Beijing Zhong Ke San Huan High-Tech Co., Ltd.
銘柄コード：取扱いなし

ティッカー：000970

  • 株価 (CNY)
    11.420
  • 前日比
    -0.080 (-0.69%)
  • 出来高
    10,114,285

  • 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 11.580 11.840 11.290 11.420 79,914,928 921,618,907
2026/03/23 11.500 11.790 11.050 11.730 121,238,544 1,396,364,930
2026/03/16 13.500 13.680 11.880 11.880 155,524,726 1,980,607,385
2026/03/09 13.660 14.070 12.950 13.470 160,732,039 2,175,909,977
2026/03/02 15.200 15.310 13.680 13.840 199,498,886 2,894,230,088
2026/02/24 14.500 15.550 14.310 15.310 206,260,092 3,076,884,922
2026/02/09 13.550 14.500 13.500 14.180 150,931,584 2,102,854,294
2026/02/02 14.110 14.220 13.100 13.390 153,662,359 2,105,942,630
2026/01/26 14.680 15.200 13.880 14.340 285,804,811 4,151,314,879
2026/01/19 14.090 14.730 13.910 14.660 165,100,396 2,368,777,931
2026/01/12 14.190 14.320 13.560 14.050 179,644,185 2,520,407,915
2026/01/05 13.600 14.190 13.540 14.110 163,901,242 2,271,671,214
2025/12/29 13.620 13.790 13.350 13.560 50,537,518 686,299,494
2025/12/22 13.030 13.700 12.920 13.610 118,179,486 1,573,559,856
2025/12/15 13.080 13.330 12.580 13.030 79,899,566 1,039,093,855
2025/12/08 13.380 13.670 12.950 13.190 127,813,724 1,699,602,994
2025/12/01 12.610 13.840 12.510 13.490 109,854,215 1,440,463,394
2025/11/24 12.370 12.770 12.270 12.530 48,874,155 610,193,825
2025/11/17 13.550 13.560 12.310 12.340 90,030,245 1,164,991,370
2025/11/10 13.490 13.880 13.350 13.600 104,627,707 1,420,844,261
2025/11/03 13.850 13.900 13.350 13.440 90,403,099 1,232,646,254
2025/10/27 13.950 14.370 13.750 13.910 142,518,039 1,994,539,955
2025/10/20 13.880 14.000 13.400 13.870 110,998,977 1,530,398,395
2025/10/13 14.510 15.600 13.810 13.830 354,305,909 5,115,291,561
2025/10/09 14.260 15.000 14.170 14.440 129,199,685 1,869,196,442
2025/09/29 13.850 14.280 13.680 14.170 56,218,756 786,781,490
2025/09/22 13.920 14.440 13.310 13.840 172,598,737 2,395,238,972
2025/09/15 14.450 14.480 13.800 13.950 182,429,575 2,585,027,077
2025/09/08 14.400 14.490 13.670 14.300 170,793,837 2,427,834,392
2025/09/01 16.010 16.040 13.620 14.270 303,061,836 4,541,381,612
2025/08/25 15.350 16.250 15.120 15.850 541,796,308 8,475,048,747
2025/08/18 15.070 15.980 14.800 15.150 616,870,392 9,407,273,478
2025/08/11 14.080 15.110 13.580 15.110 437,772,724 6,334,571,316
2025/08/04 13.070 14.370 12.980 14.090 332,105,935 4,525,773,629
2025/07/28 14.130 14.320 13.030 13.090 317,255,794 4,328,162,169
2025/07/21 12.530 14.500 12.380 14.130 407,822,933 5,458,709,958
2025/07/14 12.690 12.820 12.100 12.490 246,744,352 3,090,473,008
2025/07/07 11.420 12.930 11.400 12.690 290,416,768 3,516,947,060
2025/06/30 11.630 11.860 11.400 11.480 143,118,937 1,659,106,277
2025/06/23 11.240 11.690 11.160 11.500 130,003,450 1,481,714,321
2025/06/16 12.080 12.670 11.280 11.320 209,261,350 2,477,131,230
2025/06/09 11.500 12.960 11.410 12.320 367,905,225 4,432,338,198
2025/06/03 10.720 11.560 10.700 11.340 88,765,244 983,518,903
2025/05/26 11.050 11.250 10.680 10.720 71,293,942 778,886,316
2025/05/19 11.540 11.540 10.920 10.930 83,943,468 942,895,004
2025/05/12 11.300 11.900 11.210 11.560 157,449,612 1,809,489,665
2025/05/06 10.640 11.620 10.610 11.180 116,177,637 1,279,406,227
2025/04/28 10.820 10.820 10.410 10.500 40,297,837 428,668,241
2025/04/21 10.540 11.240 10.390 10.820 90,377,737 971,334,728
2025/04/14 11.250 11.550 10.300 10.540 103,114,409 1,124,978,202
2025/04/07 11.900 12.500 10.330 11.080 199,760,512 2,287,757,263
2025/03/31 12.720 13.070 12.500 12.860 70,295,636 898,905,445
2025/03/24 12.860 13.190 12.560 12.710 112,559,502 1,444,138,410
2025/03/17 13.100 13.180 12.640 12.820 132,015,360 1,707,618,681
2025/03/10 12.830 14.030 12.760 13.050 234,451,020 3,087,133,805
2025/03/03 11.820 13.120 11.800 12.920 252,071,850 3,129,472,017
2025/02/24 11.710 12.050 11.500 11.700 127,812,955 1,500,524,091
2025/02/17 10.980 11.920 10.760 11.620 133,352,541 1,509,550,764
2025/02/10 11.180 11.290 10.870 11.000 73,730,518 817,302,792
2025/02/05 10.700 11.290 10.650 11.180 66,608,341 729,694,375
2025/01/27 10.720 10.840 10.560 10.560 10,646,157 113,594,495
2025/01/20 10.780 10.860 10.390 10.710 54,730,207 584,792,261
2025/01/13 10.040 10.900 10.000 10.720 73,648,116 767,045,128
2025/01/06 9.860 10.400 9.800 10.120 73,968,275 743,011,322
2024/12/30 10.940 10.970 9.810 9.850 69,906,546 726,503,779
2024/12/23 11.010 11.110 10.630 10.950 81,961,881 895,433,549
2024/12/16 10.600 11.100 10.540 10.980 101,836,836 1,100,347,012
2024/12/09 11.100 11.340 10.550 10.570 106,226,946 1,156,811,441
2024/12/02 10.590 11.210 10.570 11.030 118,586,663 1,286,665,293
2024/11/25 10.710 10.940 10.190 10.590 118,367,619 1,255,584,518
2024/11/18 10.700 11.260 10.310 10.910 160,636,189 1,734,067,660
2024/11/11 11.700 12.270 10.600 10.620 281,865,942 3,184,380,479
2024/11/04 11.200 12.120 10.350 11.700 580,557,148 6,584,969,451
2024/10/28 9.920 11.210 9.810 11.210 228,688,527 2,409,805,353
2024/10/21 9.240 9.940 9.210 9.850 104,499,039 999,010,812
2024/10/14 9.210 9.360 8.790 9.200 84,810,722 775,169,999
2024/10/07 9.130 10.600 9.080 9.150 197,810,029 1,877,217,175
2024/09/30 9.130 9.690 9.120 9.640 48,674,142 457,293,564
2024/09/23 8.110 8.950 8.050 8.850 67,096,695 569,650,940
2024/09/18 7.950 8.170 7.810 8.120 16,781,970 134,465,534
2024/09/09 8.050 8.150 7.860 7.980 23,927,770 191,661,437
2024/09/02 8.230 8.290 8.080 8.080 23,603,873 192,843,642
2024/08/26 8.020 8.340 8.020 8.240 30,370,410 247,670,693
2024/08/19 8.110 8.220 7.970 8.030 24,668,854 199,386,012
2024/08/12 8.230 8.300 8.100 8.130 21,394,543 175,221,307
2024/08/05 8.280 8.390 8.120 8.230 34,161,322 282,001,713
2024/07/29 8.090 8.380 7.990 8.290 41,604,327 340,635,427
2024/07/22 7.990 8.210 7.810 8.070 43,991,247 352,809,800
2024/07/15 7.820 7.930 7.710 7.870 33,122,731 259,433,790
2024/07/08 7.700 7.980 7.400 7.840 43,760,155 338,265,998
※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。