CHINATUNGSTEN AND HIGHTECH MATERALS CO.,LTD
銘柄コード：取扱いなし

ティッカー：000657

  • 株価 (CNY)
    46.270
  • 前日比
    +0.100 (+0.21%)
  • 出来高
    35,531,363

  • 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 49.990 50.220 45.550 46.270 241,600,269 11,598,624,914
2026/03/23 48.500 51.780 46.400 48.620 337,264,469 16,466,937,698
2026/03/16 54.610 56.240 49.740 50.090 326,828,102 17,214,036,132
2026/03/09 64.600 69.200 56.070 56.070 412,091,479 25,337,444,586
2026/03/02 71.000 71.500 62.000 65.660 489,167,163 33,038,350,189
2026/02/24 54.660 66.220 53.080 66.220 398,420,368 23,923,150,996
2026/02/09 47.970 56.800 46.880 52.410 417,623,555 21,305,065,658
2026/02/02 46.630 48.960 44.280 47.930 432,357,069 20,299,164,389
2026/01/26 45.660 53.760 44.800 48.500 646,029,954 31,125,723,183
2026/01/19 37.410 45.300 36.300 44.970 552,623,817 22,654,813,377
2026/01/12 33.010 39.270 31.610 37.500 444,452,983 15,710,301,816
2026/01/05 28.260 33.290 27.600 32.890 453,735,667 13,843,475,200
2025/12/29 29.500 29.850 27.570 27.710 241,297,460 6,914,981,959
2025/12/22 27.800 32.180 27.560 29.500 614,696,000 17,986,004,960
2025/12/15 24.810 28.660 24.710 27.300 537,153,998 14,164,750,927
2025/12/08 23.370 25.280 23.190 24.900 465,108,062 11,248,638,479
2025/12/01 22.480 23.490 21.850 23.200 352,399,368 8,018,847,618
2025/11/24 20.990 22.570 20.980 22.200 289,295,781 6,273,379,010
2025/11/17 22.360 23.880 20.940 20.990 456,398,068 10,060,154,413
2025/11/10 24.500 24.670 21.660 22.590 587,210,106 13,714,292,025
2025/11/03 23.000 25.400 22.150 24.700 731,741,686 17,424,598,897
2025/10/27 19.600 26.870 19.600 23.410 790,234,799 17,677,552,453
2025/10/20 16.480 19.350 16.350 18.950 334,573,253 5,949,548,871
2025/10/13 17.940 20.120 16.300 16.320 338,114,945 5,974,491,078
2025/10/09 19.080 19.600 18.600 18.630 116,318,136 2,207,427,425
2025/09/29 18.730 18.880 17.830 18.630 107,175,472 1,984,621,802
2025/09/22 18.100 18.860 16.980 18.430 237,289,924 4,293,167,949
2025/09/15 19.790 19.790 17.900 18.020 271,439,832 5,123,426,829
2025/09/08 20.000 20.450 18.560 19.790 358,944,447 7,071,205,605
2025/09/01 21.000 22.290 18.380 19.270 542,047,860 10,968,338,447
2025/08/25 19.100 21.280 18.550 20.680 684,268,575 13,618,655,313
2025/08/18 18.040 20.290 17.350 18.750 738,095,350 13,734,109,225
2025/08/11 16.470 18.000 16.050 17.840 509,431,331 8,706,181,446
2025/08/04 15.780 16.780 15.580 16.460 505,085,855 8,157,136,558
2025/07/28 18.580 19.350 15.720 15.840 885,985,462 15,391,782,438
2025/07/21 13.770 19.580 13.520 19.080 793,894,927 13,089,342,608
2025/07/14 12.600 13.880 12.320 13.610 271,917,931 3,562,804,690
2025/07/07 12.050 12.780 11.730 12.460 187,774,884 2,301,181,203
2025/06/30 11.600 12.450 11.460 12.070 198,859,505 2,365,433,811
2025/06/23 11.490 11.820 11.410 11.560 142,644,634 1,650,398,415
2025/06/16 12.050 12.560 11.500 11.550 177,658,186 2,116,797,286
2025/06/09 12.050 12.390 11.660 11.990 227,067,450 2,729,918,417
2025/06/03 11.320 12.350 11.150 11.990 205,582,406 2,405,828,106
2025/05/26 10.670 11.510 10.440 11.310 176,728,565 1,940,921,465
2025/05/19 11.600 11.600 10.660 10.680 252,311,653 2,809,490,256
2025/05/12 10.280 11.790 10.020 11.530 314,714,035 3,431,956,551
2025/05/06 9.590 10.660 9.590 10.370 138,058,273 1,387,830,789
2025/04/28 9.650 9.700 9.450 9.550 42,890,151 411,209,322
2025/04/21 9.090 10.030 9.030 9.640 105,764,791 999,212,862
2025/04/14 9.200 9.590 9.010 9.110 80,568,244 743,443,471
2025/04/07 9.500 9.600 8.550 9.140 123,466,964 1,135,587,401
2025/03/31 9.870 10.210 9.720 9.950 83,432,087 829,106,364
2025/03/24 10.140 10.450 9.790 9.870 114,588,130 1,153,043,058
2025/03/17 10.660 10.670 10.080 10.120 112,437,109 1,167,378,284
2025/03/10 10.900 11.300 10.500 10.730 278,396,060 3,022,685,221
2025/03/03 9.250 10.750 9.240 10.440 162,764,885 1,614,627,659
2025/02/24 9.610 9.750 9.210 9.240 78,378,308 740,870,956
2025/02/17 9.500 9.710 9.280 9.650 94,902,757 904,897,787
2025/02/10 9.800 9.870 9.450 9.530 67,834,457 655,450,440
2025/02/05 9.690 9.900 9.580 9.840 52,311,705 510,169,903
2025/01/27 9.570 9.700 9.460 9.460 11,773,912 112,411,424
2025/01/20 9.540 9.640 9.280 9.580 73,984,156 703,589,323
2025/01/13 9.010 9.690 8.970 9.540 86,325,737 803,045,168
2025/01/06 8.730 9.630 8.500 9.100 97,295,577 874,687,237
2024/12/30 9.640 9.640 8.700 8.770 65,424,902 601,091,287
2024/12/23 9.780 10.020 9.450 9.680 80,768,722 786,081,586
2024/12/16 9.890 10.020 9.570 9.800 67,137,571 659,290,947
2024/12/09 10.230 10.470 9.880 9.900 110,717,381 1,120,459,895
2024/12/02 10.400 11.000 9.990 10.220 176,821,970 1,839,390,542
2024/11/25 10.240 10.630 9.360 10.560 174,044,289 1,774,816,637
2024/11/18 10.600 11.010 9.600 10.240 205,624,391 2,130,782,751
2024/11/11 11.000 11.810 10.390 10.420 339,319,225 3,700,276,148
2024/11/04 10.480 10.760 9.760 10.180 295,442,400 3,041,579,508
2024/10/28 9.310 10.570 9.220 10.330 247,090,481 2,435,694,416
2024/10/21 8.870 9.350 8.860 9.280 114,534,060 1,041,114,605
2024/10/14 9.020 9.190 8.550 8.850 115,064,216 1,024,359,182
2024/10/07 9.470 10.780 8.910 8.990 227,151,799 2,166,460,282
2024/09/30 9.470 9.800 9.150 9.800 54,202,844 517,908,174
2024/09/23 7.820 9.080 7.670 8.980 138,574,657 1,162,294,935
2024/09/18 7.450 8.050 7.300 7.810 56,247,742 430,435,845
2024/09/09 7.510 7.620 7.300 7.370 44,901,241 334,514,245
2024/09/02 7.870 7.890 7.530 7.530 51,557,752 397,252,479
2024/08/26 7.980 8.050 7.530 7.890 81,443,025 640,345,784
2024/08/19 8.030 8.270 7.730 7.970 66,321,215 530,569,720
2024/08/12 8.100 8.280 7.980 8.040 40,429,329 327,477,564
2024/08/05 8.290 8.490 7.950 8.130 59,987,463 492,797,008
2024/07/29 8.340 8.770 8.080 8.350 59,797,943 501,405,752
2024/07/22 8.670 8.690 8.130 8.310 55,978,982 473,022,397
2024/07/15 8.900 9.100 8.470 8.680 63,249,568 555,805,578
2024/07/08 9.090 9.330 8.670 8.990 85,010,633 766,795,909
※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。