Zhejiang XiaSha Precision Manufacturing Co.,Ltd.
銘柄コード：取扱いなし

ティッカー：001306

  • 株価 (CNY)
    65.150
  • 前日比
    -1.910 (-2.84%)
  • 出来高
    416,120

  • 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 66.900 69.000 64.650 65.150 2,254,945 149,784,721
2026/03/23 67.250 67.900 63.660 67.310 2,878,458 191,503,810
2026/03/16 71.180 72.980 67.090 67.280 2,072,811 144,335,011
2026/03/09 73.500 76.980 71.520 71.560 3,261,624 239,370,585
2026/03/02 79.000 81.300 73.200 74.800 3,652,988 281,554,050
2026/02/24 87.000 87.000 80.560 81.380 4,535,129 380,882,809
2026/02/09 80.700 85.400 79.700 85.200 4,381,699 362,585,592
2026/02/02 80.020 81.900 77.500 79.640 4,286,294 341,896,240
2026/01/26 90.000 93.480 81.180 83.790 7,094,163 617,990,274
2026/01/19 86.670 90.570 85.580 88.760 6,488,769 570,330,351
2026/01/12 86.030 89.500 83.900 87.600 8,426,339 731,048,105
2026/01/05 87.820 87.820 84.010 85.770 7,469,250 645,007,083
2025/12/29 84.170 92.180 83.100 89.000 7,277,321 633,945,625
2025/12/22 80.380 85.360 78.800 83.390 4,823,189 395,417,092
2025/12/15 81.170 81.900 77.300 78.950 2,909,697 232,281,111
2025/12/08 82.250 84.920 81.550 81.910 4,887,382 403,978,777
2025/12/01 82.890 83.000 78.500 82.250 5,722,347 467,286,856
2025/11/24 82.750 83.990 80.580 82.900 3,844,122 317,351,491
2025/11/17 86.350 88.630 81.300 82.480 3,120,418 264,268,200
2025/11/10 90.000 92.490 84.120 86.140 3,386,322 298,631,271
2025/11/03 93.000 94.100 88.030 90.000 4,486,730 409,559,931
2025/10/27 92.800 96.400 91.700 93.130 5,554,030 519,343,460
2025/10/20 89.800 92.250 87.000 91.260 6,137,726 552,871,013
2025/10/13 94.000 97.000 88.550 88.680 5,761,222 530,363,694
2025/10/09 102.020 107.760 99.010 99.160 3,065,300 312,622,283
2025/09/29 100.360 105.990 100.360 102.780 2,448,528 250,661,932
2025/09/22 102.490 110.490 101.500 102.300 8,363,086 871,391,745
2025/09/15 103.920 112.980 102.300 102.510 10,393,206 1,095,729,725
2025/09/08 94.000 109.730 93.870 105.490 10,656,865 1,073,918,928
2025/09/01 95.490 105.000 88.500 95.190 9,613,491 923,327,743
2025/08/25 100.350 104.350 94.800 96.080 9,200,483 909,881,766
2025/08/18 102.690 112.170 97.790 99.950 16,687,937 1,721,360,701
2025/08/11 96.110 103.880 94.170 100.670 17,227,434 1,700,476,941
2025/08/04 86.000 105.710 86.000 95.990 26,490,033 2,474,831,333
2025/07/28 81.210 86.080 77.750 83.450 10,957,060 899,821,159
2025/07/21 81.020 84.450 77.890 80.580 9,980,767 808,292,415
2025/07/14 74.170 82.560 73.800 80.520 12,871,843 1,000,946,691
2025/07/07 71.650 75.500 70.800 73.780 4,590,353 334,785,920
2025/06/30 74.740 76.410 72.000 72.260 4,792,953 353,971,561
2025/06/23 68.860 75.680 68.520 74.480 6,385,359 459,011,531
2025/06/16 71.420 74.460 69.930 70.040 5,174,495 369,782,348
2025/06/09 76.230 77.200 71.900 72.050 6,300,090 468,380,191
2025/06/03 73.300 79.140 72.370 76.310 7,387,617 556,139,807
2025/05/26 76.460 77.840 73.610 74.030 5,439,988 410,637,494
2025/05/19 83.030 83.350 76.670 76.830 7,599,538 607,735,053
2025/05/12 86.810 88.680 81.180 82.980 10,008,214 849,822,471
2025/05/06 90.000 93.000 83.380 86.200 12,933,478 1,140,021,418
2025/04/28 81.750 90.600 78.000 88.000 14,711,271 1,244,389,635
2025/04/21 70.340 82.350 69.800 82.350 12,864,068 980,370,622
2025/04/14 74.040 75.020 70.070 71.130 7,837,787 568,749,013
2025/04/07 70.210 75.500 61.570 73.090 15,320,180 1,073,829,716
2025/03/31 78.170 79.300 74.230 75.010 5,800,299 444,752,426
2025/03/24 85.860 86.000 78.480 79.300 10,776,442 888,086,585
2025/03/17 95.220 101.830 86.790 86.790 15,047,428 1,394,257,059
2025/03/10 101.990 113.000 91.190 96.460 18,540,051 1,866,241,533
2025/03/03 95.340 101.020 88.020 98.930 18,871,520 1,808,410,582
2025/02/24 88.000 105.000 86.040 95.220 32,405,831 3,032,051,577
2025/02/17 66.300 85.500 65.780 85.500 17,292,714 1,310,268,939
2025/02/10 69.740 74.530 65.710 66.090 17,034,944 1,175,709,247
2025/02/05 65.470 74.870 64.630 69.200 12,063,146 826,838,184
2025/01/27 69.000 69.800 64.560 64.760 3,281,961 219,989,845
2025/01/20 63.080 68.960 61.000 68.960 20,301,579 1,329,753,424
2025/01/13 53.680 63.710 53.230 63.710 10,010,745 586,454,468
2025/01/06 52.070 57.810 50.160 54.900 5,480,340 294,486,069
2024/12/30 59.050 59.440 51.700 52.090 3,277,431 182,126,840
2024/12/23 61.200 62.880 57.300 59.310 6,119,669 368,235,782
2024/12/16 65.000 69.990 58.600 61.200 7,515,814 478,738,562
2024/12/09 61.560 67.750 61.550 64.250 15,343,183 978,549,853
2024/12/02 60.480 69.330 59.930 62.090 17,801,093 1,120,712,312
2024/11/25 58.150 60.450 55.580 59.980 11,860,998 694,342,822
2024/11/18 57.000 70.750 55.610 58.450 28,413,265 1,717,652,902
2024/11/11 57.880 61.990 56.200 57.000 11,959,725 696,863,276
2024/11/04 47.510 59.900 47.510 59.410 20,730,403 1,110,786,818
2024/10/28 50.000 51.270 47.050 47.300 5,386,548 263,429,129
2024/10/21 48.370 52.750 48.020 49.880 8,111,367 403,581,065
2024/10/14 47.620 48.940 46.250 48.110 4,866,539 232,279,906
2024/10/07 49.880 57.120 47.300 47.620 10,873,228 548,880,549
2024/09/30 49.880 51.930 47.600 51.930 2,666,150 134,200,660
2024/09/23 40.360 47.430 39.990 47.210 6,221,276 272,165,271
2024/09/18 41.600 41.600 39.760 40.360 1,818,204 74,237,269
2024/09/09 44.000 44.590 41.190 41.190 2,685,664 114,791,993
2024/09/02 47.000 47.180 44.000 44.110 2,445,586 111,451,467
2024/08/26 45.850 47.700 44.730 47.030 3,529,123 163,495,445
2024/08/19 51.140 51.800 44.300 45.480 4,252,198 204,870,899
2024/08/12 50.010 51.760 49.000 51.140 3,304,076 166,781,496
2024/08/05 52.490 54.900 50.200 50.280 5,460,862 283,787,345
2024/07/29 50.300 54.500 49.500 53.060 6,016,528 311,896,811
2024/07/22 49.700 51.300 47.700 50.350 3,476,468 172,997,738
2024/07/15 50.500 50.800 47.350 49.510 3,445,256 170,677,982
2024/07/08 51.000 51.550 47.680 50.500 5,034,767 252,657,194
※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。