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
2026/04/03 46.860 47.240 46.000 46.270 35,531,363 1,655,495,030
2026/04/02 48.000 48.160 45.550 46.170 54,132,034 2,542,581,636
2026/04/01 48.730 49.330 48.030 48.870 47,849,472 2,332,183,265
2026/03/31 49.790 49.920 47.200 47.710 49,810,075 2,423,509,199
2026/03/30 49.990 50.220 47.800 48.820 54,277,325 2,670,851,469
2026/03/27 46.890 49.410 46.400 48.620 68,320,336 3,267,761,670
2026/03/26 49.810 49.980 46.700 47.110 60,180,941 2,912,757,544
2026/03/25 51.140 51.780 48.770 49.550 80,834,030 4,066,760,049
2026/03/24 48.810 49.740 46.640 49.740 72,731,878 3,544,406,244
2026/03/23 48.500 50.000 47.200 47.760 55,197,284 2,669,616,640
2026/03/20 52.410 52.680 49.740 50.090 53,268,267 2,728,933,318
2026/03/19 53.200 53.460 50.970 51.390 73,916,174 3,862,489,672
2026/03/18 54.280 55.200 53.490 54.440 44,320,059 2,408,906,006
2026/03/17 54.530 55.840 53.410 53.550 64,313,360 3,494,305,632
2026/03/16 54.610 56.240 53.490 55.190 91,010,242 4,994,869,606
2026/03/13 59.700 59.700 56.070 56.070 123,287,434 7,136,493,117
2026/03/12 62.510 64.500 61.010 62.300 68,705,783 4,299,607,900
2026/03/11 67.690 69.200 62.400 62.850 94,828,615 6,214,593,284
2026/03/10 66.080 66.610 62.500 66.460 59,377,209 3,884,011,683
2026/03/09 64.600 65.850 61.640 65.110 65,892,438 4,236,883,763
2026/03/06 65.000 68.600 63.700 65.660 72,878,130 4,791,008,266
2026/03/05 67.810 67.950 63.660 64.370 78,286,940 5,162,827,975
2026/03/04 62.310 68.830 62.000 66.480 95,729,782 6,213,341,500
2026/03/03 68.750 71.500 64.770 64.940 112,207,630 7,572,892,948
2026/03/02 71.000 71.000 67.220 69.020 130,064,681 9,047,299,210
2026/02/27 60.600 66.220 60.600 66.220 95,406,558 6,049,729,842
2026/02/26 61.180 64.710 59.840 60.200 138,300,955 8,503,088,465
2026/02/25 54.000 58.830 53.120 58.830 101,334,955 5,694,517,796
2026/02/24 54.660 55.260 53.080 53.480 63,377,900 3,430,011,948
2026/02/13 53.530 55.380 52.310 52.410 79,227,938 4,231,366,098
2026/02/12 51.320 56.800 51.300 55.330 111,735,611 5,998,805,615
2026/02/11 48.040 52.370 47.910 52.370 93,867,171 4,709,550,636
2026/02/10 47.630 48.570 46.900 47.610 58,436,429 2,786,102,843
2026/02/09 47.970 48.910 46.880 47.290 74,356,406 3,551,447,841
2026/02/06 44.640 48.900 44.500 47.930 97,279,717 4,522,777,242
2026/02/05 46.110 47.310 44.280 45.450 65,758,379 3,010,911,778
2026/02/04 47.880 48.440 45.770 46.880 63,929,884 3,020,207,544
2026/02/03 47.870 48.700 45.830 47.020 89,110,306 4,219,818,540
2026/02/02 46.630 48.960 45.590 45.600 116,278,783 5,429,637,772
2026/01/30 47.530 50.800 45.600 48.500 131,161,520 6,309,852,823
2026/01/29 52.280 53.760 47.500 49.370 131,802,717 6,686,022,326
2026/01/28 49.990 52.860 49.020 52.280 136,408,570 6,961,952,391
2026/01/27 49.510 53.450 49.000 50.490 146,378,365 7,408,574,998
2026/01/26 45.660 49.470 44.800 49.470 100,278,782 4,748,200,327
2026/01/23 42.780 45.300 40.800 44.970 117,092,424 5,089,129,478
2026/01/22 43.040 44.390 41.700 42.510 111,529,142 4,785,715,483
2026/01/21 38.410 41.680 38.410 41.680 105,676,661 4,231,821,889
2026/01/20 40.300 40.510 36.300 37.890 128,432,945 4,976,776,618
2026/01/19 37.410 40.300 37.000 40.260 89,892,645 3,482,665,798
2026/01/16 37.000 39.270 36.100 37.500 94,193,388 3,529,190,764
2026/01/15 34.610 37.170 34.400 36.730 81,711,122 2,919,334,111
2026/01/14 33.220 35.500 33.210 34.810 95,406,605 3,261,474,791
2026/01/13 32.580 34.320 31.610 33.550 89,024,931 2,939,158,096
2026/01/12 33.010 33.460 31.900 32.470 84,116,937 2,751,465,009
2026/01/09 31.020 33.290 31.000 32.890 90,968,009 2,915,524,688
2026/01/08 31.200 31.800 30.690 31.020 80,294,576 2,503,384,143
2026/01/07 30.000 32.390 29.510 32.000 113,779,570 3,524,322,180
2026/01/06 29.000 30.160 28.610 29.720 108,626,912 3,190,643,972
2026/01/05 28.260 28.550 27.600 28.500 60,066,600 1,695,529,951
2025/12/31 28.060 28.570 27.570 27.710 65,913,610 1,844,098,023
2025/12/30 28.050 28.770 27.820 28.040 78,075,330 2,199,382,046
2025/12/29 29.500 29.850 28.380 28.460 97,308,520 2,826,569,234
2025/12/26 28.930 30.150 28.870 29.500 110,112,989 3,233,192,639
2025/12/25 28.890 29.350 28.480 28.820 85,775,667 2,477,630,141
2025/12/24 31.010 31.120 28.810 29.410 139,198,002 4,188,119,885
2025/12/23 29.510 32.180 29.150 31.060 146,986,279 4,479,406,852
2025/12/22 27.800 30.000 27.560 29.640 132,623,063 3,812,913,061
2025/12/19 27.360 28.110 27.010 27.300 74,364,717 2,040,939,658
2025/12/18 28.120 28.400 27.170 27.210 115,509,438 3,202,499,168
2025/12/17 26.170 28.660 25.460 28.510 168,382,869 4,580,014,036
2025/12/16 25.500 26.610 25.150 26.050 103,825,029 2,681,540,936
2025/12/15 24.810 25.600 24.710 25.210 75,071,945 1,882,992,060
2025/12/12 24.650 24.900 23.630 24.900 95,976,309 2,353,339,096
2025/12/11 25.050 25.150 24.210 24.300 67,366,870 1,662,445,934
2025/12/10 24.580 24.990 23.660 24.720 83,486,235 2,044,369,179
2025/12/09 23.870 25.280 23.620 24.800 109,058,059 2,660,198,704
2025/12/08 23.370 24.220 23.190 24.110 109,220,589 2,590,985,422
2025/12/05 22.230 23.490 22.170 23.200 109,340,822 2,489,963,868
2025/12/04 22.250 22.680 21.960 22.280 75,381,277 1,680,437,117
2025/12/03 22.010 22.590 21.970 22.220 59,098,811 1,311,845,857
2025/12/02 22.050 22.720 21.920 22.150 54,872,404 1,218,716,092
2025/12/01 22.480 22.650 21.850 22.050 53,706,054 1,195,362,496
2025/11/28 21.330 22.570 21.200 22.200 58,787,234 1,283,031,382
2025/11/27 22.080 22.440 21.350 21.400 58,534,955 1,277,086,380
2025/11/26 22.320 22.500 21.760 22.030 50,671,870 1,122,508,600
2025/11/25 21.970 22.480 21.700 22.010 56,162,742 1,237,826,833
2025/11/24 20.990 21.950 20.980 21.660 65,138,980 1,393,648,477
2025/11/21 22.000 22.320 20.940 20.990 79,724,630 1,719,062,334
2025/11/20 22.600 23.200 22.400 22.460 68,328,128 1,548,657,021
2025/11/19 22.870 23.250 21.870 22.260 99,901,921 2,254,037,092
※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。