Yum China Holdings Inc（YUMC）— 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 | 44.89 | 45.76 | 44.73 | 44.75 | -0.29% | 1,202,063 |
| 2026-09-01 | 44.53 | 45.10 | 44.48 | 44.88 | +0.61% | 1,109,601 |
| 2026-08-31 | 44.79 | 45.05 | 44.46 | 44.61 | -0.91% | 2,241,755 |
| 2026-08-28 | 45.29 | 45.51 | 44.77 | 45.02 | +0.24% | 1,139,275 |
| 2026-08-27 | 45.80 | 46.97 | 44.67 | 44.91 | -4.81% | 3,034,000 |
| 2026-08-26 | 47.73 | 48.13 | 47.09 | 47.18 | -2.86% | 2,445,300 |
| 2026-08-25 | 48.20 | 48.59 | 47.65 | 48.57 | -0.72% | 1,856,982 |
| 2026-08-24 | 48.34 | 48.92 | 47.05 | 48.92 | -1.21% | 1,742,173 |
| 2026-08-21 | 48.99 | 49.73 | 48.89 | 49.52 | +1.31% | 972,000 |
| 2026-08-20 | 48.00 | 48.98 | 47.78 | 48.88 | +2.73% | 1,366,400 |
| 2026-08-19 | 47.03 | 47.91 | 47.03 | 47.58 | +1.54% | 1,552,100 |
| 2026-08-18 | 46.82 | 47.30 | 46.71 | 46.86 | -0.59% | 854,600 |
| 2026-08-17 | 47.35 | 47.39 | 46.84 | 47.14 | -0.95% | 1,282,700 |
| 2026-08-14 | 47.23 | 47.67 | 47.07 | 47.59 | +0.74% | 722,200 |
| 2026-08-13 | 48.05 | 48.33 | 47.21 | 47.24 | -1.38% | 1,771,900 |
| 2026-08-12 | 47.50 | 47.95 | 47.50 | 47.90 | +0.65% | 1,436,900 |
| 2026-08-11 | 47.34 | 47.78 | 47.13 | 47.59 | -1.25% | 1,045,900 |
| 2026-08-10 | 47.63 | 48.26 | 47.63 | 48.19 | +0.98% | 939,900 |
| 2026-08-07 | 47.99 | 48.45 | 47.49 | 47.72 | -0.98% | 1,375,900 |
| 2026-08-06 | 47.88 | 48.24 | 47.69 | 48.19 | +1.45% | 1,343,700 |
| 2026-08-05 | 48.32 | 48.39 | 47.46 | 47.50 | -0.77% | 1,206,700 |
| 2026-08-04 | 47.88 | 48.19 | 47.58 | 47.87 | -0.99% | 1,698,300 |
| 2026-08-03 | 48.80 | 49.10 | 47.97 | 48.35 | +0.35% | 1,763,100 |
| 2026-07-31 | 47.24 | 48.47 | 47.07 | 48.18 | +3.68% | 3,062,800 |
| 2026-07-30 | 47.48 | 48.48 | 45.78 | 46.47 | +1.35% | 2,204,100 |
| 2026-07-29 | 45.94 | 46.40 | 45.67 | 45.85 | +0.70% | 2,236,200 |
| 2026-07-28 | 45.50 | 46.16 | 45.35 | 45.53 | +1.81% | 1,924,200 |
| 2026-07-27 | 44.08 | 44.86 | 44.08 | 44.72 | +3.04% | 1,573,100 |
| 2026-07-24 | 43.31 | 43.59 | 42.88 | 43.40 | +0.67% | 1,362,900 |
| 2026-07-23 | 43.25 | 43.55 | 42.85 | 43.11 | -0.71% | 1,716,600 |
| 2026-07-22 | 42.73 | 43.50 | 42.60 | 43.42 | +1.52% | 1,475,800 |
| 2026-07-21 | 43.83 | 43.99 | 42.70 | 42.77 | -2.64% | 1,899,300 |
| 2026-07-20 | 44.32 | 44.58 | 43.75 | 43.93 | +0.14% | 1,168,900 |
| 2026-07-17 | 44.47 | 44.63 | 43.68 | 43.87 | -1.04% | 1,344,000 |
| 2026-07-16 | 44.15 | 44.61 | 44.15 | 44.33 | +2.69% | 1,102,700 |
| 2026-07-15 | 43.33 | 44.16 | 43.05 | 43.17 | -0.30% | 1,630,700 |
| 2026-07-14 | 44.54 | 44.62 | 43.15 | 43.30 | -1.37% | 2,486,300 |
| 2026-07-13 | 43.92 | 44.41 | 43.76 | 43.90 | +2.05% | 2,001,900 |
| 2026-07-10 | 43.20 | 43.55 | 42.98 | 43.02 | +1.68% | 1,328,500 |
| 2026-07-09 | 42.29 | 42.45 | 41.96 | 42.31 | -0.96% | 1,662,400 |
| 2026-07-08 | 43.12 | 43.17 | 42.67 | 42.72 | +1.18% | 1,635,000 |
| 2026-07-07 | 42.99 | 43.00 | 42.07 | 42.22 | -0.64% | 1,675,900 |
| 2026-07-06 | 43.00 | 43.00 | 41.96 | 42.49 | +1.89% | 1,920,700 |
| 2026-07-02 | 41.76 | 42.03 | 41.48 | 41.70 | +1.81% | 1,861,500 |
| 2026-07-01 | 40.65 | 41.15 | 40.45 | 40.96 | +0.22% | 1,061,600 |
| 2026-06-30 | 41.00 | 41.09 | 40.67 | 40.87 | +0.05% | 1,143,100 |
| 2026-06-29 | 40.80 | 41.13 | 40.49 | 40.85 | +0.00% | 1,223,600 |
| 2026-06-26 | 40.30 | 41.11 | 40.21 | 40.85 | +1.67% | 1,456,400 |
| 2026-06-25 | 40.94 | 41.16 | 40.15 | 40.18 | -2.12% | 1,472,000 |
| 2026-06-24 | 40.86 | 41.25 | 40.80 | 41.05 | +0.22% | 1,620,900 |
| 2026-06-23 | 41.65 | 41.65 | 40.84 | 40.96 | -1.37% | 1,757,300 |
| 2026-06-22 | 42.05 | 42.50 | 41.52 | 41.53 | -3.26% | 2,122,600 |
| 2026-06-18 | 42.88 | 43.06 | 42.42 | 42.93 | -0.81% | 2,314,700 |
| 2026-06-17 | 42.93 | 43.87 | 42.76 | 43.28 | -0.85% | 1,702,600 |
| 2026-06-16 | 44.17 | 44.34 | 43.07 | 43.65 | -1.36% | 3,340,200 |
| 2026-06-15 | 44.80 | 44.98 | 44.20 | 44.25 | -0.85% | 2,335,600 |
| 2026-06-12 | 44.09 | 44.69 | 43.85 | 44.63 | +2.41% | 1,860,000 |
| 2026-06-11 | 43.56 | 44.10 | 43.26 | 43.58 | -0.48% | 1,407,400 |
| 2026-06-10 | 43.24 | 44.29 | 42.98 | 43.79 | +2.50% | 3,508,000 |
| 2026-06-09 | 42.60 | 43.00 | 42.34 | 42.72 | +0.92% | 1,636,400 |
| 2026-06-08 | 42.79 | 43.12 | 42.32 | 42.33 | -1.28% | 1,786,100 |
| 2026-06-05 | 42.90 | 43.01 | 42.55 | 42.88 | +0.07% | 1,752,900 |
| 2026-06-04 | 42.96 | 43.22 | 42.69 | 42.85 | -0.21% | 1,287,300 |
| 2026-06-03 | 42.90 | 43.54 | 42.60 | 42.94 | -1.04% | 1,499,300 |
| 2026-06-02 | 43.42 | 43.72 | 43.22 | 43.39 | +1.12% | 1,566,100 |
| 2026-06-01 | 43.00 | 43.46 | 42.64 | 42.91 | +1.13% | 1,629,900 |
| 2026-05-29 | 43.09 | 43.52 | 42.41 | 42.43 | -1.42% | 2,832,500 |
| 2026-05-28 | 43.28 | 43.55 | 43.04 | 43.04 | -2.32% | 1,559,100 |
| 2026-05-27 | 42.85 | 44.23 | 42.84 | 44.06 | -0.38% | 1,814,900 |
| 2026-05-26 | 44.32 | 44.52 | 43.83 | 44.23 | -0.74% | 1,520,600 |
| 2026-05-22 | 44.20 | 44.95 | 44.15 | 44.56 | -0.85% | 1,352,400 |
| 2026-05-21 | 44.69 | 45.26 | 44.40 | 44.94 | -1.34% | 2,434,700 |
| 2026-05-20 | 45.07 | 45.55 | 44.49 | 45.55 | +0.49% | 2,344,600 |
| 2026-05-19 | 45.77 | 46.04 | 45.27 | 45.33 | -0.33% | 1,373,900 |
| 2026-05-18 | 45.25 | 45.66 | 44.97 | 45.48 | -0.07% | 1,807,000 |
| 2026-05-15 | 45.93 | 46.23 | 45.51 | 45.51 | -1.02% | 1,095,000 |
| 2026-05-14 | 46.57 | 46.66 | 45.91 | 45.98 | -2.00% | 1,205,100 |
| 2026-05-13 | 47.65 | 48.00 | 46.90 | 46.92 | -1.47% | 1,006,000 |
| 2026-05-12 | 48.15 | 48.35 | 47.23 | 47.62 | +0.38% | 1,447,300 |
| 2026-05-11 | 46.96 | 47.63 | 46.95 | 47.44 | +1.15% | 1,539,500 |
| 2026-05-08 | 48.04 | 48.19 | 46.84 | 46.90 | -2.52% | 1,135,600 |
| 2026-05-07 | 48.66 | 48.66 | 48.02 | 48.11 | -1.23% | 1,252,300 |
| 2026-05-06 | 48.74 | 49.20 | 48.53 | 48.71 | +0.66% | 1,191,800 |
| 2026-05-05 | 47.93 | 48.82 | 47.93 | 48.39 | +1.15% | 939,300 |
| 2026-05-04 | 48.60 | 48.85 | 47.73 | 47.84 | -1.97% | 2,010,100 |
| 2026-05-01 | 48.81 | 49.30 | 48.63 | 48.80 | +0.72% | 927,500 |
| 2026-04-30 | 48.97 | 49.04 | 48.41 | 48.45 | -0.49% | 1,573,700 |
| 2026-04-29 | 49.00 | 50.40 | 47.44 | 48.69 | +2.85% | 2,307,900 |
| 2026-04-28 | 47.59 | 48.02 | 47.33 | 47.34 | -0.82% | 1,048,800 |
| 2026-04-27 | 48.39 | 48.88 | 47.72 | 47.73 | -2.21% | 1,584,300 |
| 2026-04-24 | 48.50 | 49.20 | 48.50 | 48.81 | +1.60% | 1,070,700 |
| 2026-04-23 | 48.44 | 48.44 | 47.77 | 48.04 | -0.78% | 840,800 |
| 2026-04-22 | 48.62 | 49.02 | 48.41 | 48.42 | -0.16% | 1,342,600 |
| 2026-04-21 | 49.00 | 49.47 | 48.47 | 48.50 | -0.39% | 1,366,200 |
| 2026-04-20 | 48.63 | 49.00 | 48.41 | 48.69 | +0.29% | 1,143,500 |
| 2026-04-17 | 48.44 | 48.74 | 47.68 | 48.55 | +0.02% | 1,181,100 |
| 2026-04-16 | 49.23 | 49.86 | 48.49 | 48.54 | -1.70% | 1,153,200 |
| 2026-04-15 | 49.34 | 49.89 | 48.98 | 49.38 | -0.18% | 1,041,800 |
| 2026-04-14 | 49.39 | 49.85 | 49.28 | 49.47 | +0.06% | 883,400 |
| 2026-04-13 | 49.21 | 49.59 | 48.66 | 49.44 | -0.64% | 1,080,800 |
| 2026-04-10 | 50.03 | 50.25 | 49.62 | 49.76 | -0.80% | 2,041,300 |
| 2026-04-09 | 49.67 | 50.38 | 49.51 | 50.16 | +0.66% | 1,198,600 |
| 2026-04-08 | 49.10 | 50.02 | 48.90 | 49.83 | +3.83% | 1,202,900 |
| 2026-04-07 | 48.22 | 48.56 | 47.79 | 47.99 | -0.77% | 1,244,500 |
| 2026-04-06 | 49.00 | 49.25 | 48.12 | 48.36 | -1.69% | 1,284,300 |
| 2026-04-02 | 48.51 | 49.73 | 48.51 | 49.19 | +0.20% | 1,122,200 |
| 2026-04-01 | 48.77 | 49.60 | 48.77 | 49.09 | +0.64% | 1,122,700 |
| 2026-03-31 | 48.60 | 49.43 | 48.17 | 48.78 | +0.89% | 1,865,000 |
| 2026-03-30 | 49.31 | 49.58 | 48.34 | 48.35 | -2.50% | 1,772,400 |
| 2026-03-27 | 49.97 | 50.44 | 49.49 | 49.59 | -0.76% | 1,181,200 |
| 2026-03-26 | 50.00 | 50.58 | 49.50 | 49.97 | -2.50% | 1,325,100 |
| 2026-03-25 | 52.78 | 52.78 | 51.06 | 51.25 | -1.12% | 1,298,400 |
| 2026-03-24 | 51.74 | 52.34 | 51.58 | 51.83 | -0.31% | 1,313,500 |
| 2026-03-23 | 52.09 | 53.02 | 51.80 | 51.99 | +0.48% | 2,209,400 |
| 2026-03-20 | 53.02 | 53.45 | 51.73 | 51.74 | -3.65% | 1,889,000 |
| 2026-03-19 | 52.42 | 54.25 | 52.35 | 53.70 | +1.78% | 3,223,900 |
| 2026-03-18 | 53.75 | 54.08 | 52.73 | 52.76 | -2.30% | 1,590,900 |
| 2026-03-17 | 54.80 | 54.84 | 53.97 | 54.00 | -0.15% | 1,875,400 |
| 2026-03-16 | 52.79 | 54.45 | 52.67 | 54.08 | +2.62% | 1,705,900 |
| 2026-03-13 | 52.86 | 53.12 | 52.49 | 52.70 | +0.40% | 1,430,300 |
| 2026-03-12 | 52.16 | 52.94 | 51.97 | 52.49 | -0.81% | 2,233,300 |
| 2026-03-11 | 53.34 | 53.53 | 52.72 | 52.92 | -0.40% | 1,473,100 |
| 2026-03-10 | 53.50 | 53.90 | 53.02 | 53.13 | -0.47% | 2,207,800 |
| 2026-03-09 | 51.37 | 53.40 | 51.08 | 53.38 | +2.99% | 2,451,000 |
| 2026-03-06 | 52.55 | 52.68 | 51.82 | 51.83 | -1.05% | 4,770,800 |
| 2026-03-05 | 51.77 | 52.41 | 51.71 | 52.38 | +0.10% | 1,791,500 |
| 2026-03-04 | 52.65 | 53.40 | 52.29 | 52.33 | -0.08% | 1,401,700 |
| 2026-03-03 | 52.00 | 52.47 | 50.87 | 52.37 | -2.11% | 1,953,100 |
| 2026-03-02 | 53.77 | 54.08 | 53.22 | 53.50 | -2.57% | 1,555,400 |
| 2026-02-27 | 54.92 | 55.39 | 54.57 | 54.91 | -1.05% | 1,257,600 |
| 2026-02-26 | 55.68 | 56.05 | 54.42 | 55.49 | -1.67% | 1,206,100 |
| 2026-02-25 | 55.96 | 56.48 | 55.64 | 56.43 | +0.77% | 1,085,800 |
| 2026-02-24 | 55.30 | 56.19 | 55.21 | 56.00 | +1.47% | 2,361,500 |
| 2026-02-23 | 54.98 | 56.51 | 54.36 | 55.19 | +2.93% | 1,716,300 |
| 2026-02-20 | 54.44 | 54.69 | 53.33 | 53.62 | -1.81% | 3,644,900 |
| 2026-02-19 | 55.22 | 55.66 | 54.37 | 54.61 | -1.60% | 1,784,700 |
| 2026-02-18 | 55.09 | 55.87 | 54.80 | 55.50 | +1.06% | 986,300 |
| 2026-02-17 | 54.60 | 55.05 | 54.18 | 54.92 | -0.90% | 1,752,500 |
| 2026-02-13 | 54.42 | 55.47 | 54.29 | 55.42 | +3.30% | 1,891,200 |
| 2026-02-12 | 55.94 | 56.15 | 53.50 | 53.65 | -4.37% | 2,382,800 |
| 2026-02-11 | 57.00 | 57.27 | 56.06 | 56.10 | -1.79% | 2,012,200 |
| 2026-02-10 | 57.64 | 57.84 | 56.66 | 57.12 | -0.66% | 1,912,900 |
| 2026-02-09 | 57.23 | 57.74 | 56.72 | 57.50 | -0.78% | 2,733,100 |
| 2026-02-06 | 55.00 | 58.39 | 55.00 | 57.95 | +4.10% | 2,720,100 |
| 2026-02-05 | 54.58 | 55.84 | 54.39 | 55.67 | +4.76% | 3,457,100 |
| 2026-02-04 | 51.26 | 53.41 | 50.40 | 53.14 | +4.73% | 2,590,000 |
| 2026-02-03 | 50.25 | 51.08 | 50.19 | 50.74 | +0.32% | 1,846,700 |
| 2026-02-02 | 48.96 | 50.61 | 48.96 | 50.58 | +2.35% | 1,288,700 |
| 2026-01-30 | 49.78 | 50.35 | 49.26 | 49.42 | -2.16% | 1,371,000 |
| 2026-01-29 | 50.75 | 51.19 | 50.17 | 50.51 | +1.10% | 979,700 |
| 2026-01-28 | 51.00 | 51.38 | 49.94 | 49.96 | -0.42% | 1,317,000 |
| 2026-01-27 | 49.60 | 50.44 | 49.54 | 50.17 | +3.15% | 1,287,100 |
| 2026-01-26 | 49.39 | 49.39 | 48.53 | 48.64 | -0.90% | 1,298,900 |
| 2026-01-23 | 49.03 | 49.29 | 48.65 | 49.08 | -0.59% | 1,136,800 |
| 2026-01-22 | 49.00 | 49.60 | 48.98 | 49.37 | +1.27% | 1,205,600 |
| 2026-01-21 | 48.00 | 48.83 | 48.00 | 48.75 | +2.76% | 957,500 |
| 2026-01-20 | 47.19 | 48.20 | 47.19 | 47.44 | -0.23% | 1,041,900 |
| 2026-01-16 | 48.18 | 48.53 | 47.06 | 47.55 | -1.33% | 1,307,100 |
| 2026-01-15 | 47.51 | 48.54 | 47.44 | 48.19 | +2.05% | 1,256,400 |
| 2026-01-14 | 48.19 | 48.31 | 47.17 | 47.22 | -1.97% | 1,194,600 |
| 2026-01-13 | 48.13 | 49.00 | 48.09 | 48.17 | -0.97% | 1,032,600 |
| 2026-01-12 | 48.17 | 49.30 | 47.85 | 48.64 | +2.99% | 1,017,400 |
| 2026-01-09 | 48.10 | 48.19 | 46.91 | 47.23 | -1.60% | 959,700 |
| 2026-01-08 | 47.38 | 48.09 | 47.35 | 48.00 | +0.97% | 880,600 |
| 2026-01-07 | 48.20 | 48.42 | 47.54 | 47.54 | -0.29% | 689,700 |
| 2026-01-06 | 47.02 | 48.04 | 47.00 | 47.68 | +1.77% | 1,147,800 |
| 2026-01-05 | 47.12 | 47.46 | 46.55 | 46.85 | -2.74% | 1,146,700 |
| 2026-01-02 | 48.28 | 48.47 | 47.81 | 48.17 | +0.90% | 1,001,000 |
| 2025-12-31 | 47.71 | 47.97 | 47.62 | 47.74 | -0.15% | 586,200 |
| 2025-12-30 | 48.22 | 48.34 | 47.56 | 47.81 | -1.46% | 976,500 |
| 2025-12-29 | 48.47 | 48.77 | 48.03 | 48.52 | -1.26% | 891,000 |
| 2025-12-26 | 49.07 | 49.43 | 48.99 | 49.14 | +0.22% | 678,400 |
| 2025-12-24 | 48.42 | 49.23 | 48.40 | 49.03 | +1.07% | 676,100 |
| 2025-12-23 | 48.48 | 48.72 | 48.34 | 48.51 | -0.04% | 531,300 |
| 2025-12-22 | 48.21 | 48.53 | 48.18 | 48.53 | +0.25% | 716,900 |
| 2025-12-19 | 47.99 | 48.74 | 47.99 | 48.41 | +0.25% | 1,980,700 |
| 2025-12-18 | 47.77 | 48.57 | 47.58 | 48.29 | +1.09% | 1,097,400 |
| 2025-12-17 | 47.45 | 47.99 | 47.36 | 47.77 | +0.82% | 1,054,200 |
| 2025-12-16 | 47.53 | 47.87 | 47.27 | 47.38 | -1.33% | 1,207,900 |
| 2025-12-15 | 48.44 | 48.47 | 47.89 | 48.02 | -1.07% | 1,618,700 |
| 2025-12-12 | 48.45 | 48.98 | 48.05 | 48.54 | +1.93% | 1,201,700 |
| 2025-12-11 | 47.00 | 47.94 | 47.00 | 47.62 | +1.45% | 1,172,600 |
| 2025-12-10 | 46.34 | 47.32 | 46.34 | 46.94 | +2.02% | 1,463,000 |
| 2025-12-09 | 45.59 | 46.19 | 45.52 | 46.01 | +0.00% | 1,044,700 |
| 2025-12-08 | 46.72 | 47.06 | 46.00 | 46.01 | -0.48% | 1,160,900 |
| 2025-12-05 | 46.54 | 46.79 | 45.99 | 46.23 | -0.79% | 2,296,200 |
| 2025-12-04 | 47.47 | 47.70 | 46.49 | 46.60 | -1.35% | 1,386,600 |
| 2025-12-03 | 48.08 | 48.53 | 47.14 | 47.24 | -2.26% | 4,550,100 |
| 2025-12-02 | 48.49 | 48.88 | 48.29 | 48.33 | +0.06% | 1,107,400 |
| 2025-12-01 | 48.15 | 49.29 | 48.14 | 48.30 | +0.33% | 1,535,900 |
| 2025-11-28 | 48.47 | 48.79 | 47.99 | 48.14 | -0.29% | 894,900 |
| 2025-11-26 | 48.16 | 48.93 | 47.78 | 48.28 | +0.50% | 1,194,600 |
| 2025-11-25 | 47.40 | 48.65 | 47.40 | 48.04 | +1.03% | 1,932,400 |
| 2025-11-24 | 48.10 | 48.50 | 47.52 | 47.55 | -0.98% | 1,900,300 |
| 2025-11-21 | 47.00 | 48.47 | 46.35 | 48.02 | +1.37% | 1,423,000 |
| 2025-11-20 | 48.00 | 48.63 | 47.30 | 47.37 | -0.71% | 1,599,700 |
| 2025-11-19 | 47.53 | 48.14 | 47.31 | 47.71 | +0.38% | 1,415,700 |
| 2025-11-18 | 46.72 | 47.92 | 46.52 | 47.53 | +2.48% | 1,780,500 |
| 2025-11-17 | 46.13 | 46.73 | 46.08 | 46.38 | +0.45% | 1,258,300 |
| 2025-11-14 | 45.99 | 46.56 | 45.99 | 46.17 | -0.43% | 1,078,000 |
| 2025-11-13 | 45.98 | 46.39 | 45.83 | 46.37 | +0.24% | 1,159,000 |
| 2025-11-12 | 46.01 | 46.45 | 45.97 | 46.26 | +0.50% | 1,224,300 |
| 2025-11-11 | 45.85 | 46.17 | 45.84 | 46.03 | +2.77% | 1,460,200 |
| 2025-11-10 | 44.67 | 45.52 | 44.67 | 44.79 | +2.75% | 1,657,000 |
| 2025-11-07 | 43.26 | 43.63 | 43.19 | 43.59 | +1.18% | 880,200 |
| 2025-11-06 | 44.30 | 44.30 | 43.02 | 43.08 | -1.80% | 973,700 |
| 2025-11-05 | 44.38 | 44.38 | 43.07 | 43.87 | -2.12% | 2,759,400 |
| 2025-11-04 | 43.75 | 46.08 | 43.75 | 44.82 | +1.91% | 1,623,600 |
| 2025-11-03 | 43.31 | 44.27 | 43.27 | 43.98 | +1.66% | 1,486,300 |
| 2025-10-31 | 42.95 | 43.84 | 42.95 | 43.26 | -1.01% | 1,973,200 |
| 2025-10-30 | 43.10 | 44.04 | 43.10 | 43.70 | -0.32% | 1,094,800 |
| 2025-10-29 | 43.57 | 43.95 | 43.51 | 43.84 | +0.50% | 955,900 |
| 2025-10-28 | 44.13 | 44.33 | 43.52 | 43.62 | -1.82% | 1,129,100 |
| 2025-10-27 | 45.00 | 45.28 | 44.24 | 44.43 | -0.83% | 1,216,100 |
| 2025-10-24 | 45.52 | 45.85 | 44.74 | 44.80 | -1.56% | 1,056,300 |
| 2025-10-23 | 45.34 | 45.80 | 45.22 | 45.51 | +1.13% | 973,900 |
| 2025-10-22 | 44.75 | 45.31 | 44.75 | 45.00 | -0.02% | 949,200 |
| 2025-10-21 | 44.60 | 45.25 | 44.52 | 45.01 | +0.33% | 1,284,300 |
| 2025-10-20 | 44.26 | 44.90 | 44.17 | 44.86 | +2.37% | 1,220,400 |
| 2025-10-17 | 43.14 | 44.02 | 42.92 | 43.82 | +1.20% | 1,140,800 |
| 2025-10-16 | 43.56 | 43.97 | 43.09 | 43.30 | -1.68% | 1,312,100 |
| 2025-10-15 | 43.49 | 44.07 | 43.32 | 44.04 | +2.25% | 1,189,000 |
| 2025-10-14 | 42.50 | 43.42 | 42.11 | 43.07 | -0.23% | 1,142,100 |
| 2025-10-13 | 43.05 | 43.37 | 42.75 | 43.17 | +1.24% | 1,578,700 |
| 2025-10-10 | 43.66 | 44.65 | 42.54 | 42.64 | +0.49% | 2,092,000 |
| 2025-10-09 | 42.50 | 42.89 | 42.38 | 42.43 | +0.09% | 864,100 |
| 2025-10-08 | 42.26 | 42.70 | 41.69 | 42.39 | -0.42% | 1,148,700 |
| 2025-10-07 | 43.19 | 43.53 | 42.43 | 42.57 | -1.44% | 1,046,400 |
| 2025-10-06 | 42.50 | 43.33 | 42.49 | 43.19 | +2.08% | 1,361,800 |
| 2025-10-03 | 42.60 | 42.80 | 42.28 | 42.31 | -1.14% | 977,200 |
| 2025-10-02 | 42.75 | 43.13 | 42.59 | 42.80 | -0.74% | 1,115,200 |
| 2025-10-01 | 42.89 | 43.43 | 42.87 | 43.12 | +0.47% | 1,510,300 |
| 2025-09-30 | 43.28 | 43.58 | 42.70 | 42.92 | -1.58% | 2,145,400 |
| 2025-09-29 | 43.72 | 44.34 | 43.50 | 43.61 | +0.83% | 1,076,000 |
| 2025-09-26 | 42.88 | 43.61 | 42.78 | 43.25 | +0.86% | 1,071,800 |
| 2025-09-25 | 43.15 | 43.48 | 42.73 | 42.88 | -0.49% | 1,728,300 |
| 2025-09-24 | 43.00 | 43.39 | 42.91 | 43.09 | +1.25% | 1,222,000 |
| 2025-09-23 | 42.97 | 43.26 | 42.52 | 42.56 | -1.25% | 1,548,100 |
| 2025-09-22 | 43.49 | 43.84 | 42.89 | 43.10 | -1.51% | 1,408,200 |
| 2025-09-19 | 43.83 | 43.91 | 43.54 | 43.76 | -0.16% | 1,268,900 |
| 2025-09-18 | 44.06 | 44.06 | 43.17 | 43.83 | -1.92% | 2,162,200 |
| 2025-09-17 | 45.01 | 45.30 | 44.36 | 44.69 | +0.36% | 2,704,100 |
| 2025-09-16 | 44.84 | 45.44 | 44.53 | 44.53 | +2.23% | 2,152,400 |
| 2025-09-15 | 44.13 | 44.15 | 43.54 | 43.56 | -0.93% | 1,137,400 |
| 2025-09-12 | 44.48 | 44.63 | 43.59 | 43.97 | -2.55% | 2,276,600 |
| 2025-09-11 | 45.06 | 45.46 | 44.92 | 45.12 | +1.71% | 1,486,900 |
| 2025-09-10 | 44.38 | 44.70 | 44.08 | 44.36 | +0.48% | 1,533,200 |
| 2025-09-09 | 44.53 | 45.20 | 44.13 | 44.15 | -0.59% | 1,839,400 |
| 2025-09-08 | 44.82 | 44.82 | 44.14 | 44.41 | -1.16% | 2,779,500 |
| 2025-09-05 | 44.97 | 45.47 | 44.65 | 44.93 | +0.51% | 1,316,900 |
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（+9.91%）。最も弱い月：4月（-9.75%）。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
Yum China Holdings Inc（YUMC）の直近終値は？
2026-09-02 時点で 44.75。Closelookデータレイクの日次価格記録より。
YUMC の52週高値・安値は？
直近52週間で高値 58.39、安値 40.15（2026-09-02 時点）。
Yum China Holdings Inc が歴史的に最も強い月と弱い月は？
歴史的に、YUMC の最も強い月は 7月（平均 +9.91%）、最も弱い月は 4月（平均 -9.75%）。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。