Shanjin International Gold Co.,Ltd.
銘柄コード：取扱いなし

ティッカー：000975

  • 株価 (CNY)
    30.000
  • 前日比
    +0.220 (+0.73%)
  • 出来高
    21,656,928

  • 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 30.270 31.180 29.430 30.000 89,751,737 2,712,297,492
2026/03/02 31.580 33.940 25.650 29.680 1,072,644,199 32,407,262,862
2026/02/02 31.360 32.970 28.300 30.980 670,304,013 20,714,069,761
2026/01/05 24.790 42.290 24.330 34.840 1,008,480,445 31,830,164,045
2025/12/01 21.990 25.750 21.310 24.330 934,388,161 21,813,291,618
2025/11/03 21.410 21.840 19.900 21.230 538,536,283 11,360,422,889
2025/10/09 24.880 25.890 20.900 21.690 689,675,907 16,097,035,669
2025/09/01 20.030 23.020 19.870 22.830 912,677,488 19,565,523,649
2025/08/01 17.850 19.880 17.850 19.630 693,338,246 13,036,492,370
2025/07/01 19.060 19.980 17.850 17.910 587,334,334 10,983,152,045
2025/06/03 20.190 21.070 18.700 18.940 499,823,223 9,859,013,073
2025/05/06 20.750 20.960 18.830 19.690 542,316,332 10,877,509,829
2025/04/01 19.280 23.550 16.600 20.250 938,606,490 18,697,041,280
2025/03/03 16.160 19.330 16.000 19.200 570,578,885 10,083,555,345
2025/02/05 17.250 18.540 16.000 16.120 454,196,994 7,711,129,465
2025/01/02 15.450 17.200 15.350 16.690 494,491,523 7,997,164,155
2024/12/02 16.580 17.690 15.220 15.370 603,548,063 9,786,531,841
2024/11/01 17.780 18.410 15.900 16.280 702,601,100 12,009,209,301
2024/10/07 17.470 20.000 16.720 18.060 1,112,002,590 20,085,546,781
2024/09/02 15.930 19.070 15.070 18.610 691,411,602 11,871,537,206
2024/08/01 18.060 18.310 15.990 16.060 500,144,011 8,554,963,308
2024/07/01 16.220 19.590 16.220 17.780 780,852,529 13,627,828,762
2024/06/03 18.780 18.890 15.650 16.290 771,315,169 13,422,812,228
2024/05/06 18.250 21.000 17.910 19.350 721,575,260 13,801,930,785
2024/04/01 18.370 21.040 17.760 18.520 923,537,087 17,475,630,528
2024/03/01 14.920 18.160 14.850 18.090 676,850,540 11,171,418,162
2024/02/01 13.980 15.350 13.600 14.980 409,411,259 5,927,251,502
2024/01/02 14.850 15.230 12.880 14.080 410,029,559 5,847,021,511
2023/12/01 14.750 15.590 14.260 15.000 547,077,518 8,151,455,018
2023/11/01 13.500 14.830 12.310 14.800 666,322,096 9,235,224,250
2023/10/09 14.100 14.690 13.080 13.620 365,229,884 5,066,651,565
2023/09/01 14.350 15.290 13.830 14.230 477,443,705 6,887,125,444
2023/08/01 13.190 14.950 12.820 14.450 589,249,412 8,162,577,479
2023/07/03 11.810 13.700 11.770 13.070 505,581,145 6,364,002,662
2023/06/01 13.000 13.050 11.310 11.700 436,283,068 5,351,011,829
2023/05/04 13.360 13.520 11.930 12.950 463,915,906 6,003,071,823
2023/04/03 12.980 14.760 11.440 12.860 976,694,853 12,706,800,037
2023/03/01 11.600 14.220 11.460 13.170 1,217,333,955 15,353,624,507
2023/02/01 12.470 13.680 11.420 11.600 817,735,978 10,052,019,509
2023/01/03 10.880 12.750 10.850 12.470 842,469,730 9,888,488,455
2022/12/01 14.350 15.050 10.200 11.040 1,097,812,596 13,898,307,465
2022/11/01 14.100 16.350 13.350 14.300 905,678,582 13,154,981,403
2022/10/10 13.020 14.500 12.400 14.280 492,370,437 6,671,619,421
2022/09/01 11.330 13.540 11.080 12.860 655,491,034 7,998,629,342
2022/08/01 10.850 12.850 10.200 11.470 996,080,820 11,298,046,700
2022/07/01 9.630 11.100 9.150 10.850 643,558,693 6,553,036,391
2022/06/01 10.000 11.190 9.390 9.740 848,388,438 8,551,755,455
2022/05/05 9.150 10.450 8.600 10.230 769,946,241 7,397,258,510
2022/04/01 9.390 10.930 8.280 9.310 983,815,445 9,324,110,879
2022/03/01 9.110 10.090 7.710 9.310 1,116,030,155 10,105,653,053
2022/02/07 8.300 9.900 8.220 9.210 636,703,985 5,671,440,746
2022/01/04 8.730 9.350 7.830 8.200 463,232,669 3,950,216,584
2021/12/01 8.920 9.180 8.620 8.780 374,455,158 3,323,289,527
2021/11/01 8.830 10.120 8.720 8.990 563,666,579 5,166,004,196
2021/10/08 8.560 9.670 8.520 8.820 367,085,636 3,264,309,018
2021/09/01 8.750 10.400 8.360 8.490 852,752,260 7,674,770,340
2021/08/02 9.080 9.320 8.300 8.860 641,896,412 5,706,459,102
2021/07/01 9.640 10.200 8.800 9.130 730,774,030 6,900,333,778
2021/06/01 10.560 11.440 9.290 9.510 999,569,310 10,195,606,962
2021/05/06 8.710 11.450 8.540 10.480 1,163,123,175 11,392,791,499
2021/04/01 9.020 9.770 8.430 8.570 551,148,872 4,931,404,532
2021/03/01 8.680 9.750 8.580 8.910 748,681,572 6,723,160,516
2021/02/01 8.310 10.050 7.750 8.690 894,580,937 7,782,854,151
2021/01/04 8.730 9.100 7.720 7.990 572,407,527 4,799,637,113
2020/12/01 8.880 9.430 8.430 8.610 631,597,848 5,581,745,981
2020/11/02 10.000 10.830 8.680 8.930 739,063,146 7,102,396,833
2020/10/09 10.600 10.950 9.750 9.980 433,583,348 4,474,580,151
2020/09/01 11.614 12.443 10.070 10.480 507,717,354 5,661,937,002
2020/08/03 13.129 14.550 10.993 11.543 735,630,071 9,234,916,003
2020/07/01 11.393 14.857 10.736 13.429 1,276,646,082 16,090,528,056
2020/06/01 11.450 11.779 10.379 11.200 503,631,028 5,641,674,775
2020/05/06 11.593 12.614 10.971 11.421 563,685,459 6,566,794,675
2020/04/01 9.857 12.521 9.714 11.736 897,589,264 9,834,885,565
2020/03/02 9.893 11.236 8.000 10.307 1,194,969,580 11,781,205,089
2020/02/03 8.079 11.957 7.964 9.993 854,064,224 8,112,115,515
2020/01/02 9.607 11.350 8.693 8.850 540,801,028 5,205,209,894
2019/12/02 8.586 9.743 8.557 9.721 542,574,182 4,965,503,270
2019/11/01 9.193 9.214 8.086 8.621 428,462,346 3,761,256,704
2019/10/08 9.329 10.107 8.986 9.021 433,486,647 4,057,760,130
2019/09/02 11.821 12.507 9.300 9.314 393,951,860 4,229,270,193
2019/08/01 10.136 12.336 9.929 11.936 1,024,316,731 11,353,782,725
2019/07/01 8.957 11.143 8.564 10.829 827,825,587 8,173,328,976
2019/06/03 7.786 10.571 7.614 9.421 998,054,193 8,830,783,499
2019/05/06 7.286 7.557 6.457 7.479 269,981,025 1,942,445,979
2019/04/01 7.707 8.179 7.071 7.271 314,560,992 2,377,137,416
2019/03/01 7.557 8.150 7.236 7.779 421,843,487 3,239,968,901
2019/02/01 7.300 8.386 7.221 7.636 293,304,634 2,239,600,859
2019/01/02 7.214 7.750 6.700 7.243 322,358,668 2,329,605,503
2018/12/03 5.879 7.350 5.793 7.279 332,103,832 2,183,665,721
2018/11/01 5.757 6.536 5.479 5.850 226,520,316 1,337,715,726
※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。