Digital China Group Co.,Ltd
銘柄コード：取扱いなし

ティッカー：000034

  • 株価 (CNY)
    32.060
  • 前日比
    -0.200 (-0.61%)
  • 出来高
    12,196,857

  • 2026/04/03
    15:00
    (現地時刻)
    15分遅れ
期間：
日足
週足
月足
     ※最大90件まで表示
日付
始値
高値
安値
終値
出来高
概算売買代金
2026/04/03 32.510 32.650 31.790 32.060 12,196,857 393,379,130
2026/04/02 33.800 33.870 31.980 32.260 22,862,009 753,931,901
2026/04/01 34.000 34.370 33.790 34.110 14,893,696 507,390,988
2026/03/31 34.540 34.650 33.360 33.370 16,902,420 574,344,231
2026/03/30 34.040 35.140 33.190 34.810 15,964,904 547,516,382
2026/03/27 33.380 35.050 33.220 34.820 12,696,028 433,156,735
2026/03/26 35.300 35.470 33.730 33.930 17,090,140 591,447,020
2026/03/25 33.800 35.870 33.800 35.460 26,667,113 926,215,502
2026/03/24 33.550 33.790 32.420 33.630 14,521,055 484,240,881
2026/03/23 34.700 35.160 32.810 33.020 22,856,243 775,340,903
2026/03/20 37.450 37.660 35.520 35.610 25,273,818 924,010,786
2026/03/19 36.950 38.170 36.900 37.410 18,929,295 707,151,137
2026/03/18 36.200 37.900 35.880 37.800 26,808,618 990,444,392
2026/03/17 37.170 37.380 35.900 35.920 17,802,165 651,425,722
2026/03/16 37.200 37.380 36.310 36.910 19,758,456 730,074,949
2026/03/13 38.310 38.490 36.950 37.400 34,412,416 1,300,359,169
2026/03/12 39.260 40.680 39.120 39.370 37,224,570 1,474,372,156
2026/03/11 39.900 40.280 39.250 39.330 31,514,971 1,250,829,198
2026/03/10 40.500 40.500 39.300 39.630 32,287,144 1,290,920,734
2026/03/09 38.000 40.370 37.430 40.010 47,096,803 1,834,538,218
2026/03/06 37.370 38.680 37.130 38.650 26,933,720 1,022,336,676
2026/03/05 38.500 38.580 37.330 37.590 19,459,235 739,450,930
2026/03/04 37.500 38.750 37.320 37.560 20,777,672 785,032,392
2026/03/03 39.870 40.140 37.610 37.710 32,051,340 1,244,633,660
2026/03/02 39.990 41.150 39.670 39.890 33,722,363 1,354,795,933
2026/02/27 38.100 41.970 38.020 40.630 63,249,061 2,509,722,740
2026/02/26 37.490 38.800 37.310 38.470 25,911,106 985,075,472
2026/02/25 37.550 38.000 37.260 37.370 13,390,303 502,738,926
2026/02/24 38.800 38.900 37.270 37.500 14,268,491 543,879,205
2026/02/13 37.890 38.930 37.700 37.960 17,144,728 653,557,031
2026/02/12 37.850 38.470 37.680 38.230 19,161,212 729,227,825
2026/02/11 37.600 38.180 37.360 37.490 11,801,073 444,398,906
2026/02/10 37.100 38.250 37.000 37.700 21,219,249 795,987,078
2026/02/09 36.440 36.930 36.360 36.890 15,080,798 552,786,650
2026/02/06 35.600 36.360 35.280 35.850 11,595,868 414,813,188
2026/02/05 36.490 36.490 35.860 35.960 13,886,016 502,673,779
2026/02/04 37.220 37.220 36.210 36.730 18,192,618 670,307,010
2026/02/03 37.170 37.590 36.530 37.530 17,853,933 664,255,577
2026/02/02 37.880 38.200 36.720 36.750 18,820,417 703,648,340
2026/01/30 38.600 39.200 37.710 38.040 17,083,470 655,791,704
2026/01/29 39.460 40.100 38.500 38.840 20,503,692 804,257,318
2026/01/28 40.040 40.800 39.750 39.800 27,561,456 1,105,145,481
2026/01/27 39.770 40.070 38.580 39.440 20,444,024 806,823,407
2026/01/26 40.500 41.640 39.240 39.770 25,664,303 1,033,950,607
2026/01/23 40.600 40.720 40.060 40.380 17,962,506 726,403,742
2026/01/22 40.500 41.950 40.300 40.620 24,808,192 1,013,228,581
2026/01/21 39.220 40.480 39.220 40.000 14,831,636 589,260,898
2026/01/20 40.390 40.680 39.410 39.790 18,408,933 737,599,922
2026/01/19 40.860 41.080 40.220 40.390 19,104,645 776,365,011
2026/01/16 41.500 41.890 40.220 41.120 28,737,666 1,183,488,930
2026/01/15 42.060 42.580 41.400 41.720 26,440,577 1,108,917,799
2026/01/14 41.350 42.680 41.080 41.880 39,197,756 1,636,408,318
2026/01/13 42.580 42.610 40.760 40.830 33,021,015 1,376,811,220
2026/01/12 41.400 42.480 41.120 42.400 41,573,744 1,739,861,186
2026/01/09 40.050 41.110 39.930 41.100 29,186,482 1,183,438,878
2026/01/08 39.490 40.880 39.440 40.230 31,635,035 1,265,717,750
2026/01/07 40.100 40.180 39.440 39.570 19,345,710 770,394,536
2026/01/06 39.620 39.990 39.350 39.960 21,162,739 840,795,620
2026/01/05 39.000 39.580 38.820 39.570 16,000,432 627,896,952
2025/12/31 39.280 39.490 38.830 38.910 13,694,410 535,828,027
2025/12/30 39.190 40.150 39.000 39.280 17,692,419 697,169,770
2025/12/29 40.210 40.880 38.990 39.240 31,696,622 1,262,476,454
2025/12/26 38.450 38.920 38.210 38.440 15,646,335 602,462,129
2025/12/25 38.080 38.650 38.000 38.450 13,992,186 535,830,762
2025/12/24 37.680 38.290 37.540 38.220 14,578,332 552,992,578
2025/12/23 37.830 38.450 37.580 37.660 23,301,161 882,647,978
2025/12/22 37.860 38.300 37.730 37.790 13,999,058 530,844,279
2025/12/19 37.460 37.970 37.460 37.860 8,013,311 302,001,658
2025/12/18 37.370 38.000 37.280 37.440 8,089,440 303,536,012
2025/12/17 37.030 37.890 36.750 37.690 10,953,749 409,012,987
2025/12/16 38.090 38.090 36.790 37.000 13,180,792 494,180,844
2025/12/15 38.380 38.660 38.050 38.110 9,165,717 351,046,961
2025/12/12 38.400 38.870 38.280 38.750 9,595,237 370,136,267
2025/12/11 39.210 39.220 38.410 38.450 12,066,974 468,470,098
2025/12/10 39.010 39.390 38.650 39.200 12,663,830 494,680,859
2025/12/09 40.120 41.000 39.330 39.410 17,599,538 703,365,536
2025/12/08 39.120 40.130 39.120 39.530 15,679,806 618,960,341
2025/12/05 39.150 39.190 38.220 39.090 15,259,620 593,789,963
2025/12/04 38.880 39.100 38.350 39.100 12,719,437 494,245,523
2025/12/03 41.060 41.060 38.830 39.010 30,321,854 1,212,570,941
2025/12/02 41.510 42.240 40.890 41.130 20,725,956 858,935,431
2025/12/01 39.720 42.500 39.440 41.270 33,730,754 1,373,937,937
2025/11/28 39.460 39.830 39.210 39.720 12,777,661 505,420,380
2025/11/27 40.390 40.590 39.450 39.530 19,870,189 794,608,858
2025/11/26 40.190 41.300 39.910 39.990 19,819,861 799,681,841
2025/11/25 40.750 41.730 40.250 40.310 18,351,167 747,993,566
2025/11/24 40.350 41.070 39.270 40.500 17,496,884 705,080,682
2025/11/21 41.560 41.940 39.800 40.020 21,552,724 879,997,720
2025/11/20 42.800 43.270 41.850 42.040 16,731,776 710,933,162
2025/11/19 43.830 43.940 42.020 42.350 21,835,664 939,697,800
※配当や株式分割などが行われた場合、配当権利落日以前については修正された株価を表示しております。
株価ならびに関連の情報サービスはMegahub Limitedが提供しています。上海証券交易所（上海証券取引所）、深セン証券交易所（深セン証券取引所）、香港聯合交易所有限公司（香港証券取引所）、Megahub、中国新聞社などから情報提供を受けています。当サイトで提供している株価情報、記事、画像、図表などの転用、販売、再配信は固く禁じます。

当サイトで提供されている株価や為替レート等のデータは、15分以上遅延のデータを表示しております。ただし、更新時刻が表示されているものはその時刻のデータを表示しております。お客さまが実際にお取引をされる場合には、表示の時刻にご注意ください。

当サイトは、投資勧誘を目的として作成されたものではなく、あくまで情報提供を目的としたものであり、一部主観および意見が含まれている場合もあります。個別銘柄に関する最終的な投資判断は、他の資料なども参考にして、ご自身の判断でなさるようにお願いします。