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
2026/04/01 76.500 77.840 76.200 76.350 77,270,634 5,928,396,217
2026/03/02 78.000 78.060 71.770 76.350 598,545,741 45,516,410,874
2026/02/02 77.600 81.160 77.000 78.640 409,753,852 32,206,652,767
2026/01/05 80.040 80.500 75.000 77.590 915,604,085 71,675,776,784
2025/12/01 79.800 83.170 77.850 78.150 628,120,133 50,087,869,705
2025/11/03 76.390 80.730 74.300 79.860 632,336,374 49,208,416,624
2025/10/09 72.350 76.830 71.020 76.400 647,401,281 48,004,804,986
2025/09/01 75.000 78.080 72.550 72.660 1,088,899,515 81,201,959,082
2025/08/01 70.200 74.840 70.100 73.710 757,143,531 54,675,227,232
2025/07/01 72.280 74.090 69.880 70.190 674,964,396 48,334,200,397
2025/06/03 79.050 79.050 70.850 72.200 570,013,513 42,914,892,359
2025/05/06 74.230 80.480 73.100 79.060 486,928,022 37,355,900,527
2025/04/01 78.100 78.780 66.020 73.620 763,196,521 56,575,758,101
2025/03/03 72.700 80.500 69.810 78.500 852,313,301 64,245,245,846
2025/02/05 73.400 73.860 68.700 73.050 699,574,080 50,545,976,215
2025/01/02 75.400 79.000 72.280 73.880 515,248,076 38,715,740,430
2024/12/02 70.150 76.660 69.230 75.220 700,391,378 50,998,998,189
2024/11/01 71.440 74.890 69.350 70.130 786,314,895 56,184,165,034
2024/10/07 73.160 83.670 71.100 71.420 943,664,267 70,621,474,581
2024/09/02 64.500 76.900 59.700 76.060 870,964,440 60,349,126,047
2024/08/01 63.800 66.650 59.240 64.750 506,769,640 32,235,616,800
2024/07/01 64.290 65.380 58.900 63.760 625,348,102 39,448,521,644
2024/06/03 64.880 66.500 62.800 64.500 569,870,848 36,853,547,740
2024/05/06 70.500 72.990 64.550 64.760 571,532,390 38,978,508,998
2024/04/01 64.500 71.330 64.100 69.780 585,226,518 39,460,361,042
2024/03/01 63.500 66.650 60.130 64.220 703,109,419 44,735,336,783
2024/02/01 58.230 63.480 57.310 62.630 516,193,924 31,184,565,433
2024/01/02 54.630 59.480 54.100 58.250 602,323,183 34,100,527,005
2023/12/01 52.300 54.980 48.750 54.630 447,687,658 23,577,470,508
2023/11/01 52.810 54.410 50.680 51.670 399,663,952 20,939,393,605
2023/10/09 55.460 56.110 52.030 52.920 333,471,837 18,050,830,536
2023/09/01 57.000 58.800 55.210 55.480 331,537,682 18,772,492,399
2023/08/01 59.320 59.690 53.410 56.510 471,192,170 26,967,505,869
2023/07/03 58.880 61.300 55.670 59.320 439,627,127 25,846,777,864
2023/06/01 49.020 60.520 48.530 58.920 713,376,187 38,698,874,704
2023/05/04 57.220 58.450 51.100 51.330 378,285,441 20,626,013,670
2023/04/03 55.000 58.750 53.750 56.780 482,514,749 27,054,601,976
2023/03/01 52.510 55.840 49.650 53.810 471,998,521 24,993,501,683
2023/02/01 55.290 55.990 50.490 52.460 474,933,311 25,436,240,803
2023/01/03 52.000 58.500 51.230 55.200 333,976,985 18,112,406,839
2022/12/01 48.810 55.800 47.760 51.800 586,215,581 29,921,908,793
2022/11/01 40.580 49.580 40.090 47.870 772,477,482 34,398,422,273
2022/10/10 49.310 49.990 40.100 40.180 522,262,990 23,446,996,936
2022/09/01 53.230 57.200 49.310 49.310 594,464,188 31,068,184,625
2022/08/01 55.250 55.300 50.970 53.240 477,309,100 25,626,725,579
2022/07/01 60.190 61.490 54.000 54.980 583,654,426 33,656,432,475
2022/06/01 54.300 60.660 50.120 60.390 907,175,869 51,135,235,795
2022/05/05 58.050 59.380 51.800 54.480 562,200,856 31,442,488,373
2022/04/01 56.500 59.300 50.500 57.090 597,434,427 33,365,219,161
2022/03/01 66.610 68.390 54.250 57.000 819,936,436 50,477,336,841
2022/02/07 74.500 77.070 65.500 66.720 417,577,640 29,626,089,613
2022/01/04 74.000 80.880 71.400 73.200 601,353,693 45,023,350,994
2021/12/01 67.670 75.550 66.680 73.810 631,079,373 44,760,882,228
2021/11/01 71.270 73.920 67.670 67.780 541,543,606 37,994,699,396
2021/10/08 70.200 75.000 66.040 68.770 518,756,803 36,314,273,102
2021/09/01 66.510 73.930 65.180 69.600 612,125,755 42,117,312,572
2021/08/02 63.500 75.500 62.580 66.000 864,096,111 57,803,709,345
2021/07/01 71.300 73.390 61.110 63.510 962,561,686 64,806,871,914
2021/06/01 80.910 80.910 70.700 71.370 769,700,558 58,476,075,642
2021/05/06 78.310 85.030 73.620 81.000 715,373,509 56,865,040,230
2021/04/01 82.000 88.500 78.120 80.170 581,154,955 47,769,484,413
2021/03/01 93.400 95.840 79.300 82.230 855,345,382 75,007,374,911
2021/02/01 96.330 108.000 88.830 93.080 827,839,387 79,936,171,208
2021/01/04 98.900 105.710 93.680 96.330 710,446,440 70,089,093,538
2020/12/01 86.250 98.980 83.330 98.440 680,042,586 62,393,907,265
2020/11/02 79.010 95.320 79.000 86.850 767,074,580 65,235,857,656
2020/10/09 73.060 82.500 72.300 77.870 340,480,256 26,023,757,166
2020/09/01 70.560 73.630 64.580 72.600 520,728,994 36,629,379,260
2020/08/03 72.000 74.740 67.090 70.540 488,098,667 34,700,154,483
2020/07/01 59.700 73.750 58.920 71.750 865,957,932 57,179,202,249
2020/06/01 59.300 61.560 57.160 59.790 456,580,233 27,144,836,302
2020/05/06 53.000 59.640 52.700 59.020 438,193,263 24,578,260,121
2020/04/01 48.950 54.160 47.800 53.750 558,536,448 28,577,517,361
2020/03/02 53.050 56.800 46.300 48.420 815,659,397 41,714,860,711
2020/02/03 49.590 55.370 49.590 53.050 709,166,882 36,805,761,175
2020/01/02 58.660 61.000 55.000 55.100 452,057,313 25,966,172,058
2019/12/02 54.580 59.300 54.000 58.250 439,697,559 24,857,202,254
2019/11/01 55.800 60.800 53.680 54.300 572,297,814 32,131,660,767
2019/10/08 51.400 55.990 51.250 55.500 403,684,246 21,611,236,109
2019/09/02 53.700 54.990 50.500 51.100 509,238,547 26,771,943,512
2019/08/01 54.390 54.980 48.610 52.780 504,149,582 26,563,641,475
2019/07/01 52.970 55.660 52.000 54.700 602,817,978 32,451,198,800
2019/06/03 49.790 53.950 48.870 51.860 498,792,185 25,497,009,516
2019/05/06 49.900 53.220 48.500 49.600 432,293,621 21,746,530,604
2019/04/01 49.300 56.350 49.250 52.400 916,734,951 47,509,788,835
2019/03/01 48.100 50.200 45.530 48.730 757,887,640 36,484,710,989
2019/02/01 44.350 49.390 43.530 47.780 518,356,412 23,980,463,510
2019/01/02 37.200 43.600 35.800 43.530 660,787,050 26,452,957,579
2018/12/03 40.000 41.000 36.310 36.860 554,656,099 21,377,832,695
2018/11/01 37.860 42.540 37.800 38.690 601,893,116 23,607,752,742
※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。