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
2026/04/01 33.060 33.160 31.920 32.080 148,417,623 4,831,735,716
2026/03/02 37.960 39.150 31.800 32.440 1,836,600,434 64,900,867,836
2026/02/02 38.210 38.850 36.080 38.650 1,085,568,157 41,194,597,637
2026/01/05 37.840 42.820 37.590 38.490 2,790,521,026 109,346,566,403
2025/12/01 42.450 47.770 35.610 37.840 4,008,741,415 164,027,676,848
2025/11/03 43.130 43.350 37.920 42.090 2,366,378,493 98,494,588,824
2025/10/09 45.880 55.850 43.400 43.460 4,704,848,947 221,821,865,728
2025/09/01 46.370 48.880 40.100 45.640 4,436,201,192 200,727,013,435
2025/08/01 34.230 47.900 33.560 45.440 4,309,782,274 173,608,804,452
2025/07/01 32.410 35.780 31.850 34.290 1,993,222,058 66,937,379,762
2025/06/03 30.940 32.770 30.550 32.490 991,502,169 31,418,224,980
2025/05/06 32.230 33.600 30.900 31.090 965,329,165 30,847,093,467
2025/04/01 34.310 35.180 28.670 31.940 1,661,743,379 54,048,203,401
2025/03/03 37.360 40.330 33.810 34.220 2,444,533,646 89,054,360,723
2025/02/05 41.510 44.660 38.600 38.660 4,046,541,508 165,331,569,663
2025/01/02 40.390 43.750 33.500 39.980 5,149,552,784 202,918,127,453
2024/12/02 31.160 42.100 30.500 40.400 4,762,526,322 171,641,448,644
2024/11/01 30.070 36.410 29.600 31.160 3,185,836,646 101,341,463,709
2024/10/07 29.580 34.270 29.020 30.280 3,292,446,144 101,366,185,658
2024/09/02 24.870 31.380 23.300 31.150 1,257,613,787 34,804,461,555
2024/08/01 27.420 27.520 23.730 24.830 933,918,879 24,165,150,994
2024/07/01 27.970 29.610 26.110 27.420 1,738,289,751 48,285,343,558
2024/06/03 26.870 28.470 26.290 27.970 1,337,285,561 36,641,624,371
2024/05/06 29.000 29.280 26.510 26.960 1,462,653,062 40,862,869,919
2024/04/01 28.130 29.280 26.290 28.670 1,858,128,170 52,199,465,615
2024/03/01 29.850 31.200 26.150 27.990 3,446,064,494 99,238,042,265
2024/02/01 21.680 29.980 20.890 29.860 2,245,560,044 57,491,951,026
2024/01/02 26.500 26.510 21.940 21.960 1,967,592,547 47,669,848,432
2023/12/01 25.590 27.270 24.380 26.480 1,704,268,995 44,191,695,040
2023/11/01 26.230 28.170 25.430 25.630 1,743,565,716 45,969,110,102
2023/10/09 32.440 34.380 24.900 26.150 1,517,502,920 44,717,017,295
2023/09/01 35.510 35.600 32.080 32.680 1,154,760,684 39,224,333,533
2023/08/01 39.020 41.850 32.900 35.450 1,636,878,212 61,063,741,698
2023/07/03 46.100 46.750 38.790 39.150 1,545,901,781 66,006,141,294
2023/06/01 35.000 46.350 34.770 45.540 2,103,018,717 84,993,501,447
2023/05/04 35.500 35.500 29.930 35.180 1,508,311,415 51,324,066,673
2023/04/03 32.470 38.880 29.930 35.620 2,852,772,431 97,636,136,450
2023/03/01 32.090 37.010 30.580 32.560 2,777,355,195 91,819,362,746
2023/02/01 26.640 33.600 26.420 32.240 1,300,578,968 38,659,709,823
2023/01/03 25.880 27.720 25.300 26.640 423,370,900 11,170,641,196
2022/12/01 24.740 27.400 24.690 25.860 588,113,917 15,098,354,534
2022/11/01 22.180 25.550 22.060 24.500 777,299,448 18,322,891,237
2022/10/10 21.400 23.000 20.300 22.170 393,932,453 8,555,228,048
2022/09/01 24.410 25.350 21.050 21.400 609,717,092 14,055,503,263
2022/08/01 24.180 25.850 22.870 24.500 665,726,546 16,210,441,395
2022/07/01 25.450 25.780 23.450 24.420 567,560,057 14,061,300,412
2022/06/01 24.110 26.250 23.860 25.530 850,625,216 21,212,466,324
2022/05/05 24.000 24.550 22.300 24.330 724,859,579 17,248,033,682
2022/04/01 23.660 24.280 21.390 24.130 833,266,265 19,469,266,281
2022/03/01 29.070 29.400 22.200 23.900 1,377,164,338 36,002,518,706
2022/02/07 30.650 30.850 28.680 29.060 646,415,600 19,269,649,036
2022/01/04 33.580 34.760 29.700 30.140 798,236,053 25,579,474,318
2021/12/01 30.660 33.750 30.500 33.500 855,967,896 27,478,709,381
2021/11/01 32.000 32.890 30.400 30.680 872,654,447 27,482,070,172
2021/10/08 33.660 35.480 32.580 32.620 711,615,989 23,899,622,990
2021/09/01 33.200 35.880 32.560 33.130 1,064,228,039 35,856,503,204
2021/08/02 39.800 41.680 32.440 33.200 2,043,958,257 75,176,784,692
2021/07/01 33.330 39.130 30.750 38.800 2,329,508,289 82,703,368,030
2021/06/01 31.560 34.500 30.600 33.230 1,358,995,408 44,129,978,386
2021/05/06 28.850 32.110 27.750 31.440 822,861,142 24,716,691,552
2021/04/01 29.960 30.250 27.680 28.950 734,960,683 21,468,201,550
2021/03/01 31.760 32.660 27.800 29.320 1,110,570,655 33,744,689,352
2021/02/01 31.980 33.340 30.470 31.760 850,866,553 27,132,007,208
2021/01/04 33.000 37.240 31.800 32.190 2,200,864,583 73,855,513,244
2020/12/01 34.710 35.930 30.510 33.650 1,134,902,584 38,246,217,080
2020/11/02 32.130 38.930 30.160 34.730 1,755,366,363 59,660,514,262
2020/10/09 33.660 36.300 32.000 32.270 617,523,062 20,722,530,153
2020/09/01 38.800 39.350 32.200 33.100 979,492,097 35,127,035,328
2020/08/03 39.200 40.370 36.990 39.000 1,395,390,540 54,266,738,100
2020/07/01 40.110 47.880 37.650 39.170 2,717,442,249 111,965,414,264
2020/06/01 36.720 44.190 36.600 40.130 2,001,192,162 78,866,983,104
2020/05/06 40.500 44.680 35.400 36.050 1,427,889,100 55,912,567,433
2020/04/01 42.000 43.440 37.500 41.090 1,963,784,249 80,529,882,590
2020/03/02 52.000 56.700 37.750 42.800 3,936,654,463 186,252,964,280
2020/02/03 35.250 55.110 35.250 50.000 2,686,347,718 117,937,380,689
2020/01/02 35.660 41.110 35.130 39.170 1,685,345,914 63,651,301,806
2019/12/02 30.680 36.280 30.210 35.390 1,677,883,568 55,605,061,443
2019/11/01 33.160 35.180 28.960 30.710 1,212,487,225 38,802,622,418
2019/10/08 32.470 34.760 31.000 33.400 1,221,680,580 40,202,453,686
2019/09/02 28.850 37.670 28.850 32.010 2,539,487,009 80,869,963,801
2019/08/01 32.780 33.090 27.000 28.810 1,959,765,772 59,616,074,784
2019/07/01 34.520 34.520 30.410 32.920 1,686,791,845 55,820,159,130
2019/06/03 29.300 33.490 28.960 32.530 2,503,173,555 77,773,602,353
2019/05/06 29.300 31.000 26.500 28.760 2,278,597,597 65,828,684,577
2019/04/01 29.700 38.500 29.100 32.150 3,088,379,551 99,947,683,219
2019/03/01 30.030 32.870 26.200 29.200 2,986,181,912 88,316,330,047
2019/02/01 20.220 32.780 19.900 29.800 2,512,610,492 64,511,274,382
2019/01/02 19.600 21.270 18.240 20.110 1,841,856,001 36,477,958,099
2018/12/03 21.280 21.650 18.830 19.590 2,062,615,583 41,948,444,419
2018/11/01 17.200 21.880 16.980 19.870 3,384,699,362 64,250,055,639
※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。