CHONGQING CHANGAN AUTOMOBILE CO., LTD.
銘柄コード：取扱いなし

ティッカー：000625

  • 株価 (CNY)
    10.030
  • 前日比
    +0.050 (+0.50%)
  • 出来高
    45,889,851

  • 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 10.040 10.140 9.990 10.030 45,889,851 461,193,002
2026/04/02 10.030 10.090 9.960 9.980 43,593,890 436,592,808
2026/04/01 10.100 10.110 9.990 10.030 43,206,620 434,550,580
2026/03/31 9.960 10.190 9.960 10.000 64,090,059 642,663,066
2026/03/30 9.900 9.980 9.880 9.950 39,437,403 391,514,818
2026/03/27 9.920 10.030 9.900 10.010 40,342,820 402,016,201
2026/03/26 10.120 10.160 9.990 10.000 51,936,374 522,869,445
2026/03/25 10.110 10.170 10.080 10.140 57,836,805 585,597,650
2026/03/24 10.140 10.170 9.960 10.140 54,109,279 546,638,991
2026/03/23 10.220 10.340 10.010 10.040 80,926,860 821,609,946
2026/03/20 10.620 10.670 10.380 10.390 64,965,293 683,110,055
2026/03/19 10.730 10.750 10.610 10.620 47,865,851 511,087,624
2026/03/18 10.820 10.840 10.730 10.770 43,995,345 474,709,772
2026/03/17 10.860 10.930 10.820 10.840 51,874,855 563,490,612
2026/03/16 10.800 10.860 10.740 10.850 46,018,800 497,578,275
2026/03/13 10.810 10.880 10.790 10.820 47,130,693 510,189,751
2026/03/12 10.860 10.880 10.810 10.840 37,338,458 405,028,923
2026/03/11 10.810 10.930 10.790 10.890 59,578,751 646,727,342
2026/03/10 10.800 10.830 10.790 10.810 35,932,721 388,342,882
2026/03/09 10.800 10.840 10.720 10.780 58,276,547 628,512,559
2026/03/06 10.820 10.880 10.760 10.870 40,031,405 433,640,194
2026/03/05 10.860 10.900 10.820 10.840 44,623,325 484,386,192
2026/03/04 10.860 10.890 10.790 10.830 60,675,961 657,879,107
2026/03/03 11.120 11.220 10.970 10.980 109,718,394 1,214,856,917
2026/03/02 10.990 10.990 10.850 10.880 78,511,049 857,929,487
2026/02/27 11.030 11.090 11.030 11.060 44,727,879 494,354,882
2026/02/26 11.070 11.090 11.030 11.050 42,646,527 471,670,588
2026/02/25 11.160 11.240 11.050 11.070 86,593,205 963,782,371
2026/02/24 11.100 11.230 11.070 11.180 46,986,876 523,668,733
2026/02/13 11.100 11.150 11.040 11.040 42,289,534 468,673,760
2026/02/12 11.200 11.200 11.110 11.120 38,972,839 434,839,451
2026/02/11 11.210 11.240 11.180 11.180 32,376,280 362,695,276
2026/02/10 11.220 11.260 11.180 11.220 37,400,598 419,634,709
2026/02/09 11.220 11.250 11.200 11.220 34,085,698 382,526,745
2026/02/06 11.280 11.290 11.180 11.190 38,521,549 432,789,603
2026/02/05 11.200 11.300 11.160 11.270 75,832,959 851,793,711
2026/02/04 11.030 11.150 11.010 11.130 52,118,798 577,476,281
2026/02/03 11.030 11.090 11.010 11.070 40,136,532 443,508,678
2026/02/02 11.080 11.160 11.000 11.010 59,599,880 659,323,672
2026/01/30 11.300 11.310 11.110 11.120 96,880,188 1,086,026,907
2026/01/29 11.250 11.400 11.110 11.380 102,677,798 1,158,718,950
2026/01/28 11.450 11.460 11.260 11.290 101,561,973 1,154,251,823
2026/01/27 11.570 11.570 11.450 11.470 65,184,461 750,599,068
2026/01/26 11.700 11.700 11.570 11.570 75,205,240 875,012,967
2026/01/23 11.610 11.760 11.600 11.700 90,819,458 1,059,636,026
2026/01/22 11.630 11.650 11.600 11.610 49,006,189 569,574,431
2026/01/21 11.650 11.650 11.600 11.620 50,398,968 586,139,997
2026/01/20 11.670 11.720 11.630 11.670 54,412,602 635,131,096
2026/01/19 11.690 11.720 11.660 11.690 47,431,992 554,479,986
2026/01/16 11.760 11.780 11.660 11.690 63,944,380 749,587,994
2026/01/15 11.750 11.810 11.700 11.720 57,890,835 679,927,857
2026/01/14 11.790 11.850 11.710 11.750 102,959,337 1,212,346,193
2026/01/13 11.940 11.970 11.800 11.820 95,838,734 1,138,803,756
2026/01/12 11.860 11.950 11.830 11.950 103,976,324 1,237,058,314
2026/01/09 11.830 11.910 11.810 11.850 70,048,442 830,074,037
2026/01/08 11.830 11.880 11.780 11.860 54,460,584 644,677,163
2026/01/07 11.960 11.970 11.830 11.850 74,631,121 888,296,917
2026/01/06 11.800 12.000 11.790 11.970 93,779,229 1,115,035,032
2026/01/05 11.860 11.860 11.770 11.830 67,215,335 795,157,413
2025/12/31 11.950 12.020 11.860 11.860 57,107,715 680,866,732
2025/12/30 11.860 12.050 11.840 11.900 64,644,527 770,077,927
2025/12/29 12.000 12.020 11.890 11.900 58,908,633 704,105,435
2025/12/26 11.880 12.070 11.850 11.990 81,398,035 972,503,023
2025/12/25 11.930 11.970 11.860 11.900 50,629,177 603,246,643
2025/12/24 11.920 11.950 11.840 11.930 63,901,408 761,065,769
2025/12/23 11.970 11.970 11.850 11.870 98,325,051 1,171,542,982
2025/12/22 12.120 12.280 12.010 12.050 208,297,768 2,523,527,459
2025/12/19 11.630 11.840 11.620 11.750 60,539,288 708,915,062
2025/12/18 11.700 11.750 11.630 11.670 62,823,830 734,253,513
2025/12/17 11.980 11.980 11.700 11.790 133,139,212 1,579,363,902
2025/12/16 12.040 12.240 11.850 12.060 243,393,943 2,932,288,528
2025/12/15 11.550 11.630 11.540 11.550 30,465,141 352,405,518
2025/12/12 11.550 11.670 11.510 11.640 53,078,233 615,309,416
2025/12/11 11.710 11.720 11.590 11.600 40,226,539 468,840,312
2025/12/10 11.690 11.720 11.620 11.720 37,930,805 443,316,283
2025/12/09 11.800 11.800 11.700 11.710 38,006,161 446,667,407
2025/12/08 11.800 11.830 11.770 11.810 30,963,310 365,444,466
2025/12/05 11.730 11.790 11.660 11.790 30,367,770 356,593,539
2025/12/04 11.730 11.770 11.660 11.720 27,794,765 325,754,645
2025/12/03 11.880 11.890 11.740 11.760 37,154,696 439,075,619
2025/12/02 11.900 11.920 11.840 11.880 31,518,364 374,595,756
2025/12/01 11.950 11.990 11.890 11.930 36,537,968 436,263,337
2025/11/28 11.750 11.980 11.680 11.940 62,424,309 738,947,757
2025/11/27 11.800 11.840 11.710 11.710 53,039,975 624,015,305
2025/11/26 11.830 11.910 11.790 11.800 46,127,785 545,807,016
2025/11/25 11.910 11.970 11.850 11.910 40,865,048 486,702,721
2025/11/24 11.820 11.920 11.810 11.890 44,126,863 523,344,595
2025/11/21 12.010 12.030 11.770 11.790 87,214,746 1,037,855,477
2025/11/20 12.070 12.100 12.030 12.040 37,380,763 450,812,001
2025/11/19 12.120 12.160 12.050 12.080 39,838,368 482,143,848
※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。