Hesai Group Sponsored ADR（HSAI）— 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 | 16.12 | 16.75 | 16.12 | 16.59 | -1.13% | 1,126,395 |
| 2026-09-01 | 15.92 | 16.86 | 15.91 | 16.78 | +4.09% | 2,206,291 |
| 2026-08-31 | 16.83 | 16.84 | 16.08 | 16.12 | -7.46% | 1,924,519 |
| 2026-08-28 | 17.50 | 17.91 | 17.30 | 17.42 | -0.40% | 1,184,788 |
| 2026-08-27 | 17.71 | 17.74 | 17.25 | 17.49 | +2.40% | 2,408,300 |
| 2026-08-26 | 17.87 | 18.01 | 16.95 | 17.08 | -6.67% | 1,975,300 |
| 2026-08-25 | 18.24 | 18.42 | 18.04 | 18.30 | +0.83% | 953,140 |
| 2026-08-24 | 18.43 | 18.55 | 18.02 | 18.15 | -4.97% | 1,296,201 |
| 2026-08-21 | 18.90 | 19.40 | 18.63 | 19.10 | +2.58% | 2,279,900 |
| 2026-08-20 | 18.20 | 19.34 | 18.20 | 18.62 | +4.78% | 2,183,200 |
| 2026-08-19 | 17.70 | 17.89 | 17.25 | 17.77 | +3.86% | 1,931,600 |
| 2026-08-18 | 15.77 | 17.56 | 15.70 | 17.11 | -5.31% | 3,840,700 |
| 2026-08-17 | 18.32 | 18.34 | 17.98 | 18.07 | -0.77% | 1,249,100 |
| 2026-08-14 | 18.94 | 18.94 | 17.92 | 18.21 | -5.60% | 2,086,300 |
| 2026-08-13 | 18.96 | 19.37 | 18.89 | 19.29 | +1.42% | 934,400 |
| 2026-08-12 | 19.28 | 19.36 | 18.90 | 19.02 | +0.37% | 967,100 |
| 2026-08-11 | 18.93 | 19.20 | 18.73 | 18.95 | -1.81% | 1,149,400 |
| 2026-08-10 | 19.25 | 19.51 | 19.02 | 19.30 | +0.42% | 1,414,200 |
| 2026-08-07 | 18.60 | 19.22 | 18.50 | 19.22 | +8.28% | 1,687,900 |
| 2026-08-06 | 17.14 | 17.79 | 17.14 | 17.75 | -0.89% | 912,500 |
| 2026-08-05 | 18.28 | 18.50 | 17.88 | 17.91 | -2.18% | 1,231,900 |
| 2026-08-04 | 17.89 | 18.55 | 17.80 | 18.31 | +2.92% | 1,995,300 |
| 2026-08-03 | 17.08 | 17.90 | 16.80 | 17.79 | +5.27% | 2,170,500 |
| 2026-07-31 | 16.91 | 17.19 | 16.59 | 16.90 | +2.11% | 1,824,500 |
| 2026-07-30 | 16.10 | 16.63 | 15.61 | 16.55 | +1.35% | 1,841,000 |
| 2026-07-29 | 16.49 | 16.94 | 16.05 | 16.33 | +2.70% | 2,956,100 |
| 2026-07-28 | 15.46 | 16.23 | 15.43 | 15.90 | +3.05% | 1,806,600 |
| 2026-07-27 | 15.09 | 15.50 | 15.03 | 15.43 | +5.68% | 1,150,300 |
| 2026-07-24 | 14.80 | 14.86 | 14.29 | 14.60 | -1.08% | 1,360,900 |
| 2026-07-23 | 14.95 | 15.12 | 14.36 | 14.76 | -0.81% | 1,307,100 |
| 2026-07-22 | 15.10 | 15.24 | 14.83 | 14.88 | -2.68% | 802,900 |
| 2026-07-21 | 15.26 | 15.62 | 15.24 | 15.29 | +2.41% | 1,379,511 |
| 2026-07-20 | 15.23 | 15.26 | 14.78 | 14.93 | -0.47% | 897,367 |
| 2026-07-17 | 14.79 | 15.22 | 14.68 | 15.00 | -4.15% | 1,737,000 |
| 2026-07-16 | 15.66 | 15.89 | 15.57 | 15.65 | -1.26% | 882,200 |
| 2026-07-15 | 15.89 | 16.07 | 15.58 | 15.85 | +1.54% | 1,468,400 |
| 2026-07-14 | 15.46 | 15.74 | 15.21 | 15.61 | +3.17% | 1,216,100 |
| 2026-07-13 | 15.81 | 15.97 | 14.91 | 15.13 | -6.37% | 1,822,200 |
| 2026-07-10 | 16.51 | 16.98 | 16.12 | 16.16 | -1.46% | 1,754,000 |
| 2026-07-09 | 16.40 | 16.66 | 15.76 | 16.40 | +0.18% | 1,659,800 |
| 2026-07-08 | 16.42 | 16.68 | 16.18 | 16.37 | +1.36% | 2,207,700 |
| 2026-07-07 | 17.12 | 17.49 | 16.08 | 16.15 | -7.56% | 2,422,900 |
| 2026-07-06 | 17.19 | 17.78 | 17.00 | 17.47 | +1.63% | 1,520,000 |
| 2026-07-02 | 17.75 | 17.98 | 16.76 | 17.19 | -5.70% | 1,945,100 |
| 2026-07-01 | 17.82 | 19.07 | 17.65 | 18.23 | +0.05% | 2,898,300 |
| 2026-06-30 | 16.97 | 18.62 | 16.84 | 18.22 | +15.61% | 6,138,700 |
| 2026-06-29 | 15.24 | 15.91 | 15.17 | 15.76 | +6.49% | 2,360,600 |
| 2026-06-26 | 14.52 | 14.90 | 14.40 | 14.80 | -1.46% | 1,546,100 |
| 2026-06-25 | 15.75 | 15.83 | 14.78 | 15.02 | -3.78% | 2,034,300 |
| 2026-06-24 | 16.05 | 16.12 | 15.50 | 15.61 | -1.82% | 1,770,300 |
| 2026-06-23 | 15.92 | 16.19 | 15.86 | 15.90 | -2.69% | 1,395,900 |
| 2026-06-22 | 16.50 | 16.83 | 16.16 | 16.34 | -3.26% | 1,454,000 |
| 2026-06-18 | 16.99 | 17.10 | 16.45 | 16.89 | -1.11% | 2,299,100 |
| 2026-06-17 | 17.18 | 17.63 | 17.02 | 17.08 | -0.35% | 1,707,000 |
| 2026-06-16 | 17.98 | 18.09 | 17.12 | 17.14 | -8.68% | 2,215,500 |
| 2026-06-15 | 18.81 | 18.90 | 18.46 | 18.77 | +3.42% | 1,251,200 |
| 2026-06-12 | 18.54 | 18.65 | 17.83 | 18.15 | +0.50% | 1,132,300 |
| 2026-06-11 | 17.50 | 18.15 | 17.18 | 18.06 | +3.02% | 1,324,900 |
| 2026-06-10 | 18.17 | 18.22 | 17.52 | 17.53 | -4.93% | 1,339,500 |
| 2026-06-09 | 19.06 | 19.14 | 17.86 | 18.44 | -3.76% | 1,906,500 |
| 2026-06-08 | 19.27 | 19.66 | 19.00 | 19.16 | +3.62% | 1,832,300 |
| 2026-06-05 | 19.86 | 19.98 | 18.21 | 18.49 | -8.69% | 2,391,000 |
| 2026-06-04 | 20.45 | 20.74 | 20.10 | 20.25 | -2.55% | 1,141,300 |
| 2026-06-03 | 21.18 | 21.34 | 20.60 | 20.78 | -4.06% | 1,694,000 |
| 2026-06-02 | 21.70 | 22.53 | 21.21 | 21.66 | +8.14% | 3,854,300 |
| 2026-06-01 | 18.95 | 20.38 | 18.88 | 20.03 | +5.98% | 1,900,300 |
| 2026-05-29 | 19.82 | 19.85 | 18.84 | 18.90 | -4.98% | 2,427,600 |
| 2026-05-28 | 20.35 | 20.38 | 19.71 | 19.89 | -3.59% | 1,386,800 |
| 2026-05-27 | 21.04 | 21.33 | 20.38 | 20.63 | -3.64% | 1,191,000 |
| 2026-05-26 | 20.97 | 21.93 | 20.90 | 21.41 | +3.78% | 2,007,000 |
| 2026-05-22 | 20.48 | 20.95 | 20.32 | 20.63 | -1.29% | 2,566,200 |
| 2026-05-21 | 20.04 | 20.98 | 19.91 | 20.90 | +3.21% | 1,258,600 |
| 2026-05-20 | 20.25 | 20.67 | 19.66 | 20.25 | +1.12% | 2,143,700 |
| 2026-05-19 | 21.60 | 21.82 | 19.51 | 20.02 | -9.02% | 4,437,400 |
| 2026-05-18 | 22.63 | 22.77 | 21.30 | 22.01 | -1.92% | 2,040,700 |
| 2026-05-15 | 22.56 | 22.65 | 21.92 | 22.44 | -4.96% | 1,079,100 |
| 2026-05-14 | 23.40 | 23.72 | 22.76 | 23.61 | -1.79% | 1,112,000 |
| 2026-05-13 | 22.22 | 24.41 | 22.04 | 24.04 | +12.39% | 3,043,300 |
| 2026-05-12 | 21.80 | 21.80 | 20.83 | 21.39 | -1.88% | 1,279,400 |
| 2026-05-11 | 21.61 | 22.50 | 21.50 | 21.80 | +0.93% | 2,606,900 |
| 2026-05-08 | 22.08 | 22.13 | 21.27 | 21.60 | -1.19% | 1,299,100 |
| 2026-05-07 | 22.75 | 22.75 | 21.72 | 21.86 | -2.63% | 1,035,900 |
| 2026-05-06 | 21.63 | 22.46 | 21.43 | 22.45 | +5.00% | 1,016,700 |
| 2026-05-05 | 21.73 | 21.93 | 21.20 | 21.38 | -1.16% | 1,145,200 |
| 2026-05-04 | 21.58 | 21.98 | 21.43 | 21.63 | -1.73% | 1,204,700 |
| 2026-05-01 | 22.68 | 22.76 | 21.89 | 22.01 | -2.95% | 862,600 |
| 2026-04-30 | 22.27 | 22.81 | 21.95 | 22.68 | +1.84% | 626,700 |
| 2026-04-29 | 22.87 | 23.23 | 22.07 | 22.27 | -0.93% | 1,513,400 |
| 2026-04-28 | 22.69 | 22.81 | 22.07 | 22.48 | -3.97% | 785,600 |
| 2026-04-27 | 23.05 | 23.69 | 22.75 | 23.41 | +4.79% | 1,911,200 |
| 2026-04-24 | 21.29 | 22.43 | 21.27 | 22.34 | +6.38% | 1,796,200 |
| 2026-04-23 | 21.36 | 21.36 | 20.48 | 21.00 | -2.91% | 2,137,400 |
| 2026-04-22 | 22.08 | 22.46 | 21.22 | 21.63 | +1.17% | 3,269,100 |
| 2026-04-21 | 22.30 | 22.40 | 21.34 | 21.38 | -2.37% | 1,840,800 |
| 2026-04-20 | 22.74 | 22.82 | 21.43 | 21.90 | -5.81% | 1,913,500 |
| 2026-04-17 | 24.81 | 24.96 | 23.17 | 23.25 | -5.26% | 3,183,300 |
| 2026-04-16 | 24.25 | 24.60 | 23.31 | 24.54 | +1.32% | 2,439,300 |
| 2026-04-15 | 23.45 | 24.31 | 23.23 | 24.22 | +3.11% | 2,033,000 |
| 2026-04-14 | 22.62 | 23.52 | 22.56 | 23.49 | +5.15% | 1,424,800 |
| 2026-04-13 | 22.02 | 22.36 | 21.70 | 22.34 | -1.41% | 952,200 |
| 2026-04-10 | 22.12 | 23.06 | 22.11 | 22.66 | +4.09% | 1,179,500 |
| 2026-04-09 | 21.80 | 22.13 | 21.64 | 21.77 | -0.50% | 899,700 |
| 2026-04-08 | 22.00 | 22.28 | 21.51 | 21.88 | +8.05% | 1,699,600 |
| 2026-04-07 | 20.29 | 20.53 | 19.84 | 20.25 | -2.22% | 813,300 |
| 2026-04-06 | 20.59 | 21.12 | 20.49 | 20.71 | +0.39% | 924,800 |
| 2026-04-02 | 19.81 | 20.96 | 19.81 | 20.63 | +0.63% | 1,807,000 |
| 2026-04-01 | 20.03 | 20.87 | 19.96 | 20.50 | +7.22% | 2,145,700 |
| 2026-03-31 | 18.12 | 19.47 | 17.98 | 19.12 | +7.84% | 3,219,400 |
| 2026-03-30 | 18.43 | 18.67 | 17.56 | 17.73 | -3.85% | 2,287,600 |
| 2026-03-27 | 19.16 | 19.20 | 18.18 | 18.44 | -4.90% | 2,423,800 |
| 2026-03-26 | 19.50 | 20.49 | 19.10 | 19.39 | -2.32% | 3,103,800 |
| 2026-03-25 | 20.89 | 20.95 | 19.38 | 19.85 | -1.93% | 4,282,000 |
| 2026-03-24 | 22.98 | 23.74 | 20.16 | 20.24 | -14.16% | 5,644,400 |
| 2026-03-23 | 22.90 | 23.82 | 22.52 | 23.58 | +3.19% | 2,223,000 |
| 2026-03-20 | 23.40 | 23.40 | 22.23 | 22.85 | -6.12% | 4,210,900 |
| 2026-03-19 | 23.65 | 24.52 | 23.10 | 24.34 | -0.25% | 764,100 |
| 2026-03-18 | 24.46 | 25.07 | 24.38 | 24.40 | -0.69% | 717,900 |
| 2026-03-17 | 24.71 | 24.86 | 23.91 | 24.57 | -0.49% | 1,267,400 |
| 2026-03-16 | 24.32 | 25.08 | 24.30 | 24.69 | +2.70% | 997,400 |
| 2026-03-13 | 24.54 | 24.70 | 23.85 | 24.04 | -1.23% | 1,416,300 |
| 2026-03-12 | 25.17 | 25.24 | 24.26 | 24.34 | -5.18% | 1,064,600 |
| 2026-03-11 | 25.00 | 25.89 | 24.88 | 25.67 | +1.70% | 1,161,200 |
| 2026-03-10 | 24.58 | 26.36 | 24.50 | 25.24 | +3.66% | 1,916,617 |
| 2026-03-09 | 23.16 | 24.42 | 22.64 | 24.35 | +2.05% | 1,113,737 |
| 2026-03-06 | 23.01 | 24.58 | 23.01 | 23.86 | +0.46% | 2,092,800 |
| 2026-03-05 | 24.62 | 24.65 | 22.85 | 23.75 | -6.35% | 2,357,200 |
| 2026-03-04 | 25.44 | 25.46 | 24.50 | 25.36 | +1.36% | 1,594,800 |
| 2026-03-03 | 26.36 | 26.37 | 24.30 | 25.02 | -8.79% | 3,050,100 |
| 2026-03-02 | 25.97 | 27.75 | 25.50 | 27.43 | +1.78% | 1,630,200 |
| 2026-02-27 | 27.18 | 27.96 | 26.80 | 26.95 | -1.10% | 1,643,000 |
| 2026-02-26 | 26.86 | 27.27 | 26.16 | 27.25 | +1.00% | 1,480,300 |
| 2026-02-25 | 27.26 | 27.40 | 26.31 | 26.98 | +0.04% | 1,080,300 |
| 2026-02-24 | 27.50 | 27.53 | 26.20 | 26.97 | -2.07% | 2,026,900 |
| 2026-02-23 | 27.73 | 28.90 | 27.45 | 27.54 | -0.79% | 2,019,000 |
| 2026-02-20 | 27.80 | 28.45 | 27.35 | 27.76 | -1.28% | 1,211,900 |
| 2026-02-19 | 27.29 | 28.32 | 27.16 | 28.12 | +2.18% | 1,589,000 |
| 2026-02-18 | 26.77 | 27.90 | 26.32 | 27.52 | +2.80% | 1,274,900 |
| 2026-02-17 | 27.00 | 28.21 | 26.41 | 26.77 | +3.96% | 2,432,200 |
| 2026-02-13 | 25.09 | 25.97 | 24.99 | 25.75 | +2.63% | 808,900 |
| 2026-02-12 | 25.67 | 26.23 | 24.58 | 25.09 | -3.46% | 2,164,100 |
| 2026-02-11 | 27.81 | 27.90 | 24.94 | 25.99 | -5.90% | 3,184,700 |
| 2026-02-10 | 25.74 | 28.38 | 25.70 | 27.62 | +6.39% | 3,864,900 |
| 2026-02-09 | 25.54 | 26.94 | 25.50 | 25.96 | -0.15% | 3,418,200 |
| 2026-02-06 | 24.10 | 26.46 | 24.05 | 26.00 | +9.94% | 1,880,500 |
| 2026-02-05 | 23.79 | 24.51 | 23.38 | 23.65 | -1.83% | 1,523,200 |
| 2026-02-04 | 24.26 | 24.68 | 23.75 | 24.09 | +0.50% | 1,885,900 |
| 2026-02-03 | 23.75 | 24.20 | 23.34 | 23.97 | +4.04% | 1,888,200 |
| 2026-02-02 | 23.56 | 23.62 | 22.57 | 23.04 | -3.48% | 2,623,300 |
| 2026-01-30 | 24.31 | 24.88 | 23.66 | 23.87 | -3.36% | 1,426,200 |
| 2026-01-29 | 25.08 | 25.27 | 24.02 | 24.70 | -1.59% | 1,638,200 |
| 2026-01-28 | 25.94 | 25.97 | 24.87 | 25.10 | -2.98% | 1,668,200 |
| 2026-01-27 | 26.18 | 26.46 | 25.52 | 25.87 | +2.94% | 2,274,100 |
| 2026-01-26 | 27.73 | 27.82 | 24.87 | 25.13 | -10.06% | 3,942,500 |
| 2026-01-23 | 28.63 | 28.64 | 27.57 | 27.94 | -2.27% | 1,547,900 |
| 2026-01-22 | 29.00 | 29.35 | 28.55 | 28.59 | -0.69% | 1,980,400 |
| 2026-01-21 | 28.50 | 29.15 | 28.11 | 28.79 | +2.16% | 1,576,900 |
| 2026-01-20 | 27.50 | 28.27 | 27.32 | 28.18 | -1.30% | 2,089,500 |
| 2026-01-16 | 28.43 | 28.90 | 28.03 | 28.55 | -0.21% | 1,560,400 |
| 2026-01-15 | 27.19 | 29.05 | 27.19 | 28.61 | +7.52% | 4,235,800 |
| 2026-01-14 | 26.29 | 27.28 | 26.28 | 26.61 | +0.99% | 1,913,600 |
| 2026-01-13 | 26.98 | 27.00 | 26.26 | 26.35 | -3.09% | 2,276,900 |
| 2026-01-12 | 27.29 | 27.85 | 26.90 | 27.19 | -0.66% | 2,004,500 |
| 2026-01-09 | 27.61 | 27.80 | 26.58 | 27.37 | -0.87% | 2,133,700 |
| 2026-01-08 | 26.92 | 28.04 | 26.43 | 27.61 | +1.96% | 3,114,600 |
| 2026-01-07 | 26.34 | 27.67 | 25.74 | 27.08 | +1.08% | 3,582,900 |
| 2026-01-06 | 25.80 | 27.29 | 25.17 | 26.79 | +10.47% | 6,116,800 |
| 2026-01-05 | 24.34 | 24.49 | 23.79 | 24.25 | +0.71% | 1,474,300 |
| 2026-01-02 | 23.12 | 24.21 | 23.11 | 24.08 | +7.50% | 1,653,500 |
| 2025-12-31 | 22.98 | 23.04 | 22.40 | 22.40 | -2.23% | 836,900 |
| 2025-12-30 | 22.57 | 23.40 | 22.57 | 22.91 | +1.91% | 1,503,600 |
| 2025-12-29 | 22.02 | 22.55 | 21.90 | 22.48 | -0.18% | 1,037,200 |
| 2025-12-26 | 22.30 | 22.65 | 22.07 | 22.52 | +0.72% | 772,600 |
| 2025-12-24 | 22.84 | 23.08 | 22.29 | 22.36 | -0.97% | 954,400 |
| 2025-12-23 | 22.56 | 22.65 | 21.90 | 22.58 | -0.75% | 1,391,400 |
| 2025-12-22 | 23.24 | 23.39 | 22.41 | 22.75 | -3.44% | 2,642,900 |
| 2025-12-19 | 22.52 | 23.84 | 22.50 | 23.56 | +7.14% | 2,925,200 |
| 2025-12-18 | 21.64 | 22.36 | 21.46 | 21.99 | +2.71% | 1,639,600 |
| 2025-12-17 | 21.98 | 22.20 | 21.25 | 21.41 | -1.06% | 2,152,800 |
| 2025-12-16 | 20.55 | 21.88 | 20.55 | 21.64 | +3.64% | 2,088,500 |
| 2025-12-15 | 20.77 | 21.10 | 20.42 | 20.88 | +2.00% | 2,146,800 |
| 2025-12-12 | 20.56 | 21.38 | 20.37 | 20.47 | +0.15% | 1,516,600 |
| 2025-12-11 | 20.00 | 20.71 | 19.94 | 20.44 | -0.49% | 1,774,800 |
| 2025-12-10 | 20.07 | 20.67 | 20.07 | 20.54 | +2.55% | 1,107,900 |
| 2025-12-09 | 19.53 | 20.14 | 19.44 | 20.03 | -0.25% | 913,500 |
| 2025-12-08 | 20.00 | 20.42 | 19.53 | 20.08 | -0.10% | 1,559,600 |
| 2025-12-05 | 20.43 | 20.91 | 20.05 | 20.10 | +0.55% | 1,600,600 |
| 2025-12-04 | 20.00 | 20.31 | 19.58 | 19.99 | +4.06% | 1,880,300 |
| 2025-12-03 | 18.90 | 19.39 | 18.79 | 19.21 | +1.59% | 913,200 |
| 2025-12-02 | 18.96 | 19.30 | 18.75 | 18.91 | -0.84% | 1,127,300 |
| 2025-12-01 | 18.92 | 19.53 | 18.77 | 19.07 | -0.83% | 1,540,100 |
| 2025-11-28 | 19.10 | 19.41 | 18.92 | 19.23 | +2.67% | 1,340,900 |
| 2025-11-26 | 19.71 | 19.92 | 18.42 | 18.73 | -7.37% | 3,222,800 |
| 2025-11-25 | 19.14 | 20.36 | 18.91 | 20.22 | +10.98% | 5,724,700 |
| 2025-11-24 | 16.90 | 18.40 | 16.87 | 18.22 | +18.08% | 4,469,600 |
| 2025-11-21 | 15.00 | 15.55 | 14.69 | 15.43 | +2.66% | 3,612,700 |
| 2025-11-20 | 16.56 | 16.80 | 14.95 | 15.03 | -7.73% | 7,455,400 |
| 2025-11-19 | 17.69 | 17.79 | 16.03 | 16.29 | -8.48% | 4,228,300 |
| 2025-11-18 | 17.97 | 18.12 | 17.36 | 17.80 | -2.84% | 3,358,200 |
| 2025-11-17 | 19.10 | 19.39 | 18.13 | 18.32 | -6.48% | 3,070,300 |
| 2025-11-14 | 19.05 | 19.97 | 19.01 | 19.59 | -0.96% | 2,636,200 |
| 2025-11-13 | 21.20 | 21.29 | 19.66 | 19.78 | -8.17% | 4,084,100 |
| 2025-11-12 | 21.32 | 21.56 | 20.31 | 21.54 | +3.66% | 3,793,900 |
| 2025-11-11 | 24.25 | 24.25 | 20.25 | 20.78 | -9.89% | 7,883,900 |
| 2025-11-10 | 22.48 | 23.39 | 22.39 | 23.06 | +9.39% | 3,850,800 |
| 2025-11-07 | 21.62 | 21.62 | 20.66 | 21.08 | -4.66% | 3,181,100 |
| 2025-11-06 | 23.09 | 24.15 | 21.85 | 22.11 | -2.81% | 2,630,400 |
| 2025-11-05 | 22.51 | 23.15 | 22.20 | 22.75 | +1.47% | 2,178,200 |
| 2025-11-04 | 22.80 | 23.15 | 22.04 | 22.42 | -4.56% | 2,033,900 |
| 2025-11-03 | 23.14 | 23.88 | 23.12 | 23.49 | -1.01% | 2,677,700 |
| 2025-10-31 | 23.19 | 23.97 | 23.17 | 23.73 | +2.33% | 1,532,000 |
| 2025-10-30 | 23.34 | 23.80 | 22.91 | 23.19 | -3.42% | 1,982,100 |
| 2025-10-29 | 24.14 | 24.62 | 23.61 | 24.01 | -0.41% | 1,954,000 |
| 2025-10-28 | 23.95 | 24.67 | 23.40 | 24.11 | +1.05% | 2,192,400 |
| 2025-10-27 | 23.87 | 24.46 | 23.59 | 23.86 | +4.65% | 2,836,900 |
| 2025-10-24 | 23.06 | 23.26 | 22.66 | 22.80 | +0.71% | 1,356,100 |
| 2025-10-23 | 22.00 | 22.95 | 21.64 | 22.64 | +3.95% | 1,675,700 |
| 2025-10-22 | 22.62 | 22.90 | 21.66 | 21.78 | -5.71% | 2,154,200 |
| 2025-10-21 | 22.74 | 23.25 | 22.19 | 23.10 | +0.48% | 1,158,800 |
| 2025-10-20 | 22.63 | 23.27 | 22.50 | 22.99 | +2.41% | 1,819,200 |
| 2025-10-17 | 21.92 | 22.60 | 21.81 | 22.45 | -1.28% | 2,502,300 |
| 2025-10-16 | 23.10 | 23.10 | 22.22 | 22.74 | -1.30% | 3,297,200 |
| 2025-10-15 | 24.44 | 24.44 | 22.56 | 23.04 | -2.58% | 2,515,200 |
| 2025-10-14 | 22.95 | 23.71 | 22.49 | 23.65 | +0.51% | 2,373,700 |
| 2025-10-13 | 23.20 | 23.60 | 23.03 | 23.53 | +6.71% | 4,324,600 |
| 2025-10-10 | 24.33 | 24.88 | 22.03 | 22.05 | -11.09% | 5,748,100 |
| 2025-10-09 | 26.86 | 26.92 | 24.45 | 24.80 | -7.70% | 5,609,500 |
| 2025-10-08 | 26.80 | 27.00 | 26.26 | 26.87 | -0.04% | 1,659,400 |
| 2025-10-07 | 27.05 | 27.45 | 26.58 | 26.88 | -0.70% | 1,837,400 |
| 2025-10-06 | 28.23 | 28.70 | 27.06 | 27.07 | -1.02% | 2,562,700 |
| 2025-10-03 | 27.64 | 27.68 | 26.89 | 27.35 | -0.98% | 1,767,100 |
| 2025-10-02 | 27.89 | 28.09 | 27.34 | 27.62 | +0.11% | 1,998,600 |
| 2025-10-01 | 28.07 | 28.30 | 26.85 | 27.59 | -1.81% | 3,107,600 |
| 2025-09-30 | 28.04 | 28.67 | 27.76 | 28.10 | -0.53% | 2,326,800 |
| 2025-09-29 | 28.89 | 28.97 | 28.10 | 28.25 | -1.81% | 2,133,800 |
| 2025-09-26 | 29.04 | 29.24 | 28.15 | 28.77 | -2.74% | 2,821,200 |
| 2025-09-25 | 29.18 | 30.15 | 28.72 | 29.58 | +0.10% | 2,040,600 |
| 2025-09-24 | 29.74 | 30.10 | 29.00 | 29.55 | +1.03% | 3,784,600 |
| 2025-09-23 | 29.33 | 30.68 | 28.52 | 29.25 | -1.55% | 3,621,600 |
| 2025-09-22 | 29.49 | 30.85 | 29.20 | 29.71 | +2.27% | 3,740,400 |
| 2025-09-19 | 29.21 | 29.36 | 28.22 | 29.05 | -1.99% | 3,704,600 |
| 2025-09-18 | 29.30 | 29.97 | 28.93 | 29.64 | +2.95% | 4,047,400 |
| 2025-09-17 | 29.57 | 29.57 | 28.12 | 28.79 | -3.39% | 3,597,900 |
| 2025-09-16 | 29.56 | 29.82 | 28.65 | 29.80 | +0.00% | 5,060,600 |
| 2025-09-15 | 29.64 | 29.89 | 28.01 | 29.80 | +4.31% | 4,381,500 |
| 2025-09-12 | 28.50 | 29.02 | 28.04 | 28.57 | +2.07% | 2,415,200 |
| 2025-09-11 | 28.06 | 29.49 | 27.88 | 27.99 | +0.90% | 3,288,500 |
| 2025-09-10 | 28.90 | 28.90 | 27.49 | 27.74 | -3.65% | 3,059,500 |
| 2025-09-09 | 29.10 | 29.15 | 28.20 | 28.79 | +0.98% | 1,933,200 |
| 2025-09-08 | 28.48 | 30.44 | 28.26 | 28.51 | +7.63% | 6,571,400 |
| 2025-09-05 | 27.19 | 27.65 | 25.54 | 26.49 | +0.30% | 2,384,600 |
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：12月（+17.46%）。最も弱い月：3月（-18.67%）。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
Hesai Group Sponsored ADR（HSAI）の直近終値は？
2026-09-02 時点で 16.59。Closelookデータレイクの日次価格記録より。
HSAI の52週高値・安値は？
直近52週間で高値 30.85、安値 14.29（2026-09-02 時点）。
Hesai Group Sponsored ADR が歴史的に最も強い月と弱い月は？
歴史的に、HSAI の最も強い月は 12月（平均 +17.46%）、最も弱い月は 3月（平均 -18.67%）。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418本から計算。