Comparing Back to the side-by-side chart ↗
SANKYU INC.（9065.T）— 价格历史
截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1635.00 | 1649.50 | 1628.50 | 1641.50 | +0.71% | 787,700 |
| 2026-10-15 | 1620.00 | 1632.50 | 1612.00 | 1630.00 | +0.74% | 708,300 |
| 2026-10-14 | 1608.50 | 1630.00 | 1608.50 | 1618.00 | +0.62% | 668,800 |
| 2026-10-13 | 1603.50 | 1612.50 | 1591.50 | 1608.00 | +1.26% | 702,200 |
| 2026-10-09 | 1604.00 | 1605.00 | 1583.00 | 1588.00 | +0.06% | 773,100 |
| 2026-10-08 | 1580.00 | 1587.00 | 1557.50 | 1587.00 | +0.32% | 1,116,200 |
| 2026-10-07 | 1580.00 | 1593.50 | 1576.50 | 1582.00 | -0.28% | 736,400 |
| 2026-10-06 | 1588.00 | 1592.50 | 1580.00 | 1586.50 | +0.41% | 762,000 |
| 2026-10-05 | 1578.00 | 1588.50 | 1567.50 | 1580.00 | +0.83% | 808,400 |
| 2026-10-02 | 1576.00 | 1579.50 | 1557.50 | 1567.00 | -1.54% | 1,081,200 |
| 2026-10-01 | 1593.50 | 1600.00 | 1570.50 | 1591.50 | -0.72% | 1,147,400 |
| 2026-09-30 | 1575.50 | 1615.00 | 1563.00 | 1603.00 | +2.30% | 1,584,100 |
| 2026-09-29 | 1603.00 | 1623.00 | 1565.50 | 1567.00 | -4.04% | 727,700 |
| 2026-09-28 | 1657.80 | 1657.80 | 1633.00 | 1633.00 | -0.72% | 1,109,000 |
| 2026-09-25 | 1639.00 | 1648.20 | 1633.20 | 1644.80 | +0.51% | 995,000 |
| 2026-09-24 | 1624.20 | 1650.40 | 1620.40 | 1636.40 | +0.63% | 1,113,000 |
| 2026-09-18 | 1652.00 | 1652.00 | 1626.20 | 1626.20 | -1.67% | 1,289,500 |
| 2026-09-17 | 1635.60 | 1653.80 | 1632.00 | 1653.80 | +1.39% | 858,000 |
| 2026-09-16 | 1610.20 | 1644.80 | 1608.40 | 1631.20 | +1.19% | 1,010,000 |
| 2026-09-15 | 1618.80 | 1621.60 | 1594.20 | 1612.00 | +0.41% | 758,500 |
| 2026-09-14 | 1584.00 | 1609.00 | 1583.00 | 1605.40 | +1.43% | 1,228,000 |
| 2026-09-11 | 1570.80 | 1584.60 | 1552.20 | 1582.80 | -1.12% | 4,544,000 |
| 2026-09-10 | 1600.20 | 1620.00 | 1584.40 | 1600.80 | -0.85% | 936,500 |
| 2026-09-09 | 1600.00 | 1624.20 | 1587.60 | 1614.60 | +0.91% | 1,126,500 |
| 2026-09-08 | 1613.20 | 1625.80 | 1600.00 | 1600.00 | -1.39% | 557,500 |
| 2026-09-07 | 1617.40 | 1629.80 | 1617.20 | 1622.60 | +0.16% | 533,500 |
| 2026-09-04 | 1612.20 | 1620.60 | 1600.40 | 1620.00 | +0.45% | 825,500 |
| 2026-09-03 | 1613.40 | 1625.80 | 1604.40 | 1612.80 | +0.00% | 726,000 |
| 2026-09-02 | 1656.00 | 1663.80 | 1612.80 | 1612.80 | -3.86% | 863,500 |
| 2026-09-01 | 1653.60 | 1683.20 | 1650.20 | 1677.60 | +0.72% | 709,500 |
| 2026-08-31 | 1676.20 | 1677.00 | 1665.60 | 1665.60 | -0.68% | 842,500 |
| 2026-08-28 | 1668.40 | 1684.00 | 1664.20 | 1677.00 | +0.23% | 736,000 |
| 2026-08-27 | 1677.20 | 1689.80 | 1662.40 | 1673.20 | -0.39% | 766,500 |
| 2026-08-26 | 1676.00 | 1685.80 | 1672.00 | 1679.80 | -0.31% | 890,000 |
| 2026-08-25 | 1696.80 | 1697.40 | 1673.80 | 1685.00 | +0.74% | 736,000 |
| 2026-08-24 | 1668.00 | 1680.60 | 1661.20 | 1672.60 | +0.31% | 705,000 |
| 2026-08-21 | 1631.00 | 1687.00 | 1624.20 | 1667.40 | -1.40% | 1,069,500 |
| 2026-08-20 | 1690.00 | 1696.40 | 1675.60 | 1691.00 | +0.76% | 641,500 |
| 2026-08-19 | 1714.60 | 1716.80 | 1672.80 | 1678.20 | -2.60% | 796,000 |
| 2026-08-18 | 1694.60 | 1729.80 | 1691.80 | 1723.00 | +1.35% | 822,000 |
| 2026-08-17 | 1708.00 | 1712.00 | 1698.20 | 1700.00 | -0.32% | 938,500 |
| 2026-08-14 | 1675.80 | 1715.60 | 1670.00 | 1705.40 | +1.19% | 1,564,000 |
| 2026-08-13 | 1682.00 | 1702.00 | 1680.00 | 1685.40 | -0.68% | 976,500 |
| 2026-08-12 | 1689.20 | 1698.60 | 1677.20 | 1697.00 | +0.63% | 1,130,500 |
| 2026-08-10 | 1714.20 | 1715.40 | 1665.80 | 1686.40 | -1.37% | 1,864,500 |
| 2026-08-07 | 1740.00 | 1749.80 | 1702.60 | 1709.80 | -2.03% | 1,631,500 |
| 2026-08-06 | 1760.00 | 1767.80 | 1720.20 | 1745.20 | -0.27% | 1,484,500 |
| 2026-08-05 | 1763.80 | 1776.40 | 1735.60 | 1750.00 | -0.52% | 1,448,500 |
| 2026-08-04 | 1796.40 | 1816.00 | 1757.80 | 1759.20 | -2.19% | 1,254,500 |
| 2026-08-03 | 1834.40 | 1850.20 | 1767.40 | 1798.60 | -5.06% | 3,257,000 |
| 2026-07-31 | 1880.00 | 1894.40 | 1863.40 | 1894.40 | +0.96% | 1,658,500 |
| 2026-07-30 | 1878.80 | 1884.40 | 1853.80 | 1876.40 | -0.78% | 1,208,500 |
| 2026-07-29 | 1872.00 | 1891.20 | 1854.80 | 1891.20 | +0.51% | 1,229,000 |
| 2026-07-28 | 1874.40 | 1893.20 | 1863.00 | 1881.60 | +1.38% | 1,466,500 |
| 2026-07-27 | 1849.80 | 1860.00 | 1835.80 | 1856.00 | +0.54% | 747,500 |
| 2026-07-24 | 1829.20 | 1862.40 | 1825.20 | 1846.00 | +0.33% | 834,000 |
| 2026-07-23 | 1840.00 | 1854.00 | 1830.20 | 1840.00 | +0.00% | 647,000 |
| 2026-07-22 | 1815.00 | 1840.00 | 1806.00 | 1840.00 | +0.55% | 930,500 |
| 2026-07-21 | 1749.20 | 1839.40 | 1746.00 | 1830.00 | +5.50% | 1,818,000 |
| 2026-07-17 | 1738.00 | 1750.40 | 1724.00 | 1734.60 | +0.25% | 713,000 |
| 2026-07-16 | 1741.60 | 1759.60 | 1727.80 | 1730.20 | -0.90% | 518,000 |
| 2026-07-15 | 1761.40 | 1761.40 | 1737.40 | 1746.00 | -0.09% | 538,500 |
| 2026-07-14 | 1760.60 | 1761.60 | 1744.80 | 1747.60 | +0.98% | 830,500 |
| 2026-07-13 | 1760.00 | 1767.20 | 1724.00 | 1730.60 | -0.47% | 474,000 |
| 2026-07-10 | 1754.00 | 1762.60 | 1738.80 | 1738.80 | -0.96% | 676,000 |
| 2026-07-09 | 1759.40 | 1771.40 | 1739.40 | 1755.60 | -0.13% | 765,000 |
| 2026-07-08 | 1778.00 | 1779.40 | 1757.80 | 1757.80 | -0.41% | 531,000 |
| 2026-07-07 | 1760.00 | 1779.40 | 1754.20 | 1765.00 | -0.07% | 872,000 |
| 2026-07-06 | 1750.00 | 1777.20 | 1746.80 | 1766.20 | +0.58% | 846,000 |
| 2026-07-03 | 1740.60 | 1777.00 | 1738.40 | 1756.00 | +2.52% | 1,073,000 |
| 2026-07-02 | 1726.00 | 1734.60 | 1711.00 | 1712.80 | -0.45% | 844,500 |
| 2026-07-01 | 1731.00 | 1741.80 | 1715.60 | 1720.60 | -0.28% | 735,000 |
| 2026-06-30 | 1740.00 | 1745.80 | 1714.20 | 1725.40 | -0.70% | 755,000 |
| 2026-06-29 | 1746.00 | 1765.20 | 1725.80 | 1737.60 | +0.25% | 796,500 |
| 2026-06-26 | 1740.80 | 1740.80 | 1704.60 | 1733.20 | +0.79% | 536,000 |
| 2026-06-25 | 1728.20 | 1734.60 | 1714.40 | 1719.60 | -0.36% | 524,000 |
| 2026-06-24 | 1727.00 | 1744.00 | 1721.00 | 1725.80 | +0.38% | 639,500 |
| 2026-06-23 | 1715.00 | 1742.20 | 1699.20 | 1719.20 | +0.94% | 587,000 |
| 2026-06-22 | 1713.60 | 1721.00 | 1690.60 | 1703.20 | -1.39% | 509,500 |
| 2026-06-19 | 1712.60 | 1748.40 | 1711.40 | 1727.20 | +0.30% | 1,685,000 |
| 2026-06-18 | 1729.40 | 1742.20 | 1715.80 | 1722.00 | +0.01% | 817,500 |
| 2026-06-17 | 1717.40 | 1733.60 | 1701.60 | 1721.80 | +1.19% | 1,095,500 |
| 2026-06-16 | 1718.00 | 1724.80 | 1701.60 | 1701.60 | -0.95% | 751,000 |
| 2026-06-15 | 1724.40 | 1732.80 | 1710.80 | 1718.00 | +0.20% | 976,500 |
| 2026-06-12 | 1713.00 | 1725.00 | 1702.80 | 1714.60 | +0.43% | 1,013,000 |
| 2026-06-11 | 1721.60 | 1735.40 | 1688.60 | 1707.20 | -0.47% | 1,138,000 |
| 2026-06-10 | 1718.00 | 1721.20 | 1699.60 | 1715.20 | +0.67% | 719,000 |
| 2026-06-09 | 1752.00 | 1753.80 | 1701.20 | 1703.80 | -1.18% | 798,000 |
| 2026-06-08 | 1745.80 | 1753.80 | 1694.00 | 1724.20 | +0.36% | 1,484,000 |
| 2026-06-05 | 1747.40 | 1759.60 | 1712.20 | 1718.00 | -1.11% | 843,500 |
| 2026-06-04 | 1755.80 | 1755.80 | 1727.60 | 1737.20 | -1.06% | 790,000 |
| 2026-06-03 | 1750.00 | 1760.80 | 1732.00 | 1755.80 | -0.15% | 829,000 |
| 2026-06-02 | 1764.80 | 1780.60 | 1734.80 | 1758.40 | -1.26% | 676,000 |
| 2026-06-01 | 1818.00 | 1840.00 | 1774.80 | 1780.80 | -0.84% | 867,500 |
| 2026-05-29 | 1760.00 | 1795.80 | 1760.00 | 1795.80 | +1.26% | 1,438,000 |
| 2026-05-28 | 1762.20 | 1780.20 | 1755.00 | 1773.40 | +1.05% | 806,000 |
| 2026-05-27 | 1779.00 | 1789.60 | 1740.40 | 1755.00 | -2.99% | 965,000 |
| 2026-05-26 | 1790.20 | 1832.60 | 1769.40 | 1809.00 | +1.64% | 1,094,500 |
| 2026-05-25 | 1810.80 | 1814.40 | 1768.40 | 1779.80 | -0.90% | 700,000 |
| 2026-05-22 | 1840.20 | 1840.20 | 1779.60 | 1796.00 | -2.61% | 609,000 |
| 2026-05-21 | 1848.00 | 1860.00 | 1826.20 | 1844.20 | +0.94% | 681,500 |
| 2026-05-20 | 1850.00 | 1850.00 | 1813.00 | 1827.00 | -1.35% | 974,500 |
| 2026-05-19 | 1820.00 | 1852.00 | 1816.60 | 1852.00 | +1.89% | 1,063,500 |
| 2026-05-18 | 1799.60 | 1833.00 | 1783.00 | 1817.60 | +0.08% | 1,195,000 |
| 2026-05-15 | 1856.00 | 1879.60 | 1799.60 | 1816.20 | +1.68% | 2,037,500 |
| 2026-05-14 | 1729.00 | 1786.20 | 1710.20 | 1786.20 | +4.48% | 986,500 |
| 2026-05-13 | 1709.40 | 1716.80 | 1698.80 | 1709.60 | +0.34% | 720,000 |
| 2026-05-12 | 1731.20 | 1737.20 | 1702.00 | 1703.80 | -0.91% | 687,500 |
| 2026-05-11 | 1752.80 | 1763.60 | 1719.40 | 1719.40 | -0.82% | 1,045,500 |
| 2026-05-08 | 1719.40 | 1739.40 | 1703.00 | 1733.60 | +0.31% | 982,000 |
| 2026-05-07 | 1713.20 | 1754.40 | 1713.20 | 1728.20 | +1.79% | 914,500 |
| 2026-05-01 | 1682.60 | 1704.00 | 1663.40 | 1697.80 | +0.46% | 1,147,000 |
| 2026-04-30 | 1697.40 | 1707.40 | 1663.80 | 1690.00 | -1.93% | 1,384,500 |
| 2026-04-28 | 1705.20 | 1723.20 | 1696.40 | 1723.20 | +2.36% | 1,920,000 |
| 2026-04-27 | 1672.00 | 1689.00 | 1644.00 | 1683.40 | +0.36% | 1,068,500 |
| 2026-04-24 | 1668.20 | 1681.60 | 1660.00 | 1677.40 | -0.62% | 1,009,500 |
| 2026-04-23 | 1673.20 | 1694.20 | 1668.80 | 1687.80 | -0.01% | 1,064,000 |
| 2026-04-22 | 1723.80 | 1723.80 | 1686.20 | 1688.00 | -2.91% | 830,500 |
| 2026-04-21 | 1751.20 | 1754.40 | 1728.60 | 1738.60 | +0.13% | 755,500 |
| 2026-04-20 | 1768.00 | 1768.00 | 1727.80 | 1736.40 | -1.70% | 1,012,000 |
| 2026-04-17 | 1778.00 | 1793.00 | 1763.40 | 1766.40 | -0.60% | 962,500 |
| 2026-04-16 | 1796.00 | 1796.00 | 1767.60 | 1777.00 | -0.91% | 618,000 |
| 2026-04-15 | 1825.00 | 1842.40 | 1788.80 | 1793.40 | -1.85% | 994,000 |
| 2026-04-14 | 1793.80 | 1854.60 | 1789.80 | 1827.20 | +2.16% | 938,500 |
| 2026-04-13 | 1797.20 | 1805.80 | 1781.80 | 1788.60 | -1.09% | 827,500 |
| 2026-04-10 | 1823.00 | 1825.80 | 1806.00 | 1808.40 | -0.92% | 413,000 |
| 2026-04-09 | 1833.80 | 1836.00 | 1818.80 | 1825.20 | +0.09% | 527,500 |
| 2026-04-08 | 1824.80 | 1824.80 | 1802.00 | 1823.60 | +3.04% | 807,500 |
| 2026-04-07 | 1767.00 | 1774.60 | 1753.20 | 1769.80 | +0.16% | 791,000 |
| 2026-04-06 | 1787.40 | 1787.60 | 1767.00 | 1767.00 | -0.69% | 375,000 |
| 2026-04-03 | 1792.80 | 1797.20 | 1776.20 | 1779.20 | -0.31% | 775,500 |
| 2026-04-02 | 1810.00 | 1810.00 | 1768.00 | 1784.80 | -0.84% | 996,000 |
| 2026-04-01 | 1797.60 | 1800.00 | 1772.60 | 1800.00 | +3.18% | 1,029,000 |
| 2026-03-31 | 1723.40 | 1775.60 | 1717.40 | 1744.60 | +0.52% | 897,000 |
| 2026-03-30 | 1671.40 | 1736.80 | 1671.40 | 1735.60 | -1.79% | 1,182,000 |
| 2026-03-27 | 1766.40 | 1778.80 | 1748.80 | 1767.20 | -0.60% | 1,061,500 |
| 2026-03-26 | 1798.00 | 1804.80 | 1760.00 | 1777.80 | -0.66% | 1,016,500 |
| 2026-03-25 | 1816.20 | 1824.20 | 1781.00 | 1789.60 | +1.24% | 1,136,000 |
| 2026-03-24 | 1738.00 | 1767.60 | 1722.60 | 1767.60 | +3.49% | 909,500 |
| 2026-03-23 | 1738.80 | 1741.80 | 1697.40 | 1708.00 | -4.96% | 1,191,000 |
| 2026-03-19 | 1797.20 | 1831.00 | 1794.80 | 1797.20 | -1.47% | 1,553,000 |
| 2026-03-18 | 1828.80 | 1828.80 | 1806.00 | 1824.00 | -0.36% | 921,000 |
| 2026-03-17 | 1806.00 | 1837.40 | 1794.40 | 1830.60 | +1.98% | 785,000 |
| 2026-03-16 | 1803.40 | 1818.40 | 1787.80 | 1795.00 | -0.47% | 600,000 |
| 2026-03-13 | 1799.00 | 1837.20 | 1796.40 | 1803.40 | -0.80% | 747,500 |
| 2026-03-12 | 1849.60 | 1857.40 | 1808.60 | 1818.00 | -2.13% | 726,000 |
| 2026-03-11 | 1899.80 | 1930.00 | 1857.60 | 1857.60 | -2.70% | 1,371,000 |
| 2026-03-10 | 1913.80 | 1943.40 | 1899.80 | 1909.20 | +1.35% | 1,333,500 |
| 2026-03-09 | 1841.00 | 1892.00 | 1836.60 | 1883.80 | -2.44% | 1,167,000 |
| 2026-03-06 | 1913.20 | 1931.00 | 1907.80 | 1931.00 | -0.63% | 878,500 |
| 2026-03-05 | 1940.00 | 1959.40 | 1901.00 | 1943.20 | +1.90% | 1,226,000 |
| 2026-03-04 | 1905.20 | 1935.20 | 1873.40 | 1907.00 | -1.46% | 1,228,000 |
| 2026-03-03 | 1967.00 | 1990.00 | 1931.40 | 1935.20 | -2.51% | 706,000 |
| 2026-03-02 | 1968.40 | 1997.60 | 1956.80 | 1985.00 | -1.19% | 796,500 |
| 2026-02-27 | 1986.60 | 2012.00 | 1967.00 | 2009.00 | +2.68% | 1,786,500 |
| 2026-02-26 | 1976.00 | 1976.00 | 1951.60 | 1956.60 | -1.02% | 772,000 |
| 2026-02-25 | 1978.40 | 1980.80 | 1962.80 | 1976.80 | +0.65% | 705,500 |
| 2026-02-24 | 1962.20 | 1986.00 | 1955.80 | 1964.00 | +0.38% | 1,038,000 |
| 2026-02-20 | 1985.60 | 1985.60 | 1955.00 | 1956.60 | -1.97% | 536,500 |
| 2026-02-19 | 1977.60 | 1996.60 | 1957.20 | 1996.00 | +0.34% | 620,500 |
| 2026-02-18 | 1980.00 | 2013.00 | 1963.20 | 1989.20 | +1.32% | 1,012,000 |
| 2026-02-17 | 1943.80 | 1982.80 | 1942.20 | 1963.20 | +1.68% | 1,077,500 |
| 2026-02-16 | 1920.00 | 1930.80 | 1910.40 | 1930.80 | +1.10% | 684,500 |
| 2026-02-13 | 1952.00 | 1964.80 | 1896.60 | 1909.80 | -2.15% | 794,500 |
| 2026-02-12 | 1954.40 | 1967.80 | 1944.00 | 1951.80 | +0.43% | 990,000 |
| 2026-02-10 | 1906.80 | 1956.80 | 1906.80 | 1943.40 | +2.03% | 977,500 |
| 2026-02-09 | 1926.20 | 1934.80 | 1894.40 | 1904.80 | +1.41% | 656,500 |
| 2026-02-06 | 1871.20 | 1886.80 | 1856.20 | 1878.40 | +0.38% | 833,000 |
| 2026-02-05 | 1870.00 | 1882.00 | 1859.60 | 1871.20 | +0.80% | 637,500 |
| 2026-02-04 | 1860.00 | 1869.20 | 1836.80 | 1856.40 | +0.24% | 930,500 |
| 2026-02-03 | 1795.00 | 1852.20 | 1784.20 | 1852.00 | +2.90% | 953,000 |
| 2026-02-02 | 1819.20 | 1853.00 | 1780.20 | 1799.80 | -2.15% | 1,494,000 |
| 2026-01-30 | 1827.80 | 1839.60 | 1813.80 | 1839.40 | +1.59% | 1,156,000 |
| 2026-01-29 | 1784.80 | 1818.00 | 1781.60 | 1810.60 | +1.45% | 949,500 |
| 2026-01-28 | 1803.40 | 1805.00 | 1781.20 | 1784.80 | -1.44% | 764,500 |
| 2026-01-27 | 1774.60 | 1812.20 | 1773.20 | 1810.80 | +1.05% | 910,500 |
| 2026-01-26 | 1803.20 | 1824.00 | 1784.00 | 1792.00 | -1.05% | 1,207,000 |
| 2026-01-23 | 1800.00 | 1819.20 | 1793.00 | 1811.00 | +0.33% | 837,500 |
| 2026-01-22 | 1786.80 | 1805.00 | 1783.20 | 1805.00 | +1.18% | 572,500 |
| 2026-01-21 | 1761.60 | 1791.00 | 1761.40 | 1784.00 | -0.65% | 387,500 |
| 2026-01-20 | 1792.00 | 1809.80 | 1786.20 | 1795.60 | +0.72% | 554,000 |
| 2026-01-19 | 1790.80 | 1809.20 | 1782.40 | 1782.80 | -0.89% | 640,000 |
| 2026-01-16 | 1766.40 | 1799.40 | 1760.00 | 1798.80 | +1.27% | 516,500 |
| 2026-01-15 | 1761.00 | 1789.80 | 1761.00 | 1776.20 | -0.41% | 431,000 |
| 2026-01-14 | 1760.00 | 1789.40 | 1758.00 | 1783.60 | +1.64% | 651,500 |
| 2026-01-13 | 1760.00 | 1764.80 | 1748.00 | 1754.80 | +0.31% | 564,000 |
| 2026-01-09 | 1732.00 | 1755.80 | 1723.20 | 1749.40 | +1.18% | 638,500 |
| 2026-01-08 | 1730.00 | 1740.80 | 1721.60 | 1729.00 | -0.08% | 464,000 |
| 2026-01-07 | 1728.60 | 1736.60 | 1718.20 | 1730.40 | -1.59% | 623,500 |
| 2026-01-06 | 1739.00 | 1763.00 | 1735.60 | 1758.40 | +1.34% | 598,000 |
| 2026-01-05 | 1719.40 | 1735.20 | 1703.60 | 1735.20 | +2.60% | 647,500 |
| 2025-12-30 | 1710.00 | 1710.00 | 1686.80 | 1691.20 | -0.79% | 573,000 |
| 2025-12-29 | 1711.20 | 1721.20 | 1693.60 | 1704.60 | -0.93% | 433,500 |
| 2025-12-26 | 1730.40 | 1731.60 | 1712.00 | 1720.60 | +0.02% | 408,500 |
| 2025-12-25 | 1735.60 | 1735.60 | 1710.00 | 1720.20 | -0.07% | 277,500 |
| 2025-12-24 | 1728.40 | 1734.00 | 1721.40 | 1721.40 | -0.43% | 268,500 |
| 2025-12-23 | 1712.60 | 1733.80 | 1710.20 | 1728.80 | +0.95% | 373,000 |
| 2025-12-22 | 1725.80 | 1725.80 | 1708.00 | 1712.60 | -0.24% | 619,500 |
| 2025-12-19 | 1702.00 | 1727.00 | 1700.20 | 1716.80 | +1.01% | 901,000 |
| 2025-12-18 | 1699.80 | 1711.40 | 1696.00 | 1699.60 | +0.32% | 564,500 |
| 2025-12-17 | 1688.60 | 1701.20 | 1674.80 | 1694.20 | +0.81% | 809,500 |
| 2025-12-16 | 1724.80 | 1733.00 | 1680.60 | 1680.60 | -3.17% | 707,500 |
| 2025-12-15 | 1684.80 | 1737.00 | 1684.40 | 1735.60 | +1.66% | 864,000 |
| 2025-12-12 | 1699.40 | 1731.00 | 1697.40 | 1707.20 | +1.26% | 791,500 |
| 2025-12-11 | 1700.00 | 1707.60 | 1680.40 | 1686.00 | -0.37% | 431,000 |
| 2025-12-10 | 1687.40 | 1698.60 | 1676.60 | 1692.20 | +0.28% | 485,500 |
| 2025-12-09 | 1677.80 | 1687.40 | 1671.40 | 1687.40 | +0.29% | 582,500 |
| 2025-12-08 | 1670.00 | 1687.20 | 1670.00 | 1682.60 | +1.64% | 693,500 |
| 2025-12-05 | 1669.00 | 1669.00 | 1639.80 | 1655.40 | -1.31% | 920,000 |
| 2025-12-04 | 1659.20 | 1685.20 | 1657.40 | 1677.40 | +0.82% | 944,000 |
| 2025-12-03 | 1682.00 | 1685.80 | 1663.00 | 1663.80 | -0.80% | 862,500 |
| 2025-12-02 | 1688.80 | 1691.00 | 1671.40 | 1677.20 | -0.23% | 943,000 |
| 2025-12-01 | 1699.00 | 1705.80 | 1681.00 | 1681.00 | -0.47% | 690,500 |
| 2025-11-28 | 1694.20 | 1703.20 | 1681.40 | 1689.00 | -0.90% | 527,000 |
| 2025-11-27 | 1678.20 | 1710.00 | 1672.00 | 1704.40 | +1.56% | 696,000 |
| 2025-11-26 | 1670.60 | 1698.40 | 1636.00 | 1678.20 | -1.32% | 1,567,500 |
| 2025-11-25 | 1719.20 | 1723.40 | 1676.80 | 1700.60 | -1.07% | 885,500 |
| 2025-11-21 | 1689.20 | 1719.00 | 1686.00 | 1719.00 | +1.38% | 797,000 |
| 2025-11-20 | 1687.40 | 1704.00 | 1682.60 | 1695.60 | +1.02% | 568,500 |
| 2025-11-19 | 1670.60 | 1697.80 | 1656.60 | 1678.40 | +1.35% | 760,500 |
| 2025-11-18 | 1700.00 | 1707.00 | 1646.20 | 1656.00 | -2.61% | 529,500 |
| 2025-11-17 | 1707.60 | 1708.20 | 1684.00 | 1700.40 | +0.31% | 491,500 |
| 2025-11-14 | 1692.60 | 1708.00 | 1672.60 | 1695.20 | -0.78% | 701,000 |
| 2025-11-13 | 1717.80 | 1726.00 | 1706.80 | 1708.60 | -0.01% | 488,500 |
| 2025-11-12 | 1702.00 | 1722.00 | 1692.40 | 1708.80 | +0.40% | 634,500 |
| 2025-11-11 | 1729.00 | 1734.20 | 1690.20 | 1702.00 | -0.99% | 743,000 |
| 2025-11-10 | 1707.80 | 1724.80 | 1692.20 | 1719.00 | +1.82% | 1,073,000 |
| 2025-11-07 | 1660.20 | 1694.20 | 1660.00 | 1688.20 | +1.97% | 858,500 |
| 2025-11-06 | 1652.00 | 1669.80 | 1646.00 | 1655.60 | +0.24% | 983,000 |
| 2025-11-05 | 1660.20 | 1686.40 | 1633.00 | 1651.60 | +0.07% | 1,391,000 |
| 2025-11-04 | 1573.60 | 1668.00 | 1545.40 | 1650.40 | +4.87% | 2,026,000 |
| 2025-10-31 | 1575.00 | 1589.80 | 1561.00 | 1573.80 | +0.43% | 1,020,000 |
| 2025-10-30 | 1553.80 | 1575.00 | 1543.20 | 1567.00 | +1.62% | 677,000 |
| 2025-10-29 | 1567.40 | 1585.20 | 1542.00 | 1542.00 | -1.92% | 637,000 |
| 2025-10-28 | 1614.60 | 1614.60 | 1564.60 | 1572.20 | -2.15% | 634,000 |
| 2025-10-27 | 1603.60 | 1619.60 | 1598.60 | 1606.80 | +0.51% | 832,500 |
| 2025-10-24 | 1578.00 | 1599.80 | 1575.40 | 1598.60 | +0.76% | 672,000 |
| 2025-10-23 | 1593.20 | 1597.60 | 1580.80 | 1586.60 | -0.21% | 519,000 |
| 2025-10-22 | 1577.80 | 1591.00 | 1577.80 | 1590.00 | +1.94% | 837,500 |
| 2025-10-21 | 1581.80 | 1592.20 | 1559.80 | 1559.80 | -1.79% | 653,500 |
| 2025-10-20 | 1586.60 | 1594.60 | 1578.80 | 1588.20 | +1.46% | 572,000 |
| 2025-10-17 | 1581.60 | 1585.80 | 1564.40 | 1565.40 | -0.80% | 812,500 |
| 2025-10-16 | 1592.20 | 1599.40 | 1572.20 | 1578.00 | -0.89% | 708,500 |
| 2025-10-15 | 1575.00 | 1596.40 | 1573.40 | 1592.20 | +1.21% | 611,000 |
| 2025-10-14 | 1584.40 | 1600.80 | 1568.80 | 1573.20 | -2.10% | 637,000 |
| 2025-10-10 | 1603.60 | 1617.40 | 1596.20 | 1607.00 | -1.13% | 704,500 |
| 2025-10-09 | 1590.00 | 1625.40 | 1588.20 | 1625.40 | +1.73% | 543,000 |
| 2025-10-08 | 1603.60 | 1616.60 | 1597.80 | 1597.80 | -0.46% | 463,000 |
| 2025-10-07 | 1588.80 | 1605.20 | 1580.00 | 1605.20 | +0.84% | 683,500 |
| 2025-10-06 | 1613.40 | 1613.40 | 1591.80 | 1591.80 | +0.53% | 597,500 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：7月（+12.05%）。最弱月份：8月（-6.41%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-10-16
快速解答
SANKYU INC.（9065.T）最新收盘价是多少？
2026-10-16 收于 1641.50，来自Closelook数据湖的每日价格记录。
9065.T 的52周最高价和最低价是多少？
过去52周最高 2013.00、最低 1542.00（截至 2026-10-16）。
SANKYU INC. 历史上最强和最弱的月份是哪个？
历史上，9065.T 最强的日历月份是7月（平均 +12.05%），最弱的是8月（平均 -6.41%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的434根日线计算。