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
2026/04/03 77.300 77.350 76.200 76.350 17,277,260 1,326,893,568
2026/04/02 76.850 77.840 76.580 77.370 32,631,797 2,517,869,456
2026/04/01 76.500 77.400 76.340 76.840 27,361,577 2,100,548,266
2026/03/31 75.050 77.320 74.310 76.350 69,491,461 5,264,499,356
2026/03/30 73.350 74.000 71.770 72.100 45,622,715 3,321,561,765
2026/03/27 72.900 74.950 72.800 74.780 31,912,535 2,356,980,053
2026/03/26 74.890 75.540 74.180 74.320 17,708,533 1,323,402,942
2026/03/25 74.500 74.970 73.950 74.800 18,496,362 1,378,996,268
2026/03/24 73.730 74.420 72.800 74.230 26,714,723 1,971,412,983
2026/03/23 73.950 73.970 72.350 73.370 46,200,800 3,391,600,728
2026/03/20 75.920 76.150 75.120 75.120 21,912,595 1,656,099,148
2026/03/19 76.430 76.980 75.930 76.000 23,272,907 1,776,537,355
2026/03/18 76.740 77.300 76.300 77.060 20,071,638 1,542,505,380
2026/03/17 76.980 77.600 76.600 76.600 21,407,454 1,647,196,548
2026/03/16 76.520 76.880 75.680 76.640 20,560,029 1,571,403,016
2026/03/13 76.950 77.460 76.650 76.860 18,729,288 1,441,780,590
2026/03/12 77.300 77.750 76.930 77.400 19,330,478 1,495,115,820
2026/03/11 76.600 77.720 76.100 77.390 25,135,764 1,934,259,879
2026/03/10 75.750 76.840 75.750 76.600 20,908,556 1,593,963,766
2026/03/09 75.730 76.100 75.020 75.410 25,947,837 1,960,748,302
2026/03/06 76.220 76.720 75.760 76.520 20,662,879 1,576,680,982
2026/03/05 76.600 76.990 76.120 76.270 19,687,239 1,505,975,347
2026/03/04 76.000 76.520 75.370 76.160 28,493,355 2,165,851,146
2026/03/03 77.460 77.640 76.500 76.560 28,800,034 2,218,754,619
2026/03/02 78.000 78.060 76.700 77.450 27,478,559 2,131,030,946
2026/02/27 79.030 79.500 78.500 78.640 20,160,388 1,591,007,419
2026/02/26 80.150 80.200 78.750 79.250 25,327,062 2,015,717,546
2026/02/25 80.280 80.770 79.290 79.700 28,552,395 2,284,477,123
2026/02/24 80.200 80.600 79.520 79.520 25,251,393 2,019,101,384
2026/02/13 79.510 80.000 78.910 79.050 25,510,243 2,024,684,211
2026/02/12 79.460 80.060 79.300 79.800 18,878,441 1,503,762,217
2026/02/11 80.000 80.210 79.600 79.690 19,806,640 1,582,055,370
2026/02/10 79.210 80.280 78.880 80.190 30,618,408 2,438,450,013
2026/02/09 79.180 79.340 78.410 79.160 33,466,953 2,644,642,293
2026/02/06 80.430 80.800 79.400 79.540 31,256,590 2,501,855,605
2026/02/05 79.830 81.160 79.630 80.450 42,919,791 3,445,064,324
2026/02/04 78.100 79.880 78.010 79.810 38,910,259 3,071,964,948
2026/02/03 77.800 78.890 77.430 77.910 34,503,710 2,691,548,157
2026/02/02 77.600 78.480 77.000 77.850 34,591,579 2,688,889,914
2026/01/30 77.600 79.000 77.400 77.590 53,250,829 4,148,106,452
2026/01/29 75.700 78.080 75.470 77.880 62,244,106 4,779,258,068
2026/01/28 76.090 76.360 75.000 75.340 62,893,723 4,760,897,596
2026/01/27 76.400 77.100 75.920 76.100 32,580,654 2,488,510,352
2026/01/26 76.800 77.870 76.020 76.350 47,313,168 3,631,758,775
2026/01/23 77.570 77.790 76.710 76.780 37,370,740 2,885,488,262
2026/01/22 78.250 78.260 77.370 77.490 34,404,058 2,678,097,884
2026/01/21 78.960 78.960 77.550 77.780 36,808,644 2,882,576,933
2026/01/20 77.660 79.370 77.200 79.000 45,535,750 3,565,790,743
2026/01/19 77.370 78.140 77.050 77.620 33,637,393 2,608,411,640
2026/01/16 77.250 77.850 77.150 77.310 37,186,855 2,877,890,708
2026/01/15 77.460 78.050 76.890 77.220 36,031,372 2,789,008,349
2026/01/14 76.200 77.630 75.910 77.150 53,968,401 4,140,590,645
2026/01/13 77.900 78.000 76.100 76.200 94,571,232 7,286,713,425
2026/01/12 79.780 79.790 77.810 78.620 52,501,410 4,147,611,390
2026/01/09 79.600 79.950 79.300 79.770 34,108,097 2,716,880,466
2026/01/08 79.370 79.480 78.310 79.030 31,253,684 2,470,525,585
2026/01/07 78.990 79.580 78.060 79.370 40,196,784 3,175,545,936
2026/01/06 78.580 79.490 77.390 78.840 45,452,476 3,571,428,301
2026/01/05 80.040 80.500 78.250 78.680 44,294,709 3,515,560,316
2025/12/31 78.870 80.280 77.850 78.150 28,775,822 2,267,175,075
2025/12/30 78.160 79.380 78.120 78.850 21,362,222 1,679,658,110
2025/12/29 78.790 79.720 78.250 78.410 25,697,385 2,024,761,207
2025/12/26 78.590 79.070 78.550 78.870 21,410,712 1,686,521,784
2025/12/25 78.520 78.880 78.180 78.590 22,675,780 1,781,012,450
2025/12/24 79.430 79.940 78.760 78.800 21,704,738 1,719,720,653
2025/12/23 79.380 80.310 79.020 79.650 25,468,020 2,026,999,711
2025/12/22 79.300 79.790 78.900 79.160 24,503,713 1,942,838,144
2025/12/19 79.850 79.900 78.800 79.450 27,801,766 2,210,240,397
2025/12/18 80.270 80.610 79.510 79.830 21,409,792 1,713,960,898
2025/12/17 79.710 80.920 79.380 80.470 23,028,180 1,845,017,781
2025/12/16 80.250 80.850 79.840 79.960 21,423,089 1,718,667,315
2025/12/15 79.690 81.100 79.450 80.410 36,554,689 2,930,315,256
2025/12/12 79.350 79.980 79.200 79.320 32,895,862 2,613,987,434
2025/12/11 80.120 80.560 79.180 79.300 27,294,485 2,177,826,958
2025/12/10 79.980 80.620 79.700 80.070 24,571,972 1,968,030,667
2025/12/09 81.500 81.560 79.940 80.200 35,647,940 2,880,353,552
2025/12/08 83.000 83.100 81.040 81.810 27,336,529 2,248,087,803
2025/12/05 81.890 82.590 81.700 82.230 24,616,511 2,021,077,094
2025/12/04 82.130 83.170 81.770 81.890 28,917,966 2,378,213,523
2025/12/03 81.550 82.880 81.260 82.170 36,866,005 3,021,722,099
2025/12/02 80.100 81.660 80.010 81.560 37,804,931 3,055,867,085
2025/12/01 79.800 80.200 79.170 80.000 30,352,024 2,421,863,875
2025/11/28 79.800 80.070 79.330 79.860 18,126,661 1,445,873,114
2025/11/27 79.600 80.730 78.950 79.800 31,646,071 2,524,407,083
2025/11/26 78.690 80.000 78.410 79.800 32,072,777 2,540,965,757
2025/11/25 78.990 79.000 77.610 78.700 29,101,152 2,286,623,018
2025/11/24 78.600 79.480 78.250 78.560 36,773,938 2,894,936,334
2025/11/21 77.100 79.290 77.100 78.750 43,949,476 3,430,696,096
2025/11/20 77.500 78.880 77.030 77.940 26,192,879 2,038,788,219
2025/11/19 77.380 78.090 77.020 77.400 21,441,520 1,661,128,158
※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。