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
2026/04/01 10.100 10.140 9.960 10.030 132,690,361 1,334,533,305
2026/03/02 10.990 11.220 9.880 10.000 1,215,217,048 12,787,121,387
2026/02/02 11.080 11.300 11.000 11.060 672,289,154 7,469,132,500
2026/01/05 11.860 12.000 11.110 11.120 1,518,323,190 17,494,878,956
2025/12/01 11.950 12.280 11.510 11.860 1,577,152,339 18,768,112,834
2025/11/03 12.460 12.460 11.680 11.940 1,040,238,649 12,623,296,005
2025/10/09 12.240 13.840 12.080 12.390 2,761,812,374 34,902,403,876
2025/09/01 12.570 12.770 12.000 12.230 2,181,859,920 27,038,699,058
2025/08/01 12.860 13.220 12.420 12.570 2,350,426,297 30,009,067,746
2025/07/01 12.770 13.620 12.550 12.860 1,889,182,573 24,464,914,320
2025/06/03 12.320 13.280 12.240 12.760 1,643,399,021 20,788,997,615
2025/05/06 12.280 13.030 12.210 12.350 1,236,281,400 15,413,338,354
2025/04/01 12.950 13.140 11.320 12.250 1,274,036,831 15,817,167,256
2025/03/03 12.930 13.420 12.720 13.030 1,498,881,041 19,522,925,559
2025/02/05 12.610 14.700 12.580 12.920 2,503,115,877 33,047,387,366
2025/01/02 13.370 13.390 12.250 12.550 1,334,479,405 17,201,439,530
2024/12/02 13.950 14.800 13.350 13.360 2,986,785,201 41,411,776,811
2024/11/01 13.360 16.250 13.350 13.810 6,935,230,028 98,428,252,172
2024/10/07 14.210 16.350 12.770 13.270 4,910,709,051 69,486,533,071
2024/09/02 12.000 14.900 11.500 14.880 2,721,502,833 36,250,417,735
2024/08/01 14.510 14.670 11.430 12.090 3,175,022,943 41,830,927,274
2024/07/01 13.440 16.130 13.210 14.590 4,727,069,898 67,798,000,012
2024/06/03 13.750 14.380 12.950 13.430 2,302,331,007 31,375,015,797
2024/05/06 14.720 15.170 13.400 13.790 3,457,156,610 49,333,624,824
2024/04/01 16.820 18.900 14.720 14.720 4,177,620,732 68,053,441,724
2024/03/01 14.900 18.450 14.260 16.800 5,385,169,607 86,714,693,596
2024/02/01 12.800 15.370 11.600 14.900 3,649,850,388 49,884,330,177
2024/01/02 16.740 16.890 12.700 12.800 3,667,436,668 54,213,882,544
2023/12/01 20.440 20.450 16.590 16.830 5,423,343,163 100,752,157,610
2023/11/01 15.180 21.480 14.810 20.380 7,076,479,685 127,111,266,341
2023/10/09 14.000 16.380 13.550 15.130 3,923,599,511 57,931,946,779
2023/09/01 12.660 13.670 12.600 13.440 2,372,981,980 31,068,266,573
2023/08/01 15.880 16.410 12.380 12.540 3,993,462,628 57,116,499,236
2023/07/03 13.170 16.290 13.040 16.030 5,236,984,095 76,630,169,770
2023/06/01 11.900 13.490 11.410 12.930 2,783,064,423 34,600,448,438
2023/05/04 11.840 13.000 11.700 11.950 2,192,238,547 26,575,411,786
2023/04/03 11.920 12.340 10.880 11.910 1,850,610,261 21,767,803,195
2023/03/01 13.390 13.660 11.320 11.920 2,259,825,388 28,411,654,690
2023/02/01 14.160 14.850 13.170 13.420 2,681,876,488 37,278,083,183
2023/01/03 12.150 14.350 11.980 14.130 2,896,630,834 38,097,937,044
2022/12/01 14.010 14.580 12.160 12.310 4,801,908,899 63,697,321,545
2022/11/01 11.330 13.450 11.240 13.450 3,660,200,892 45,267,534,531
2022/10/10 12.480 13.390 11.100 11.290 2,441,475,420 29,456,400,942
2022/09/01 14.540 14.700 12.420 12.560 3,577,378,923 48,491,371,301
2022/08/01 18.400 20.880 14.460 14.520 6,253,370,718 106,713,771,302
2022/07/01 17.100 19.090 16.240 18.340 7,416,190,785 131,210,955,463
2022/06/01 11.000 21.430 10.923 17.320 7,802,327,701 118,347,657,150
2022/05/05 8.692 11.462 8.208 10.731 5,211,538,058 50,933,664,325
2022/04/01 8.715 8.800 6.577 8.054 1,320,885,904 10,615,299,567
2022/03/01 10.069 10.339 7.946 8.715 1,736,913,572 16,096,412,300
2022/02/07 10.108 10.346 9.515 9.954 1,097,452,444 10,953,398,480
2022/01/04 11.723 11.908 9.646 9.831 1,367,936,590 14,742,252,630
2021/12/01 13.385 14.031 11.385 11.685 1,936,135,964 24,436,940,069
2021/11/01 15.454 16.831 12.923 13.362 3,221,860,912 47,176,098,403
2021/10/08 13.046 16.039 12.923 15.000 1,922,293,253 27,396,523,441
2021/09/01 15.854 15.992 12.600 12.846 2,001,711,463 28,670,513,284
2021/08/02 14.477 18.200 13.700 15.862 4,872,675,667 75,817,615,209
2021/07/01 14.615 17.215 12.492 14.154 4,535,480,754 66,304,193,142
2021/06/01 12.857 15.072 11.275 14.440 3,765,978,670 50,505,539,943
2021/05/06 8.890 14.011 8.835 13.050 5,195,028,719 58,166,139,052
2021/04/01 7.912 10.511 7.791 8.995 2,762,454,723 24,315,817,085
2021/03/01 9.670 9.758 7.561 7.797 1,632,594,505 14,197,858,112
2021/02/01 9.429 11.242 9.121 9.973 1,769,329,053 17,589,342,448
2021/01/04 11.648 13.572 9.198 9.473 2,797,805,139 30,699,616,338
2020/12/01 13.687 15.593 11.555 12.022 4,079,761,707 53,910,991,136
2020/11/02 9.187 14.308 8.736 13.879 3,587,451,625 41,354,348,607
2020/10/09 7.665 9.692 7.566 9.077 1,063,750,047 9,041,875,399
2020/09/01 6.451 8.533 6.451 7.379 1,193,526,377 8,597,567,256
2020/08/03 6.093 6.731 5.769 6.434 996,466,021 6,234,638,776
2020/07/01 6.082 7.473 5.824 6.082 1,418,742,328 9,030,649,603
2020/06/01 5.467 6.478 5.423 6.044 908,030,894 5,314,704,822
2020/05/06 5.434 6.033 5.341 5.418 545,654,753 3,031,930,635
2020/04/01 5.813 5.923 4.835 5.330 697,742,269 3,820,313,358
2020/03/02 5.659 6.566 5.165 5.813 975,753,396 5,660,101,511
2020/02/03 4.885 6.484 4.555 5.588 898,413,877 4,831,669,830
2020/01/02 5.703 6.615 5.363 5.429 748,352,870 4,323,608,706
2019/12/02 4.676 5.528 4.434 5.511 869,992,211 4,382,368,264
2019/11/01 4.000 4.863 3.967 4.681 675,670,249 2,957,915,432
2019/10/08 4.077 4.396 3.890 3.934 281,845,578 1,148,309,346
2019/09/02 4.346 4.929 4.050 4.072 480,550,741 2,090,035,310
2019/08/01 4.330 4.945 3.846 4.396 618,661,422 2,709,273,032
2019/07/01 3.709 4.434 3.621 4.352 666,102,583 2,683,727,306
2019/06/03 3.874 3.940 3.445 3.643 435,691,315 1,623,167,994
2019/05/06 4.451 4.506 3.632 3.846 404,966,297 1,663,905,272
2019/04/01 4.588 5.918 4.544 4.698 1,333,598,790 6,583,977,226
2019/03/01 4.725 5.159 4.176 4.550 989,411,823 4,603,238,506
2019/02/01 4.110 4.962 4.044 4.687 530,500,212 2,361,123,818
2019/01/02 3.626 4.335 3.599 4.132 669,117,968 2,624,949,788
2018/12/03 3.467 3.665 3.368 3.621 237,731,448 839,251,444
2018/11/01 3.539 3.698 3.330 3.385 280,483,848 978,327,661
※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。