MIDEA GROUP CO LTD-A
ﾐﾃﾞｱ ｸﾞﾙ-ﾌﾟ-A
銘柄コード：Z8602

ティッカー：000333

  • 株価 (CNY)
    76.350
  • 前日比
    -1.020 (-1.31%)
  • 出来高
    17,277,260

  • 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 73.350 77.840 71.770 76.350 192,384,810 14,395,674,370
2026/03/23 73.950 75.540 72.350 74.780 141,032,953 10,458,298,629
2026/03/16 76.520 77.600 75.120 75.120 107,224,623 8,158,721,564
2026/03/09 75.730 77.750 75.020 76.860 110,051,923 8,401,363,801
2026/03/02 78.000 78.060 75.370 76.520 125,122,066 9,632,835,056
2026/02/24 80.200 80.770 78.500 78.640 99,291,238 7,896,383,930
2026/02/09 79.180 80.280 78.410 79.050 128,280,685 10,163,678,672
2026/02/02 77.600 81.160 77.000 79.540 182,181,929 14,360,490,553
2026/01/26 76.800 79.000 75.000 77.590 258,282,480 19,912,933,501
2026/01/19 77.370 79.370 76.710 76.780 187,756,585 14,561,931,341
2026/01/12 79.780 79.790 75.910 77.310 274,259,270 21,446,389,265
2026/01/05 80.040 80.500 77.390 79.770 195,305,750 15,512,159,193
2025/12/29 78.790 80.280 77.850 78.150 75,835,429 5,973,367,153
2025/12/22 79.300 80.310 78.180 78.870 115,762,963 9,164,374,965
2025/12/15 79.690 81.100 78.800 79.450 130,217,516 10,386,149,076
2025/12/08 83.000 83.100 79.180 79.320 147,746,788 11,989,651,846
2025/12/01 79.800 83.170 79.170 82.230 158,557,437 12,857,818,959
2025/11/24 78.600 80.730 77.610 79.860 147,720,599 11,699,471,440
2025/11/17 79.230 79.390 77.000 78.750 141,283,815 11,103,848,230
2025/11/10 76.260 80.550 75.950 79.230 196,306,035 15,311,379,964
2025/11/03 76.390 77.430 74.300 76.200 147,025,925 11,185,732,374
2025/10/27 74.740 76.830 73.500 76.400 185,719,149 13,997,187,962
2025/10/20 73.090 75.000 72.390 74.610 156,727,375 11,562,170,272
2025/10/13 71.380 73.690 71.020 72.800 200,030,323 14,446,690,002
2025/10/09 72.350 73.730 71.380 72.830 104,924,434 7,614,628,486
2025/09/29 74.430 74.550 72.550 72.660 97,204,746 7,149,166,056
2025/09/22 74.810 74.900 72.550 74.200 216,309,236 16,031,759,026
2025/09/15 75.200 75.950 73.190 74.350 250,325,394 18,692,422,983
2025/09/08 76.670 78.080 75.410 75.570 225,576,170 17,241,350,613
2025/09/01 75.000 77.140 73.520 76.220 299,483,969 22,602,055,140
2025/08/25 72.120 74.840 72.120 73.710 265,224,743 19,413,788,125
2025/08/18 72.310 73.630 71.510 72.090 221,377,312 16,024,396,729
2025/08/11 71.300 73.050 71.190 72.300 140,329,503 10,098,111,035
2025/08/04 70.550 71.930 70.200 71.580 101,567,306 7,217,880,600
2025/07/28 72.820 72.920 69.880 70.790 216,865,474 15,528,110,102
2025/07/21 72.610 73.950 72.260 72.760 157,130,836 11,454,052,290
2025/07/14 72.470 74.090 71.980 72.830 115,644,909 8,423,864,283
2025/07/07 73.200 73.450 71.330 72.480 129,644,009 9,414,099,713
2025/06/30 72.250 73.840 71.800 73.480 103,626,094 7,548,383,752
2025/06/23 72.000 73.590 71.460 72.280 117,468,765 8,496,809,444
2025/06/16 71.600 73.080 70.850 72.380 119,300,571 8,586,956,849
2025/06/09 75.250 76.500 71.000 71.480 169,859,442 12,494,435,904
2025/06/03 79.050 79.050 75.050 75.700 144,082,476 11,124,968,178
2025/05/26 78.720 80.100 77.610 79.060 115,599,707 9,117,637,890
2025/05/19 76.440 80.480 76.290 78.890 128,030,006 9,989,541,218
2025/05/12 76.100 77.550 75.570 76.600 126,357,563 9,660,667,479
2025/05/06 74.230 76.030 73.100 75.800 116,940,746 8,745,998,393
2025/04/28 73.390 75.120 72.800 73.620 95,273,424 7,024,747,735
2025/04/21 70.780 73.190 70.500 72.750 103,231,739 7,412,555,018
2025/04/14 70.720 71.830 69.690 70.920 130,962,785 9,270,855,550
2025/04/07 68.220 71.590 66.020 70.490 295,094,420 20,385,122,533
2025/03/31 76.900 80.500 73.150 73.360 207,602,598 15,773,126,389
2025/03/24 74.880 77.500 74.820 76.870 145,493,260 11,060,033,892
2025/03/17 72.520 77.940 71.600 75.280 316,312,898 23,513,119,272
2025/03/10 70.810 72.100 69.810 71.870 150,563,761 10,712,235,185
2025/03/03 72.700 72.990 70.260 70.790 170,974,937 12,256,338,358
2025/02/24 70.650 73.500 68.700 73.050 259,846,153 18,572,503,785
2025/02/17 72.250 72.650 70.200 70.590 190,056,577 13,574,315,870
2025/02/10 73.320 73.860 71.900 72.490 149,217,801 10,876,858,559
2025/02/05 73.400 73.690 71.430 73.440 100,453,549 7,332,104,541
2025/01/27 72.860 74.300 72.620 73.880 28,011,516 2,056,465,447
2025/01/20 75.100 76.740 72.280 72.820 135,698,273 10,073,561,296
2025/01/13 75.610 76.020 73.430 74.350 122,268,241 9,152,083,509
2025/01/06 74.680 79.000 74.280 76.370 158,260,757 12,040,874,044
2024/12/30 75.000 77.200 73.900 74.690 123,958,016 9,321,332,908
2024/12/23 74.000 76.600 73.950 75.420 123,807,257 9,284,615,720
2024/12/16 74.100 75.230 72.650 74.000 124,807,842 9,235,156,268
2024/12/09 72.010 76.660 71.310 74.000 196,081,750 14,411,028,216
2024/12/02 70.150 73.130 69.230 72.850 202,745,802 14,463,885,514
2024/11/25 70.110 72.380 69.350 70.130 152,567,161 10,754,840,596
2024/11/18 72.170 72.980 70.220 70.390 137,739,546 9,840,113,166
2024/11/11 71.230 74.890 70.820 72.250 222,723,273 16,102,335,829
2024/11/04 72.140 73.760 69.890 72.580 231,633,433 16,699,033,268
2024/10/28 75.490 75.580 70.380 72.250 189,898,356 13,943,286,789
2024/10/21 75.350 77.780 73.280 75.270 139,726,111 10,538,143,291
2024/10/14 77.030 79.290 72.650 75.010 200,371,833 15,227,257,448
2024/10/07 73.160 83.670 72.030 76.770 455,319,449 34,789,820,799
2024/09/30 73.160 76.900 72.030 76.060 125,166,492 9,329,597,397
2024/09/23 66.460 76.400 66.200 73.000 287,897,421 20,301,086,641
2024/09/18 63.620 66.300 62.300 66.060 116,915,349 7,549,224,084
2024/09/09 61.350 63.780 59.700 63.510 196,639,289 12,208,350,257
2024/09/02 64.500 66.700 62.900 63.020 144,345,889 9,278,553,744
2024/08/26 65.940 66.650 63.380 64.750 141,286,800 9,209,073,624
2024/08/19 61.690 65.960 61.670 65.460 118,269,331 7,533,165,038
2024/08/12 60.500 62.140 60.290 61.740 75,242,339 4,602,385,770
2024/08/05 62.540 64.300 59.240 60.500 127,302,813 7,847,581,907
2024/07/29 62.300 64.670 60.600 62.990 128,131,770 8,026,174,072
2024/07/22 63.450 64.640 58.900 62.840 171,864,848 10,734,248,743
2024/07/15 64.780 65.160 61.660 63.600 140,244,965 8,947,628,767
2024/07/08 63.600 65.200 62.520 65.000 108,711,696 6,966,245,479
※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。