% | 9,492 |
| 2025-11-12 | 231.00 | 236.00 | 224.01 | 236.00 | +1.72% | 22,224 |
| 2025-11-11 | 235.00 | 235.00 | 224.00 | 232.00 | +1.31% | 22,641 |
| 2025-11-10 | 236.00 | 236.00 | 223.43 | 229.00 | -2.97% | 481 |
| 2025-11-07 | 222.00 | 236.00 | 222.00 | 236.00 | +2.61% | 5,217 |
| 2025-11-06 | 224.00 | 236.00 | 222.00 | 230.00 | +0.66% | 11,182 |
| 2025-11-05 | 235.00 | 236.00 | 223.00 | 228.50 | -2.35% | 167 |
| 2025-11-04 | 231.00 | 235.00 | 220.00 | 234.00 | +0.00% | 17,297 |
| 2025-11-03 | 220.00 | 234.00 | 216.00 | 234.00 | +6.36% | 100,907 |
| 2025-10-31 | 218.00 | 229.00 | 217.00 | 220.00 | +0.46% | 101,733 |
| 2025-10-30 | 224.00 | 225.00 | 218.04 | 219.00 | +0.00% | 52,832 |
| 2025-10-29 | 221.00 | 223.00 | 218.00 | 219.00 | -0.90% | 31,556 |
| 2025-10-28 | 221.00 | 223.24 | 219.44 | 221.00 | +0.00% | 14,421 |
| 2025-10-27 | 221.00 | 233.00 | 221.00 | 221.00 | -2.64% | 1,065 |
| 2025-10-24 | 225.00 | 233.00 | 224.00 | 227.00 | -0.87% | 12,659 |
| 2025-10-23 | 225.00 | 234.00 | 222.00 | 229.00 | +0.44% | 6,282 |
| 2025-10-22 | 221.00 | 234.32 | 221.00 | 228.00 | +3.64% | 37,767 |
| 2025-10-21 | 225.00 | 229.79 | 220.00 | 220.00 | -0.90% | 25,883 |
| 2025-10-20 | 220.00 | 234.00 | 218.00 | 222.00 | +0.91% | 132,040 |
| 2025-10-17 | 229.00 | 236.00 | 220.00 | 220.00 | -5.98% | 33,340 |
| 2025-10-16 | 229.00 | 236.00 | 229.00 | 234.00 | +2.18% | 1,939 |
| 2025-10-15 | 228.00 | 239.00 | 228.00 | 229.00 | +0.44% | 10,148 |
| 2025-10-14 | 230.00 | 241.00 | 226.79 | 228.00 | -1.72% | 38,251 |
| 2025-10-13 | 241.00 | 241.00 | 230.00 | 232.00 | -1.69% | 8,104 |
| 2025-10-10 | 239.00 | 240.29 | 231.00 | 236.00 | +1.72% | 4,921 |
| 2025-10-09 | 240.00 | 246.00 | 232.00 | 232.00 | -2.11% | 88,671 |
| 2025-10-08 | 241.00 | 246.00 | 235.00 | 237.00 | -0.84% | 210,368 |
| 2025-10-07 | 234.00 | 242.00 | 232.00 | 239.00 | +2.14% | 40,349 |
| 2025-10-06 | 244.00 | 247.00 | 234.00 | 234.00 | -3.31% | 15,507 |
| 2025-10-03 | 240.00 | 247.30 | 237.80 | 242.00 | +2.54% | 27,573 |
| 2025-10-02 | 240.00 | 246.00 | 236.00 | 236.00 | +2.16% | 5,182 |
| 2025-10-01 | 241.00 | 241.00 | 231.00 | 231.00 | +0.00% | 9,795 |
| 2025-09-30 | 242.00 | 242.00 | 231.00 | 231.00 | -2.12% | 14,468 |
| 2025-09-29 | 238.00 | 241.00 | 231.35 | 236.00 | +2.61% | 14,216 |
| 2025-09-26 | 237.00 | 239.00 | 230.00 | 230.00 | -2.13% | 1,306 |
| 2025-09-25 | 235.00 | 242.00 | 233.00 | 235.00 | +2.17% | 29,154 |
| 2025-09-24 | 230.00 | 241.00 | 230.00 | 230.00 | -0.43% | 37,313 |
| 2025-09-23 | 245.00 | 245.00 | 231.00 | 231.00 | -5.71% | 8,686 |
| 2025-09-22 | 255.00 | 257.00 | 245.00 | 245.00 | -3.92% | 16,248 |
| 2025-09-19 | 255.00 | 259.00 | 248.00 | 255.00 | -3.41% | 12,724 |
| 2025-09-18 | 256.00 | 264.00 | 248.00 | 264.00 | +3.94% | 23,264 |
| 2025-09-17 | 247.00 | 260.00 | 243.80 | 254.00 | +2.83% | 86,473 |
| 2025-09-16 | 252.00 | 259.00 | 247.00 | 247.00 | -1.20% | 26,941 |
| 2025-09-15 | 260.00 | 262.92 | 250.00 | 250.00 | -3.85% | 8,281 |
| 2025-09-12 | 243.00 | 266.00 | 243.00 | 260.00 | +8.79% | 135,430 |
| 2025-09-11 | 238.00 | 239.00 | 233.00 | 239.00 | +2.58% | 6,252 |
| 2025-09-10 | 232.00 | 240.00 | 231.60 | 233.00 | -0.85% | 3,417 |
| 2025-09-09 | 234.00 | 240.10 | 232.18 | 235.00 | +1.73% | 10,517 |
| 2025-09-08 | 239.00 | 243.84 | 231.00 | 231.00 | -1.07% | 61,684 |
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：7月（+14.28%）。最も弱い月：4月（-11.16%）。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 · 2026-09-02 時点
クイック回答
HUTCHMED China Ltd（HCM.L）の直近終値は？
2026-09-02 時点で 179.50。Closelookデータレイクの日次価格記録より。
HCM.L の52週高値・安値は？
直近52週間で高値 266.00、安値 150.48（2026-09-02 時点）。
HUTCHMED China Ltd が歴史的に最も強い月と弱い月は？
歴史的に、HCM.L の最も強い月は 7月（平均 +14.28%）、最も弱い月は 4月（平均 -11.16%）。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422本から計算。