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
2026/03/30 80.500 83.210 78.820 81.400 70,755,745 5,729,977,119
2026/03/23 71.200 81.820 70.000 80.500 115,448,006 8,760,194,695
2026/03/16 81.500 84.300 72.410 72.880 126,974,723 9,875,141,644
2026/03/09 78.700 83.390 76.500 79.740 77,769,920 6,189,124,658
2026/03/02 86.480 86.700 79.760 80.400 93,404,434 7,783,858,507
2026/02/24 84.580 89.270 83.120 86.160 66,990,613 5,746,622,259
2026/02/09 85.450 87.100 82.480 82.820 59,252,870 5,004,645,532
2026/02/02 81.590 88.170 78.680 83.000 93,426,090 7,741,285,817
2026/01/26 94.000 97.280 82.800 86.300 127,850,593 11,518,699,176
2026/01/19 88.880 94.480 87.430 93.490 69,564,592 6,335,247,393
2026/01/12 89.900 93.700 84.260 89.510 95,868,194 8,565,104,122
2026/01/05 85.010 93.580 84.780 87.210 89,500,517 7,844,272,812
2025/12/29 87.500 87.680 80.660 84.400 45,622,761 3,880,672,050
2025/12/22 79.800 85.810 76.770 85.330 80,158,826 6,567,212,217
2025/12/15 71.500 79.800 71.410 79.800 76,509,127 5,786,194,002
2025/12/08 68.590 73.880 66.950 72.580 88,918,733 6,268,770,676
2025/12/01 63.510 68.830 61.760 68.000 106,631,654 6,987,039,128
2025/11/24 59.760 61.650 56.810 60.780 64,994,020 3,883,392,695
2025/11/17 60.900 64.000 58.500 58.800 92,446,938 5,597,662,095
2025/11/10 57.900 61.180 56.000 60.380 61,351,941 3,611,482,006
2025/11/03 58.620 58.700 53.100 57.620 77,470,400 4,416,587,504
2025/10/27 59.890 61.850 57.800 58.860 62,471,217 3,723,284,533
2025/10/20 55.100 59.970 54.450 59.150 56,954,771 3,255,961,871
2025/10/13 58.720 62.250 54.360 54.690 83,632,237 4,809,271,788
2025/10/09 60.080 62.800 59.030 60.700 41,004,807 2,487,044,056
2025/09/29 54.650 58.500 54.300 58.330 27,907,922 1,575,262,657
2025/09/22 54.900 56.400 52.670 54.380 53,057,570 2,896,280,102
2025/09/15 56.580 57.620 53.180 54.300 50,216,964 2,783,024,144
2025/09/08 56.090 57.500 53.660 56.310 65,460,785 3,658,603,273
2025/09/01 54.000 57.000 52.610 55.560 73,497,563 4,027,115,220
2025/08/25 50.150 54.250 49.550 53.910 75,680,887 3,932,757,292
2025/08/18 50.580 50.690 49.370 49.560 47,658,755 2,385,320,687
2025/08/11 51.910 52.050 49.610 50.530 49,976,340 2,550,042,748
2025/08/04 47.010 51.140 46.800 50.580 50,259,385 2,456,804,387
2025/07/28 46.700 48.650 45.750 46.060 54,925,933 2,569,984,405
2025/07/21 44.250 48.100 43.700 47.090 56,026,260 2,565,162,314
2025/07/14 42.610 44.190 41.720 43.750 44,116,810 1,900,000,714
2025/07/07 42.510 42.840 41.310 41.760 37,882,382 1,595,037,694
2025/06/30 43.880 44.480 42.110 42.890 40,378,475 1,750,003,106
2025/06/23 40.800 44.110 40.480 43.740 40,419,391 1,709,032,899
2025/06/16 40.540 41.570 40.320 40.800 27,681,528 1,129,613,953
2025/06/09 37.600 41.080 36.930 40.460 54,342,649 2,120,314,307
2025/06/03 36.600 37.880 36.010 37.580 24,901,499 921,791,239
2025/05/26 36.900 38.550 36.260 36.260 38,597,316 1,427,811,212
2025/05/19 35.880 37.210 35.660 36.800 36,240,331 1,318,695,044
2025/05/12 36.580 37.320 35.840 36.100 38,434,673 1,401,328,177
2025/05/06 36.290 37.350 35.610 36.580 32,359,719 1,179,754,455
2025/04/28 35.980 36.590 35.500 36.140 18,497,385 666,876,972
2025/04/21 34.890 36.600 34.550 36.000 33,923,738 1,204,631,936
2025/04/14 34.440 35.080 33.460 34.600 41,613,460 1,431,294,956
2025/04/07 32.540 34.860 31.000 33.940 88,442,676 2,926,125,935
2025/03/31 35.600 37.680 35.460 36.150 43,257,966 1,566,911,673
2025/03/24 36.180 36.830 35.480 35.810 46,175,130 1,665,767,814
2025/03/17 36.800 37.750 35.920 36.160 49,011,368 1,796,634,222
2025/03/10 33.050 37.890 32.880 36.800 81,478,908 2,864,391,010
2025/03/03 32.140 33.730 32.130 33.030 36,613,250 1,199,358,536
2025/02/24 33.350 33.960 31.900 31.950 41,774,791 1,369,795,396
2025/02/17 32.670 34.080 31.600 33.050 57,731,864 1,896,491,732
2025/02/10 32.300 33.240 31.620 32.800 59,048,106 1,918,472,963
2025/02/05 31.040 32.410 30.000 32.300 42,663,742 1,341,241,389
2025/01/27 30.370 31.310 30.150 30.760 13,037,550 399,568,313
2025/01/20 32.130 33.400 29.900 30.150 121,223,381 3,805,808,046
2025/01/13 32.450 32.450 32.450 32.450 6,979,243 226,476,435
2025/01/06 27.270 29.700 27.200 29.500 59,123,755 1,680,149,307
2024/12/30 27.730 28.070 27.100 27.170 29,884,959 822,359,359
2024/12/23 27.250 28.450 26.910 27.730 36,049,382 994,422,202
2024/12/16 27.720 27.800 26.750 27.080 27,100,228 740,852,482
2024/12/09 27.850 28.850 27.630 27.680 44,843,662 1,255,734,645
2024/12/02 28.700 28.850 27.390 27.850 40,971,675 1,155,298,805
2024/11/25 28.380 28.980 27.650 28.760 33,599,513 955,654,148
2024/11/18 29.070 29.930 28.050 28.160 48,228,959 1,389,114,591
2024/11/11 30.200 31.750 28.870 28.950 69,009,959 2,066,330,697
2024/11/04 29.590 31.630 29.000 30.470 66,131,415 1,995,350,119
2024/10/28 28.400 29.960 27.650 29.310 66,456,010 1,915,926,768
2024/10/21 27.200 28.730 27.020 28.320 63,999,518 1,780,306,591
2024/10/14 25.870 28.600 25.740 27.100 76,862,676 2,062,033,440
2024/10/07 28.000 31.500 25.530 25.780 128,132,217 3,549,582,741
2024/09/30 28.000 29.280 27.340 28.750 27,777,455 787,282,518
2024/09/23 24.260 27.520 23.830 27.080 58,040,406 1,490,042,323
2024/09/18 23.420 24.680 23.400 24.360 22,601,214 541,638,093
2024/09/09 23.250 23.960 22.650 23.400 34,236,406 798,221,805
2024/09/02 24.000 24.550 23.230 23.330 32,523,577 773,329,352
2024/08/26 22.780 24.350 22.780 24.060 38,142,239 896,056,549
2024/08/19 22.760 23.250 22.290 22.710 29,240,531 665,295,181
2024/08/12 22.500 23.120 22.070 22.730 32,952,707 744,895,941
2024/08/05 22.590 22.960 21.820 22.140 33,794,211 756,229,956
2024/07/29 22.930 23.680 22.150 22.810 43,055,454 985,646,980
2024/07/22 23.650 23.920 21.400 22.610 50,285,360 1,151,283,317
2024/07/15 24.600 24.880 23.040 23.730 44,137,993 1,062,070,456
2024/07/08 25.570 26.020 24.400 24.650 68,426,213 1,721,603,519
※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。