CHINA ZHENHUA(GROUP) SCIENCE&TECHNOLOGY CO.,LTD
銘柄コード：取扱いなし

ティッカー：000733

  • 株価 (CNY)
    44.000
  • 前日比
    -0.880 (-1.96%)
  • 出来高
    6,981,688

  • 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 44.800 46.440 43.980 44.000 38,129,672 1,708,399,953
2026/03/23 46.440 46.740 44.550 45.720 47,981,561 2,200,554,341
2026/03/16 49.810 50.100 47.180 47.180 48,347,189 2,348,102,101
2026/03/09 52.520 53.370 49.740 49.880 68,807,771 3,535,171,254
2026/03/02 58.300 58.500 51.970 53.490 101,945,168 5,664,583,259
2026/02/24 53.750 58.900 53.750 57.740 84,683,525 4,745,241,323
2026/02/09 54.260 54.290 52.840 52.980 48,133,528 2,579,596,099
2026/02/02 54.300 55.900 53.400 53.400 67,647,928 3,669,900,094
2026/01/26 59.870 59.870 52.940 54.550 116,536,108 6,620,124,955
2026/01/19 56.960 59.700 55.450 59.380 94,400,598 5,463,198,607
2026/01/12 57.790 59.300 54.600 57.120 149,737,265 8,565,345,901
2026/01/05 53.050 58.580 52.320 56.880 154,139,707 8,509,667,874
2025/12/29 52.200 53.190 51.390 52.410 57,642,385 3,014,552,629
2025/12/22 49.900 52.520 49.580 52.060 92,798,624 4,734,121,803
2025/12/15 49.400 50.760 47.770 49.890 76,400,862 3,778,404,630
2025/12/08 48.400 49.860 48.070 49.680 66,984,919 3,282,428,493
2025/12/01 47.680 48.190 46.710 48.090 43,443,593 2,070,847,469
2025/11/24 46.600 47.960 46.370 47.330 53,697,622 2,527,278,579
2025/11/17 49.540 49.760 46.180 46.380 59,271,826 2,842,973,134
2025/11/10 50.800 51.400 47.990 48.400 71,025,455 3,526,236,277
2025/11/03 50.500 51.860 49.840 50.640 82,545,532 4,185,883,927
2025/10/27 52.590 54.800 50.140 50.420 182,463,608 9,485,826,820
2025/10/20 47.260 49.430 45.920 48.850 49,513,575 2,369,967,267
2025/10/13 48.440 50.650 46.780 46.850 65,546,087 3,158,010,471
2025/10/09 50.300 50.990 49.500 49.650 29,284,449 1,467,443,739
2025/09/29 49.790 50.780 48.930 50.240 27,518,355 1,374,129,056
2025/09/22 50.000 50.770 48.210 49.790 65,614,906 3,260,568,716
2025/09/15 48.740 50.890 47.090 50.050 73,408,808 3,611,162,787
2025/09/08 46.650 48.750 46.300 48.320 49,351,779 2,344,456,261
2025/09/01 50.920 51.500 45.730 46.670 81,669,448 3,977,710,464
2025/08/25 52.020 52.830 49.780 50.910 103,738,311 5,330,593,110
2025/08/18 50.200 52.180 49.550 51.900 97,182,660 4,952,185,396
2025/08/11 48.800 50.960 48.750 49.940 87,600,616 4,346,085,561
2025/08/04 47.500 49.490 47.280 48.820 78,365,170 3,782,882,668
2025/07/28 48.110 49.200 47.140 47.650 97,406,227 4,677,934,051
2025/07/21 47.870 48.600 47.300 48.090 59,059,313 2,832,779,948
2025/07/14 48.730 48.840 46.620 47.870 50,439,469 2,421,851,104
2025/07/07 48.510 48.800 47.710 48.620 48,450,359 2,345,481,879
2025/06/30 48.300 50.510 48.300 48.830 63,211,681 3,096,424,193
2025/06/23 44.450 49.290 44.370 48.200 83,133,045 3,872,129,403
2025/06/16 46.320 46.860 44.540 44.610 40,758,206 1,857,860,924
2025/06/09 46.800 47.810 45.800 46.420 49,073,151 2,292,084,200
2025/06/03 45.570 47.250 45.570 46.710 40,678,514 1,882,398,235
2025/05/26 46.700 47.950 45.710 45.930 44,083,472 2,053,077,499
2025/05/19 48.680 49.050 46.660 46.660 51,077,058 2,439,567,982
2025/05/12 50.070 52.930 47.800 48.670 83,036,434 4,140,819,372
2025/05/06 51.440 53.100 49.360 50.070 83,197,178 4,242,432,099
2025/04/28 52.590 53.620 50.880 51.120 34,622,215 1,802,172,846
2025/04/21 53.490 55.190 50.180 53.000 89,145,436 4,721,588,017
2025/04/14 63.610 64.470 53.150 53.670 108,649,484 6,380,440,947
2025/04/07 56.900 65.890 53.600 64.070 135,461,844 8,143,288,752
2025/03/31 55.010 58.800 53.100 58.130 67,789,834 3,813,856,060
2025/03/24 54.310 59.030 52.050 55.690 111,792,263 6,178,758,376
2025/03/17 55.030 56.460 52.940 54.720 83,448,141 4,571,915,025
2025/03/10 48.280 56.990 47.400 54.950 139,699,564 7,251,105,869
2025/03/03 43.480 48.770 43.400 48.220 81,294,954 3,736,925,797
2025/02/24 43.340 45.690 42.700 43.620 59,644,157 2,614,650,732
2025/02/17 42.250 43.680 40.200 43.340 56,080,777 2,376,002,319
2025/02/10 42.040 43.300 41.610 42.260 40,578,002 1,716,550,929
2025/02/05 41.490 42.660 40.790 42.150 27,432,201 1,145,911,616
2025/01/27 41.270 42.880 41.030 41.040 8,499,542 353,198,467
2025/01/20 41.060 41.960 40.570 40.870 35,064,289 1,441,668,242
2025/01/13 37.700 41.350 37.620 40.990 38,201,800 1,505,723,947
2025/01/06 38.800 39.450 37.310 38.110 36,933,364 1,418,887,511
2024/12/30 44.000 44.350 38.730 38.890 34,496,332 1,431,339,055
2024/12/23 43.280 44.270 42.110 43.670 37,100,278 1,607,647,796
2024/12/16 45.280 45.460 42.800 43.640 45,968,170 2,036,160,090
2024/12/09 44.970 46.770 44.120 45.490 61,958,463 2,809,041,816
2024/12/02 46.100 46.380 44.380 45.250 37,049,511 1,686,771,612
2024/11/25 44.800 46.840 42.500 46.260 53,270,675 2,402,507,442
2024/11/18 47.200 47.990 44.760 44.760 50,086,714 2,312,879,235
2024/11/11 50.400 53.670 47.470 47.480 81,934,628 4,076,657,416
2024/11/04 45.580 51.530 45.530 50.290 80,190,934 3,867,809,224
2024/10/28 48.090 49.910 45.770 45.770 72,866,928 3,452,799,383
2024/10/21 47.800 51.970 47.000 49.580 118,705,194 5,826,941,210
2024/10/14 42.410 48.000 42.160 46.890 94,060,303 4,220,015,494
2024/10/07 41.500 49.930 40.810 42.090 130,160,292 5,672,710,926
2024/09/30 41.500 43.670 40.810 43.670 26,049,077 1,104,806,478
2024/09/23 32.840 40.280 32.530 39.700 55,154,643 2,004,181,840
2024/09/18 33.000 33.480 32.180 32.630 13,942,845 457,639,030
2024/09/09 34.900 35.230 33.010 33.020 24,628,040 838,338,481
2024/09/02 37.720 37.750 34.950 35.000 23,630,585 859,089,917
2024/08/26 36.800 38.570 36.550 37.720 33,096,001 1,238,121,397
2024/08/19 37.600 37.970 36.000 36.410 19,806,477 732,740,616
2024/08/12 38.450 39.650 37.340 37.700 22,042,462 843,895,657
2024/08/05 39.270 41.550 38.410 38.620 39,435,524 1,556,224,365
2024/07/29 39.420 41.260 38.650 39.480 36,022,112 1,430,167,901
2024/07/22 40.400 41.080 38.470 39.500 34,980,271 1,394,401,052
2024/07/15 37.950 40.620 37.480 40.350 34,268,708 1,339,906,482
2024/07/08 35.750 38.740 34.210 38.200 49,863,216 1,831,226,607
※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。