CHINA GREAT WALL TECHNOLOGY GROUPCO.,LTD.
銘柄コード：取扱いなし

ティッカー：000066

  • 株価 (CNY)
    14.190
  • 前日比
    -0.240 (-1.66%)
  • 出来高
    38,969,660

  • 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 15.000 15.070 14.160 14.190 130,957,578 1,912,635,426
2026/03/02 16.450 17.600 14.260 14.710 2,523,249,313 39,753,792,926
2026/02/02 15.900 17.010 15.570 16.590 1,461,983,409 23,782,815,105
2026/01/05 14.460 19.600 14.400 15.870 4,145,125,124 66,663,974,806
2025/12/01 14.900 15.090 13.530 14.410 892,451,495 12,924,928,776
2025/11/03 16.840 17.500 14.620 15.000 1,081,798,641 17,297,960,269
2025/10/09 17.020 17.820 15.840 16.910 1,816,000,202 30,685,863,413
2025/09/01 18.080 18.340 15.410 16.940 2,941,065,768 50,564,273,216
2025/08/01 15.100 19.750 14.780 17.890 5,436,529,872 91,768,624,239
2025/07/01 14.800 15.450 14.230 15.080 1,451,268,057 21,609,381,368
2025/06/03 14.490 15.140 13.760 14.800 1,134,837,615 16,509,050,204
2025/05/06 14.830 15.990 14.100 14.560 1,624,008,532 24,149,006,870
2025/04/01 14.120 17.300 13.010 14.670 3,381,790,434 49,965,953,662
2025/03/03 16.320 17.170 13.680 14.080 1,859,124,577 28,467,845,085
2025/02/05 13.300 18.370 13.220 16.190 4,546,221,533 69,420,802,808
2025/01/02 14.550 14.550 12.910 13.000 1,751,626,470 24,089,243,028
2024/12/02 16.820 18.490 14.560 14.570 3,934,947,430 63,392,003,097
2024/11/01 16.610 24.490 14.900 16.820 11,389,179,361 207,340,010,267
2024/10/08 11.410 15.870 9.380 15.870 3,084,208,958 40,503,374,140
2024/09/02 8.060 10.400 7.890 10.380 587,081,321 5,390,874,230
2024/08/01 8.660 8.780 7.520 8.030 462,764,565 3,816,650,749
2024/07/01 8.720 8.880 8.100 8.680 542,819,969 4,665,537,633
2024/06/03 9.300 9.490 8.360 8.750 565,837,006 5,078,387,128
2024/05/06 9.880 9.900 8.830 9.290 586,480,832 5,556,905,883
2024/04/01 9.930 10.100 8.700 9.780 678,029,453 6,527,728,558
2024/03/01 10.320 11.470 9.540 9.870 1,369,734,971 14,108,270,201
2024/02/01 8.200 10.930 7.250 10.380 992,161,922 9,117,968,063
2024/01/02 10.110 10.120 8.290 8.310 672,966,882 6,196,342,566
2023/12/01 11.130 11.570 9.600 10.120 872,510,471 9,252,973,544
2023/11/01 10.900 12.610 10.580 11.160 1,499,372,582 16,961,652,333
2023/10/09 10.490 12.650 10.310 10.980 1,449,256,850 16,097,620,461
2023/09/01 10.850 11.380 10.270 10.490 820,971,001 8,823,385,833
2023/08/01 12.300 13.010 10.250 10.890 1,018,973,116 11,832,825,309
2023/07/03 13.880 14.960 11.840 12.250 1,332,405,928 17,631,061,442
2023/06/01 11.850 15.200 11.820 13.830 2,075,661,734 27,346,843,345
2023/05/04 11.320 12.380 10.440 12.040 1,008,630,146 11,644,635,035
2023/04/03 12.320 13.890 11.150 11.600 1,704,447,661 20,862,439,370
2023/03/01 12.910 14.800 11.950 12.380 2,644,695,283 34,407,485,631
2023/02/01 12.130 14.100 12.130 13.020 1,905,548,742 24,476,773,590
2023/01/03 10.200 12.450 10.130 12.170 814,137,652 9,148,871,864
2022/12/01 12.000 12.490 10.020 10.200 1,077,637,457 12,045,292,675
2022/11/01 11.000 13.530 10.320 11.950 2,446,015,505 28,618,381,408
2022/10/10 8.510 11.350 8.030 11.150 1,220,396,209 11,911,066,999
2022/09/01 9.190 9.600 8.400 8.540 449,969,783 4,019,355,086
2022/08/01 9.660 10.640 9.010 9.080 656,350,872 6,299,327,494
2022/07/01 10.800 11.060 9.050 9.660 491,020,933 4,980,179,812
2022/06/01 10.160 11.460 9.950 10.820 858,991,290 9,103,160,195
2022/05/05 8.850 10.330 8.650 10.160 790,709,067 7,509,759,363
2022/04/01 11.470 12.270 7.800 9.020 557,383,993 5,651,873,689
2022/03/01 13.230 13.620 11.230 11.510 553,242,231 6,858,820,558
2022/02/07 13.100 13.990 12.750 13.280 561,347,937 7,454,700,603
2022/01/04 14.240 15.950 12.580 12.700 1,308,563,100 18,146,498,789
2021/12/01 14.050 14.650 13.580 14.160 752,251,994 10,614,275,635
2021/11/01 13.480 14.600 13.110 14.060 876,009,002 12,099,874,340
2021/10/08 13.210 14.310 13.100 13.450 437,362,334 5,912,045,349
2021/09/01 14.600 14.980 12.790 13.190 868,726,719 12,066,614,126
2021/08/02 16.050 18.500 14.350 14.690 2,119,967,881 33,702,189,388
2021/07/01 14.710 16.590 13.990 15.950 1,924,808,113 29,468,812,210
2021/06/01 15.100 16.390 13.970 14.600 1,821,677,061 27,352,481,070
2021/05/06 11.680 15.920 11.240 15.280 2,107,110,845 28,509,209,732
2021/04/01 14.860 15.260 11.600 11.810 792,316,953 10,603,181,623
2021/03/01 17.270 17.900 14.510 14.860 783,871,211 12,647,761,989
2021/02/01 17.710 17.970 15.200 17.270 935,129,054 15,932,261,257
2021/01/04 19.250 20.920 16.860 17.320 1,934,277,546 35,953,383,886
2020/12/01 14.400 19.420 13.950 18.990 1,732,861,208 28,921,453,561
2020/11/02 15.200 16.930 14.190 14.420 741,269,321 11,256,174,639
2020/10/09 16.480 17.440 14.880 15.150 480,820,139 7,687,111,972
2020/09/01 17.800 17.950 15.670 16.040 1,016,972,627 17,151,243,354
2020/08/03 18.640 22.200 17.270 17.710 2,548,378,695 48,304,518,163
2020/07/01 13.190 18.700 13.010 18.300 3,843,661,920 60,729,858,336
2020/06/01 13.800 14.400 12.640 13.200 1,191,090,551 16,091,633,344
2020/05/06 11.730 15.000 11.720 13.730 2,057,110,006 26,835,000,028
2020/04/01 11.860 12.880 10.880 11.830 1,354,042,104 16,062,324,458
2020/03/02 14.130 16.140 11.800 11.940 1,797,354,675 24,268,781,499
2020/02/03 12.760 17.090 11.480 13.990 2,758,401,958 38,148,699,079
2020/01/02 15.680 16.650 13.930 14.180 1,329,191,214 20,084,079,243
2019/12/02 14.980 17.500 14.840 15.560 1,987,129,481 31,237,675,441
2019/11/01 14.780 16.210 14.190 14.850 2,238,970,561 33,601,350,694
2019/10/08 13.150 17.600 12.390 14.480 3,118,475,447 44,921,638,814
2019/09/02 10.810 15.480 10.660 12.900 4,255,577,017 53,035,128,574
2019/08/01 9.350 11.540 8.200 10.660 2,228,419,532 22,144,919,099
2019/07/01 10.500 10.530 8.930 9.490 1,142,145,060 11,264,405,654
2019/06/03 9.870 10.680 8.830 10.280 1,249,190,795 12,385,726,732
2019/05/06 8.390 11.570 7.950 9.780 2,516,953,605 23,715,995,343
2019/04/01 10.800 11.630 8.310 8.750 2,327,812,992 22,981,333,763
2019/03/01 6.980 11.100 6.820 10.570 3,570,112,477 31,657,972,389
2019/02/01 5.390 7.500 5.370 6.920 936,506,100 5,895,305,899
2019/01/02 4.770 5.630 4.630 5.360 580,212,507 2,957,633,254
2018/12/03 5.450 5.580 4.720 4.740 341,923,468 1,751,502,964
2018/11/01 5.180 5.820 5.120 5.300 685,530,280 3,671,014,649
※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。