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
2026/03/30 32.110 33.290 31.800 32.080 258,829,134 8,365,357,610
2026/03/23 33.570 33.840 31.900 32.680 331,003,188 10,922,277,696
2026/03/16 36.310 36.740 34.270 34.270 346,807,228 12,276,108,853
2026/03/09 36.000 38.100 34.800 36.460 536,938,957 19,512,361,697
2026/03/02 37.960 39.150 36.400 37.400 511,439,550 19,295,335,622
2026/02/24 37.480 38.850 37.240 38.650 344,126,981 13,095,752,261
2026/02/09 36.800 37.880 36.680 37.160 316,582,841 11,754,720,886
2026/02/02 38.210 38.750 36.080 36.310 424,858,335 15,863,148,083
2026/01/26 40.010 40.740 38.270 38.490 563,222,029 22,178,275,446
2026/01/19 39.830 40.200 38.200 40.110 543,374,966 21,509,498,029
2026/01/12 40.320 42.820 39.260 40.020 894,876,773 36,336,471,367
2026/01/05 37.840 40.400 37.590 40.230 789,047,258 30,784,678,770
2025/12/29 37.790 38.230 37.180 37.840 313,485,707 11,837,220,296
2025/12/22 37.110 38.490 36.850 37.900 566,876,021 21,307,452,439
2025/12/15 37.340 37.570 35.610 37.030 566,860,179 20,910,054,852
2025/12/08 41.510 43.600 36.380 37.750 1,173,178,229 46,704,225,296
2025/12/01 42.450 47.770 41.670 41.950 1,388,341,279 60,337,311,985
2025/11/24 38.200 43.350 37.920 42.090 786,613,292 31,771,310,863
2025/11/17 39.580 39.990 37.990 38.070 409,727,088 15,941,456,676
2025/11/10 41.690 42.400 39.200 39.760 509,382,183 20,763,691,234
2025/11/03 43.130 43.200 40.730 41.720 660,655,930 27,876,376,966
2025/10/27 50.500 52.500 43.400 43.460 1,217,259,602 57,777,227,008
2025/10/20 49.000 51.940 47.460 49.850 909,529,085 45,078,535,275
2025/10/13 51.040 55.850 48.530 48.630 1,636,496,986 83,481,802,498
2025/10/09 45.880 54.090 45.860 52.000 941,563,274 46,567,365,623
2025/09/29 44.420 46.180 43.630 45.640 314,814,620 14,156,426,424
2025/09/22 44.090 47.050 42.250 44.470 1,121,587,954 49,871,408,374
2025/09/15 44.010 45.740 43.000 43.780 855,556,234 37,757,835,497
2025/09/08 41.850 45.260 40.350 44.080 875,820,568 37,559,565,058
2025/09/01 46.370 48.880 40.100 41.820 1,268,421,816 56,181,573,285
2025/08/25 47.580 47.900 43.750 45.440 1,598,120,053 73,781,207,546
2025/08/18 35.450 46.680 35.450 46.550 1,888,699,678 77,498,069,537
2025/08/11 33.790 35.560 33.780 35.210 476,248,915 16,471,068,725
2025/08/04 33.600 35.050 33.590 33.780 268,115,167 9,117,256,253
2025/07/28 34.530 35.780 33.510 33.900 473,300,233 16,295,727,022
2025/07/21 34.220 34.850 33.730 34.390 381,605,378 13,088,110,451
2025/07/14 33.450 34.750 33.100 34.220 478,242,121 16,202,843,059
2025/07/07 32.200 33.640 31.850 33.440 442,118,036 14,493,734,515
2025/06/30 32.400 33.300 31.940 32.320 346,236,928 11,249,237,790
2025/06/23 30.700 32.770 30.550 32.390 308,282,850 9,742,508,767
2025/06/16 31.360 31.940 30.910 30.960 183,689,822 5,748,113,754
2025/06/09 32.320 32.600 31.280 31.480 239,850,100 7,656,015,192
2025/06/03 30.940 32.600 30.860 32.310 209,997,220 6,652,186,936
2025/05/26 31.130 31.750 30.900 31.090 187,532,856 5,854,306,932
2025/05/19 32.030 32.300 31.170 31.200 191,032,037 6,050,939,771
2025/05/12 32.880 33.600 31.930 32.130 312,084,594 10,184,880,725
2025/05/06 32.230 33.490 32.160 32.510 274,679,678 8,953,870,803
2025/04/28 31.590 32.100 31.170 31.940 118,578,848 3,758,949,481
2025/04/21 32.000 32.370 31.400 31.620 315,082,122 10,034,577,880
2025/04/14 32.820 33.040 30.910 32.410 361,320,353 11,668,840,800
2025/04/07 32.400 32.620 28.670 32.080 643,785,760 20,242,233,758
2025/03/31 34.510 35.180 33.810 34.760 301,723,201 10,429,062,442
2025/03/24 35.000 35.200 33.970 34.680 396,106,484 13,749,846,325
2025/03/17 37.590 37.770 35.000 35.110 455,679,332 16,571,918,106
2025/03/10 37.190 40.330 36.460 37.660 691,200,880 26,203,425,360
2025/03/03 37.360 38.580 35.410 37.290 822,800,045 30,575,249,672
2025/02/24 42.920 44.080 38.600 38.660 1,020,516,467 41,907,508,717
2025/02/17 40.200 43.800 38.960 43.410 1,076,017,084 44,754,240,566
2025/02/10 42.800 42.800 39.150 39.740 1,090,918,314 44,861,288,367
2025/02/05 41.510 44.660 41.400 42.910 859,089,643 36,614,400,584
2025/01/27 42.700 42.700 39.980 39.980 235,879,849 9,751,272,957
2025/01/20 41.810 43.750 40.150 42.920 1,416,420,294 59,712,738,544
2025/01/13 37.410 42.600 37.370 41.270 1,469,101,788 58,268,249,666
2025/01/06 35.760 39.830 33.500 37.710 1,424,657,602 52,284,933,993
2024/12/30 40.880 42.100 35.550 35.650 1,165,735,388 44,933,270,530
2024/12/23 38.150 41.620 35.800 40.080 1,470,420,813 57,217,749,885
2024/12/16 30.580 38.020 30.560 37.380 2,039,413,793 69,615,389,824
2024/12/09 31.200 32.140 30.500 30.550 344,457,545 10,711,768,505
2024/12/02 31.160 31.600 30.550 31.300 345,992,034 10,778,516,839
2024/11/25 30.810 31.530 30.040 31.160 382,953,251 11,827,511,157
2024/11/18 33.340 33.510 30.930 30.950 600,436,066 19,323,533,694
2024/11/11 32.860 36.410 32.520 32.940 1,284,886,492 43,278,189,266
2024/11/04 29.730 33.910 29.720 32.780 816,231,592 25,739,863,253
2024/10/28 31.250 31.860 29.600 29.600 603,784,782 18,462,229,171
2024/10/21 31.140 32.480 29.780 31.400 1,002,753,661 31,285,914,223
2024/10/14 29.980 31.630 29.290 30.880 576,786,719 17,560,271,659
2024/10/07 29.580 34.270 29.020 29.840 1,210,450,227 37,133,586,838
2024/09/30 29.580 31.380 29.020 31.150 286,947,790 8,689,496,450
2024/09/23 24.490 28.790 24.390 28.660 566,947,625 15,070,885,241
2024/09/18 23.590 24.330 23.350 24.160 109,731,499 2,617,919,237
2024/09/09 23.950 24.120 23.300 23.540 155,933,786 3,699,918,907
2024/09/02 24.870 24.970 24.020 24.090 138,053,087 3,380,574,967
2024/08/26 24.380 25.130 23.730 24.830 184,449,958 4,522,251,845
2024/08/19 26.040 26.380 23.760 24.380 262,480,621 6,598,762,811
2024/08/12 25.710 26.220 25.450 26.040 151,541,401 3,918,102,922
2024/08/05 26.500 26.640 25.500 25.810 223,480,792 5,835,642,181
2024/07/29 26.990 27.520 26.110 26.610 282,803,672 7,581,259,437
2024/07/22 28.120 28.210 26.500 26.930 287,215,369 7,881,189,725
2024/07/15 28.000 28.550 27.080 28.110 405,046,079 11,314,962,216
2024/07/08 27.400 29.610 27.100 28.620 573,497,186 16,162,584,444
※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。