ZANGGE MINING COMPANY LIMITED
銘柄コード：取扱いなし

ティッカー：000408

  • 株価 (CNY)
    81.400
  • 前日比
    -0.850 (-1.03%)
  • 出来高
    7,988,300

  • 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 82.010 82.500 80.800 81.400 7,988,300 652,464,373
2026/04/02 82.100 83.210 80.880 82.250 12,409,747 1,018,964,326
2026/04/01 81.800 82.850 81.000 82.180 17,922,927 1,468,918,289
2026/03/31 81.000 81.250 78.820 79.270 13,977,026 1,119,350,127
2026/03/30 80.500 81.500 79.110 81.030 18,457,745 1,486,494,493
2026/03/27 76.760 81.820 76.760 80.500 19,089,076 1,507,273,440
2026/03/26 78.050 79.880 76.900 77.810 13,926,405 1,088,487,814
2026/03/25 78.430 79.330 77.320 78.130 26,350,159 2,063,283,325
2026/03/24 73.050 75.840 72.080 75.840 27,080,476 2,009,439,020
2026/03/23 71.200 73.910 70.000 70.550 29,001,890 2,071,169,974
2026/03/20 73.890 74.580 72.660 72.880 21,411,271 1,573,781,946
2026/03/19 74.800 75.980 72.410 72.440 37,792,487 2,793,148,232
2026/03/18 81.000 81.290 77.660 77.980 18,701,907 1,486,474,323
2026/03/17 80.690 84.300 80.230 80.500 24,394,878 1,986,474,915
2026/03/16 81.500 82.580 78.210 80.640 24,674,180 1,992,008,236
2026/03/13 81.000 83.360 79.500 79.740 18,963,488 1,534,146,179
2026/03/12 82.100 83.200 79.980 80.610 11,929,987 971,965,865
2026/03/11 82.880 83.390 81.510 82.430 9,992,187 824,880,017
2026/03/10 82.100 83.280 81.210 82.960 12,250,299 1,009,271,508
2026/03/09 78.700 81.850 76.500 81.170 24,633,959 1,959,754,608
2026/03/06 80.200 81.770 79.880 80.400 14,872,042 1,198,128,883
2026/03/05 81.810 82.480 80.350 80.930 13,524,028 1,100,754,448
2026/03/04 80.050 82.720 79.760 80.970 18,133,205 1,466,522,954
2026/03/03 85.110 85.320 79.950 80.050 25,653,372 2,119,160,927
2026/03/02 86.480 86.700 83.050 86.010 21,221,787 1,815,736,095
2026/02/27 85.960 88.170 85.120 86.160 15,611,692 1,348,108,633
2026/02/26 87.130 89.270 86.250 87.000 22,551,820 1,971,310,965
2026/02/25 83.980 85.800 83.120 84.800 16,360,403 1,381,227,023
2026/02/24 84.580 84.580 83.130 83.600 12,466,698 1,046,859,797
2026/02/13 84.360 85.350 82.480 82.820 15,356,336 1,286,131,530
2026/02/12 84.880 87.100 84.420 85.330 14,107,963 1,205,278,548
2026/02/11 84.560 86.200 84.500 84.840 10,479,936 891,056,558
2026/02/10 85.180 85.470 84.150 85.040 8,466,021 719,273,144
2026/02/09 85.450 86.330 84.420 84.870 10,842,614 924,522,589
2026/02/06 78.680 84.000 78.680 83.000 15,313,212 1,241,748,361
2026/02/05 85.030 85.660 81.600 82.560 18,676,595 1,563,464,458
2026/02/04 87.320 88.170 85.660 86.770 14,577,517 1,267,952,428
2026/02/03 84.500 87.390 82.860 87.300 18,209,100 1,557,105,663
2026/02/02 81.590 86.030 81.590 81.770 26,649,666 2,205,126,613
2026/01/30 89.000 89.490 82.800 86.300 28,572,077 2,482,842,061
2026/01/29 89.500 94.400 89.110 91.310 26,997,342 2,458,917,909
2026/01/28 90.000 90.900 87.000 89.500 25,720,472 2,298,124,173
2026/01/27 94.240 96.040 89.480 90.000 27,642,805 2,555,300,894
2026/01/26 94.000 97.280 93.570 94.870 18,917,897 1,795,875,962
2026/01/23 93.000 94.480 91.120 93.490 14,565,535 1,354,922,479
2026/01/22 91.450 93.480 90.820 91.910 13,292,435 1,221,774,163
2026/01/21 91.880 92.170 89.550 91.460 12,169,709 1,110,668,491
2026/01/20 90.990 93.120 87.700 91.450 16,160,165 1,467,585,384
2026/01/19 88.880 91.190 87.430 90.000 13,376,748 1,195,546,852
2026/01/16 90.700 93.700 88.870 89.510 17,158,374 1,556,178,729
2026/01/15 89.010 93.200 88.800 90.600 15,888,226 1,436,335,350
2026/01/14 89.500 91.180 88.200 89.730 17,043,563 1,527,998,031
2026/01/13 85.480 90.500 85.480 89.900 23,719,572 2,083,527,204
2026/01/12 89.900 90.000 84.260 85.410 22,058,459 1,927,743,878
2026/01/09 86.000 88.950 86.000 87.210 17,693,352 1,540,029,358
2026/01/08 90.510 91.000 86.710 88.000 19,431,125 1,730,438,836
2026/01/07 91.810 93.490 90.200 91.150 13,962,156 1,279,806,124
2026/01/06 91.160 93.580 89.440 92.020 18,050,514 1,652,524,556
2026/01/05 85.010 90.580 84.780 89.990 20,363,370 1,783,627,578
2025/12/31 83.800 86.360 83.010 84.400 13,425,450 1,133,007,289
2025/12/30 81.370 84.370 80.660 83.890 13,710,592 1,132,117,857
2025/12/29 87.500 87.680 81.950 82.570 18,486,719 1,569,984,611
2025/12/26 81.030 85.810 80.310 85.330 17,675,285 1,469,169,689
2025/12/25 79.040 80.340 77.500 79.610 12,301,048 973,289,670
2025/12/24 80.500 80.770 76.770 79.430 17,762,008 1,409,726,169
2025/12/23 79.930 81.470 77.960 79.770 14,842,138 1,184,142,874
2025/12/22 79.800 80.600 78.530 79.890 17,578,347 1,401,082,147
2025/12/19 75.000 79.800 74.200 79.800 19,996,660 1,543,742,152
2025/12/18 74.600 75.930 74.010 74.890 12,320,981 922,317,835
2025/12/17 72.780 75.680 72.300 75.190 16,325,242 1,207,863,842
2025/12/16 72.720 74.320 71.950 72.690 13,241,824 965,593,806
2025/12/15 71.500 74.950 71.410 72.720 14,624,420 1,062,390,990
2025/12/12 72.800 73.880 71.810 72.580 17,840,956 1,298,241,765
2025/12/11 70.800 73.320 70.500 71.990 19,417,530 1,391,314,568
2025/12/10 68.000 70.180 67.780 70.010 14,666,051 1,011,847,523
2025/12/09 69.000 69.310 67.480 68.000 16,941,444 1,159,599,488
2025/12/08 68.590 70.000 66.950 69.870 20,052,752 1,380,682,107
2025/12/05 67.000 68.250 66.500 68.000 15,733,724 1,061,043,012
2025/12/04 66.670 68.830 66.300 66.910 25,345,746 1,702,663,851
2025/12/03 63.440 65.850 63.070 64.710 20,299,602 1,304,604,671
2025/12/02 62.930 63.370 61.760 63.070 14,374,570 902,471,441
2025/12/01 63.510 65.190 62.140 62.920 30,878,012 1,958,901,081
2025/11/28 60.260 61.650 60.050 60.780 12,025,727 729,781,242
2025/11/27 59.770 61.500 59.230 60.230 13,170,078 792,608,219
2025/11/26 59.810 60.780 58.700 58.880 11,204,719 667,156,981
2025/11/25 58.360 60.190 58.020 59.370 13,037,036 768,989,568
2025/11/24 59.760 59.760 56.810 57.570 15,556,460 909,663,998
2025/11/21 60.900 61.520 58.630 58.800 20,840,588 1,249,653,757
2025/11/20 61.190 64.000 61.000 62.500 23,938,364 1,488,307,935
2025/11/19 59.390 61.600 59.390 60.840 14,180,082 855,129,845
※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。