ZTE Corporation
銘柄コード：取扱いなし

ティッカー：000063

  • 株価 (CNY)
    32.080
  • 前日比
    +0.030 (+0.09%)
  • 出来高
    46,858,410

  • 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 32.330 32.620 32.080 32.080 46,858,410 1,512,472,328
2026/04/02 32.790 32.910 31.920 32.050 53,087,898 1,720,976,933
2026/04/01 33.060 33.160 32.710 32.990 48,471,315 1,598,583,968
2026/03/31 32.500 33.290 32.430 32.440 59,161,649 1,932,515,264
2026/03/30 32.110 32.600 31.800 32.590 51,249,862 1,654,089,296
2026/03/27 32.230 32.950 32.020 32.680 41,130,528 1,335,508,244
2026/03/26 33.270 33.530 32.590 32.680 48,435,809 1,599,229,323
2026/03/25 33.000 33.840 33.000 33.450 62,863,706 2,094,775,843
2026/03/24 32.500 32.930 32.000 32.920 67,932,857 2,213,761,977
2026/03/23 33.570 33.640 31.900 32.050 110,640,288 3,627,895,043
2026/03/20 35.450 35.640 34.270 34.270 80,158,372 2,798,128,370
2026/03/19 35.600 35.810 35.180 35.350 62,797,096 2,228,354,951
2026/03/18 35.830 36.480 35.370 36.250 66,984,593 2,410,273,117
2026/03/17 36.680 36.740 35.760 35.830 64,914,771 2,353,322,735
2026/03/16 36.310 36.640 35.580 36.500 71,952,396 2,608,813,997
2026/03/13 36.800 37.220 36.350 36.460 73,166,993 2,685,777,395
2026/03/12 36.810 38.100 36.680 37.120 101,379,123 3,769,022,345
2026/03/11 37.000 37.900 36.990 37.120 113,584,992 4,231,324,914
2026/03/10 36.160 36.930 36.060 36.870 99,600,867 3,635,929,649
2026/03/09 36.000 36.000 34.800 35.700 149,206,982 5,315,498,733
2026/03/06 37.490 37.660 37.030 37.400 78,066,967 2,919,314,230
2026/03/05 37.480 38.300 37.260 37.880 106,307,649 4,010,987,596
2026/03/04 36.430 37.760 36.400 36.970 89,577,043 3,304,497,116
2026/03/03 38.180 39.150 36.680 36.750 144,149,266 5,432,985,835
2026/03/02 37.960 38.430 37.490 37.840 93,338,625 3,540,334,046
2026/02/27 38.100 38.850 37.760 38.650 86,148,352 3,302,927,815
2026/02/26 37.970 38.740 37.830 38.570 98,020,425 3,751,976,817
2026/02/25 37.900 38.200 37.610 37.960 77,337,475 2,932,443,708
2026/02/24 37.480 38.000 37.240 37.770 82,620,729 3,108,398,376
2026/02/13 37.200 37.780 37.110 37.160 52,123,338 1,944,852,049
2026/02/12 37.260 37.650 37.160 37.530 54,168,417 2,025,898,795
2026/02/11 37.580 37.880 37.310 37.350 52,536,731 1,971,703,514
2026/02/10 37.160 37.850 37.120 37.580 70,048,273 2,621,731,737
2026/02/09 36.800 37.380 36.680 37.270 87,706,082 3,247,975,481
2026/02/06 36.280 36.690 36.080 36.310 59,527,448 2,163,227,460
2026/02/05 36.730 36.980 36.320 36.570 64,320,470 2,357,345,225
2026/02/04 37.000 37.120 36.510 37.120 80,106,346 2,958,928,155
2026/02/03 37.480 37.530 36.530 37.260 100,838,031 3,751,174,753
2026/02/02 38.210 38.750 36.860 37.080 120,066,040 4,529,491,359
2026/01/30 39.000 39.180 38.270 38.490 103,648,928 4,014,841,226
2026/01/29 39.450 40.740 38.780 39.510 128,684,845 5,098,493,558
2026/01/28 40.200 40.350 39.500 39.650 96,973,075 3,871,650,019
2026/01/27 39.480 40.300 38.730 40.200 126,645,533 5,024,978,135
2026/01/26 40.010 40.650 39.360 39.500 107,269,648 4,277,913,562
2026/01/23 39.590 40.200 39.230 40.110 125,222,529 4,981,665,259
2026/01/22 39.930 40.150 39.350 39.790 100,181,155 3,987,710,874
2026/01/21 38.210 39.980 38.200 39.520 126,087,363 4,914,570,191
2026/01/20 39.480 39.550 38.310 38.590 110,193,672 4,295,624,818
2026/01/19 39.830 39.890 39.360 39.550 81,690,247 3,239,630,970
2026/01/16 40.000 40.300 39.560 40.020 113,486,703 4,536,063,518
2026/01/15 39.950 40.160 39.260 39.840 122,178,124 4,862,994,780
2026/01/14 40.230 41.420 39.980 40.390 181,556,900 7,353,962,234
2026/01/13 42.440 42.440 40.020 40.280 218,361,983 9,017,258,087
2026/01/12 40.320 42.820 40.150 42.440 259,293,063 10,743,159,832
2026/01/09 39.930 40.390 39.530 40.230 149,988,277 6,002,530,845
2026/01/08 38.700 40.400 38.620 39.990 190,323,482 7,503,979,086
2026/01/07 39.370 39.420 38.520 38.920 133,066,209 5,197,233,458
2026/01/06 38.300 39.400 38.100 39.270 176,451,241 6,840,573,485
2026/01/05 37.840 38.450 37.590 38.250 139,218,049 5,294,810,448
2025/12/31 37.450 38.130 37.330 37.840 129,593,138 4,884,041,388
2025/12/30 37.260 37.660 37.200 37.270 75,279,807 2,811,512,591
2025/12/29 37.790 38.230 37.180 37.480 108,612,762 4,091,442,744
2025/12/26 38.110 38.110 37.480 37.900 94,240,602 3,571,718,815
2025/12/25 38.370 38.440 37.740 38.110 99,080,499 3,781,407,244
2025/12/24 37.100 38.490 36.930 38.270 164,073,896 6,185,175,694
2025/12/23 37.320 37.430 36.850 37.190 100,401,302 3,734,677,431
2025/12/22 37.110 37.690 37.050 37.370 109,079,722 4,069,219,029
2025/12/19 36.760 37.360 36.640 37.030 96,817,050 3,577,147,954
2025/12/18 36.500 37.160 36.380 36.520 81,610,528 2,990,209,745
2025/12/17 35.810 37.180 35.810 36.960 130,463,977 4,754,107,321
2025/12/16 36.680 36.710 35.610 35.770 121,609,438 4,401,349,584
2025/12/15 37.340 37.570 36.820 36.840 136,359,186 5,064,721,066
2025/12/12 36.900 38.750 36.380 37.750 295,769,275 11,075,080,502
2025/12/11 41.000 41.000 37.820 37.820 436,171,362 17,189,513,376
2025/12/10 42.010 42.360 41.480 42.020 112,848,446 4,735,967,157
2025/12/09 42.020 43.600 42.000 42.370 176,312,787 7,492,852,665
2025/12/08 41.510 42.680 41.500 42.230 152,076,359 6,384,165,550
2025/12/05 42.960 42.990 41.670 41.950 165,802,791 7,028,794,817
2025/12/04 42.820 43.490 42.420 42.920 154,390,238 6,625,271,088
2025/12/03 45.000 45.720 43.250 43.300 302,888,390 13,423,256,223
2025/12/02 47.770 47.770 45.000 45.500 438,002,305 20,371,487,205
2025/12/01 42.450 46.300 42.030 46.300 327,257,555 14,487,691,959
2025/11/28 42.320 42.790 41.600 42.090 140,096,802 5,912,085,044
2025/11/27 42.380 43.350 41.510 42.300 261,494,670 11,083,451,587
2025/11/26 39.590 41.350 39.520 40.970 151,758,716 6,124,602,380
2025/11/25 39.020 40.450 38.960 39.860 151,104,684 5,979,590,107
2025/11/24 38.200 39.130 37.920 38.650 82,158,420 3,161,045,209
2025/11/21 38.600 39.100 37.990 38.070 99,937,543 3,841,599,152
2025/11/20 39.760 39.970 39.130 39.190 67,198,837 2,655,194,046
2025/11/19 39.210 39.900 39.070 39.290 65,518,369 2,579,294,391
※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。