DONG-E-E-JIAO CO LTD-A
ﾄﾞﾝ-ｲ-ｲ-ｼﾞｱｵ-A
銘柄コード：Z8780

ティッカー：000423

  • 株価 (CNY)
    56.110
  • 前日比
    -0.970 (-1.69%)
  • 出来高
    4,777,786

  • 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 55.480 58.360 55.450 56.110 35,635,845 2,008,079,865
2026/03/23 56.020 56.630 54.600 55.870 40,140,717 2,239,049,194
2026/03/16 52.090 57.090 51.670 56.020 48,309,879 2,619,240,864
2026/03/09 52.430 53.110 51.730 52.070 25,918,066 1,356,421,984
2026/03/02 54.000 54.550 51.710 52.600 32,804,226 1,745,676,886
2026/02/24 55.060 55.750 54.080 54.370 24,628,001 1,349,983,874
2026/02/09 54.370 56.550 54.210 54.860 36,496,507 2,007,216,643
2026/02/02 50.630 56.290 50.490 54.370 76,174,899 4,033,080,027
2026/01/26 50.230 52.200 49.780 50.630 48,270,636 2,447,803,951
2026/01/19 48.930 50.980 48.720 50.230 27,907,405 1,387,416,639
2026/01/12 49.940 50.300 48.450 49.120 33,403,065 1,651,865,071
2026/01/05 49.290 51.050 49.120 49.940 39,879,376 1,987,986,893
2025/12/29 49.330 49.390 48.540 49.080 12,461,899 611,692,312
2025/12/22 48.710 49.600 48.510 49.350 24,753,583 1,213,977,594
2025/12/15 48.840 49.250 48.060 48.710 26,276,073 1,280,038,896
2025/12/08 48.100 49.000 47.120 48.880 35,989,365 1,737,386,595
2025/12/01 47.250 48.160 47.050 48.050 32,392,896 1,542,792,654
2025/11/24 48.210 48.690 47.030 47.270 32,172,145 1,537,828,531
2025/11/17 49.160 49.170 47.960 48.150 26,747,882 1,300,214,544
2025/11/10 48.320 49.730 48.120 49.170 39,751,162 1,941,247,996
2025/11/03 47.600 48.390 47.410 48.320 32,957,093 1,579,633,467
2025/10/27 48.050 48.430 46.810 47.490 31,645,320 1,509,323,537
2025/10/20 47.890 48.500 47.250 47.850 23,985,051 1,148,224,353
2025/10/13 46.870 48.270 46.630 47.890 35,981,752 1,706,074,771
2025/10/09 47.400 47.500 46.730 47.380 12,605,321 595,632,930
2025/09/29 47.500 47.850 47.010 47.400 11,475,798 544,411,857
2025/09/22 47.700 48.250 46.090 47.580 42,816,644 2,029,723,008
2025/09/15 48.660 48.660 47.020 47.830 46,310,896 2,224,891,221
2025/09/08 49.170 49.770 48.600 48.680 37,418,419 1,835,560,544
2025/09/01 51.890 52.380 48.540 49.170 44,378,413 2,240,887,964
2025/08/25 52.810 53.100 50.160 51.880 64,495,004 3,352,934,020
2025/08/18 50.490 52.970 50.100 52.170 57,112,314 2,937,429,089
2025/08/11 51.150 51.470 49.980 50.330 33,207,326 1,684,690,666
2025/08/04 51.700 51.850 51.010 51.100 23,526,901 1,209,635,614
2025/07/28 50.780 52.540 50.110 51.700 48,980,963 2,511,866,235
2025/07/21 49.850 51.820 49.400 50.980 50,069,865 2,529,154,055
2025/07/14 50.570 50.770 48.800 49.820 40,762,942 2,037,739,470
2025/07/07 51.170 51.690 50.120 50.550 29,975,738 1,525,240,488
2025/06/30 52.590 52.690 50.890 51.160 25,387,368 1,315,890,751
2025/06/23 52.170 53.090 51.600 52.560 23,183,851 1,213,790,519
2025/06/16 53.550 53.870 51.960 52.290 23,519,027 1,244,568,111
2025/06/09 54.920 55.800 53.100 53.880 35,779,082 1,947,276,537
2025/06/03 54.600 55.600 53.510 54.930 21,637,407 1,182,700,666
2025/05/26 56.000 56.090 54.410 54.810 24,156,972 1,336,544,868
2025/05/19 56.790 57.540 56.010 56.020 24,031,340 1,359,933,530
2025/05/12 55.890 56.920 55.080 56.790 31,649,449 1,777,749,550
2025/05/06 54.660 56.100 54.120 55.760 34,599,272 1,908,495,843
2025/04/28 59.430 59.430 53.500 54.410 57,607,882 3,265,934,850
2025/04/21 62.330 64.080 61.000 61.230 22,699,393 1,410,994,268
2025/04/14 61.040 63.850 60.810 62.500 23,440,542 1,454,485,631
2025/04/07 61.200 63.400 58.170 61.600 42,300,576 2,584,247,939
2025/03/31 59.810 62.800 59.750 62.580 23,590,878 1,444,587,414
2025/03/24 58.810 61.300 58.660 60.110 27,077,718 1,617,081,318
2025/03/17 59.530 60.100 57.970 58.960 28,253,822 1,670,931,033
2025/03/10 56.730 59.480 56.130 59.450 23,361,745 1,353,754,718
2025/03/03 56.440 58.490 55.700 56.860 29,365,239 1,670,074,555
2025/02/24 56.020 57.180 53.320 56.440 47,024,669 2,621,155,050
2025/02/17 60.070 60.220 55.650 55.990 33,464,617 1,940,362,155
2025/02/10 59.850 61.300 58.100 60.050 27,587,072 1,650,396,582
2025/02/05 60.880 61.050 59.320 59.920 15,424,421 929,976,903
2025/01/27 59.800 61.090 59.800 60.700 4,910,432 296,332,295
2025/01/20 62.800 63.570 59.000 59.700 32,864,700 2,013,538,007
2025/01/13 61.780 63.200 60.250 62.800 20,446,131 1,267,813,467
2025/01/06 60.500 63.170 59.700 61.950 23,112,832 1,417,509,986
2024/12/30 63.370 64.260 60.500 60.770 22,929,035 1,426,759,202
2024/12/23 63.700 63.770 62.080 63.220 24,220,086 1,530,527,784
2024/12/16 59.680 63.950 58.680 63.200 30,661,597 1,881,932,169
2024/12/09 57.680 60.870 56.820 59.950 27,797,842 1,635,347,044
2024/12/02 57.790 59.450 57.150 57.510 21,364,002 1,238,578,015
2024/11/25 56.660 58.900 56.370 57.930 28,926,712 1,662,273,505
2024/11/18 58.380 59.180 56.600 56.600 28,754,082 1,658,822,990
2024/11/11 59.490 61.370 58.290 58.380 35,157,569 2,087,744,341
2024/11/04 57.990 60.840 55.000 60.290 58,081,361 3,399,502,059
2024/10/28 59.120 60.500 58.230 59.260 28,166,430 1,669,635,554
2024/10/21 58.300 61.140 57.650 59.100 31,174,554 1,840,779,477
2024/10/14 59.330 61.500 57.120 58.050 45,220,282 2,667,996,638
2024/10/07 61.160 67.700 55.820 59.140 99,433,849 6,060,990,265
2024/09/30 61.160 63.980 59.620 61.700 23,120,149 1,424,547,980
2024/09/23 47.500 59.110 46.650 59.110 56,642,833 3,007,309,611
2024/09/18 45.200 47.470 44.620 47.280 18,144,714 837,242,465
2024/09/09 50.750 51.470 45.110 45.210 36,758,945 1,769,391,817
2024/09/02 49.920 52.240 48.710 50.980 32,727,988 1,651,536,094
2024/08/26 48.710 50.800 47.400 49.870 34,739,067 1,708,988,401
2024/08/19 48.900 51.250 48.550 49.010 34,391,239 1,699,872,965
2024/08/12 48.910 51.700 48.140 49.000 38,070,985 1,882,134,320
2024/08/05 47.560 50.190 47.160 49.090 37,709,637 1,828,917,394
2024/07/29 48.410 49.650 46.010 47.520 46,503,276 2,227,390,662
2024/07/22 53.180 53.970 47.880 48.370 48,172,474 2,449,570,302
2024/07/15 55.500 56.580 51.950 53.320 48,821,195 2,652,821,683
2024/07/08 62.690 62.700 55.450 55.690 43,400,648 2,566,388,817
※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。