TSINGTAO BREWERY CO LTD-H
ﾁﾝﾀｵ ﾌﾞﾙﾜﾘ- ｶﾝﾊﾟﾆ- ﾘﾐﾃﾂﾄ
銘柄コード：Z5278

ティッカー：00168

  • 株価 (HKD)
    50.850
  • 前日比
    +0.990 (+1.98%)
  • 出来高
    2,871,433

  • 2026/04/02
    16:08
    (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 48.980 50.850 48.780 50.850 6,088,757 303,615,867
2026/03/02 52.800 53.100 46.940 48.480 78,738,156 3,962,891,391
2026/02/02 50.000 53.400 49.500 53.000 64,539,617 3,322,176,785
2026/01/02 48.700 52.650 48.660 49.480 98,715,681 4,923,197,800
2025/12/01 53.150 54.200 48.600 48.720 54,067,817 2,766,515,026
2025/11/03 52.300 56.000 51.350 52.600 54,858,701 2,910,939,821
2025/10/02 52.800 55.550 50.200 52.500 81,316,818 4,290,478,609
2025/09/01 50.700 53.700 49.360 53.000 108,865,203 5,627,242,343
2025/08/01 50.050 52.400 48.350 50.550 74,285,296 3,739,336,087
2025/07/02 51.400 53.900 49.600 49.900 82,013,175 4,199,074,560
2025/06/02 53.750 55.800 49.550 51.250 82,731,917 4,350,664,685
2025/05/02 54.900 57.400 52.300 54.450 77,148,055 4,224,820,361
2025/04/01 56.200 60.700 53.350 54.900 128,494,476 7,232,632,817
2025/03/03 52.350 58.000 51.500 56.000 105,869,587 5,765,922,381
2025/02/03 47.500 53.750 46.700 52.050 101,170,281 5,058,514,050
2025/01/02 56.800 56.850 47.350 47.800 65,862,347 3,438,014,513
2024/12/02 48.100 58.000 48.100 56.800 80,777,814 4,261,029,688
2024/11/01 50.150 57.450 46.550 48.700 65,697,028 3,331,660,532
2024/10/02 61.950 67.000 50.000 50.150 172,612,108 9,886,358,485
2024/09/02 45.000 61.850 40.000 60.800 134,860,573 7,000,949,495
2024/08/01 49.750 51.250 41.950 45.200 77,619,027 3,651,004,982
2024/07/02 52.100 52.800 45.400 49.950 94,901,155 4,750,989,072
2024/06/03 56.000 58.600 50.500 52.100 55,246,195 2,999,868,388
2024/05/02 56.900 64.700 55.250 55.250 98,426,105 5,711,174,742
2024/04/02 54.600 59.000 49.700 56.750 68,457,962 3,766,043,634
2024/03/01 50.250 56.450 49.050 53.800 76,631,736 4,014,545,069
2024/02/01 44.350 55.800 43.850 50.250 88,856,095 4,315,074,113
2024/01/02 52.550 53.450 41.550 44.550 97,724,279 4,693,208,498
2023/12/01 52.400 53.450 47.800 52.400 62,911,569 3,240,732,198
2023/11/01 59.250 59.600 50.150 51.600 57,174,554 3,153,176,653
2023/10/03 63.300 64.950 55.500 59.300 57,137,681 3,471,828,341
2023/09/01 65.400 67.500 61.350 64.100 39,931,002 2,579,043,591
2023/08/01 69.900 70.800 64.400 65.350 66,085,578 4,468,211,142
2023/07/03 71.550 73.900 66.500 69.900 53,409,065 3,763,336,242
2023/06/01 67.220 72.520 63.670 71.200 54,502,395 3,741,725,672
2023/05/02 82.820 83.520 64.470 65.420 77,609,902 5,747,595,317
2023/04/03 83.970 84.270 77.520 81.720 52,953,191 4,335,277,747
2023/03/01 75.420 85.420 73.870 83.720 62,273,088 4,957,404,852
2023/02/01 75.120 77.870 70.870 75.420 36,628,380 2,740,535,391
2023/01/03 75.070 80.820 72.870 73.470 46,448,321 3,509,519,013
2022/12/01 74.000 79.850 71.800 77.100 62,919,506 4,762,220,110
2022/11/01 55.500 73.000 54.500 72.900 74,939,926 4,794,281,765
2022/10/03 72.750 78.750 54.800 55.000 77,600,664 5,069,263,375
2022/09/01 75.800 77.000 68.850 74.450 63,679,218 4,713,854,112
2022/08/01 77.600 83.500 72.000 76.500 79,204,633 6,130,438,594
2022/07/04 79.000 80.350 72.150 76.650 74,466,441 5,736,708,448
2022/06/01 67.800 83.800 66.150 81.600 111,467,793 8,341,970,958
2022/05/03 63.350 68.700 55.100 67.800 171,199,782 10,911,846,105
2022/04/01 62.250 64.500 55.400 64.450 61,246,520 3,775,847,958
2022/03/01 75.400 82.000 54.750 62.300 124,302,185 8,528,683,668
2022/02/04 70.000 78.500 68.500 74.950 51,596,402 3,765,892,390
2022/01/03 73.000 76.550 64.600 70.000 84,958,320 6,035,226,657
2021/12/01 62.600 74.600 60.450 73.000 143,866,310 9,734,354,200
2021/11/01 68.100 69.200 62.700 62.850 48,437,953 3,182,978,986
2021/10/04 60.000 73.600 57.300 67.650 61,978,556 4,006,138,913
2021/09/01 63.700 67.000 57.600 61.000 83,667,127 5,214,553,690
2021/08/02 61.800 70.450 58.250 63.700 92,041,772 5,849,254,610
2021/07/02 82.100 83.100 59.400 61.300 93,681,713 6,695,900,436
2021/06/01 84.050 93.550 80.600 83.600 84,538,671 7,223,829,436
2021/05/03 71.100 84.850 69.550 84.750 97,807,702 7,586,209,886
2021/04/01 69.900 79.650 69.650 70.500 95,209,281 6,895,532,176
2021/03/01 64.950 73.600 60.200 68.900 74,113,751 4,959,136,363
2021/02/01 75.700 82.000 62.050 63.650 85,889,579 6,085,276,672
2021/01/04 81.200 90.700 74.350 74.850 99,846,226 8,015,155,792
2020/12/01 75.550 83.450 72.550 81.200 105,711,314 8,265,303,363
2020/11/02 65.900 81.000 61.350 75.300 52,984,625 3,755,947,604
2020/10/05 63.050 70.250 61.550 64.050 31,018,756 2,007,688,982
2020/09/01 67.900 68.750 60.750 63.050 103,663,469 6,749,787,625
2020/08/03 68.600 81.700 62.500 70.600 63,008,913 4,464,181,486
2020/07/02 58.600 71.550 57.900 69.000 79,030,657 5,078,707,595
2020/06/01 53.650 58.800 52.650 57.500 68,631,392 3,819,336,964
2020/05/04 46.800 53.700 46.700 53.650 64,919,145 3,259,752,568
2020/04/01 39.500 47.150 38.550 47.150 39,239,162 1,690,717,392
2020/03/02 40.450 43.300 29.750 39.550 65,166,982 2,493,451,648
2020/02/03 41.850 45.400 40.050 40.500 34,782,578 1,459,129,147
2020/01/02 52.000 52.550 43.300 43.300 27,427,864 1,310,709,050
2019/12/02 48.500 52.800 47.100 52.350 27,327,038 1,371,475,719
2019/11/01 45.650 52.750 45.350 48.400 40,888,408 1,964,176,899
2019/10/02 46.700 49.000 43.550 45.550 39,592,342 1,829,166,200
2019/09/02 53.350 53.500 46.250 47.300 47,973,843 2,403,489,534
2019/08/01 46.150 55.000 41.800 52.950 113,038,740 5,536,072,291
2019/07/02 50.700 51.200 46.000 46.100 48,297,415 2,342,424,627
2019/06/03 48.050 51.600 44.900 49.750 41,383,909 2,010,223,379
2019/05/02 49.650 53.200 46.150 47.650 52,748,262 2,593,236,430
2019/04/01 37.600 50.000 37.050 50.000 67,446,326 2,944,875,208
2019/03/01 33.300 37.300 30.500 37.000 75,001,373 2,589,422,402
2019/02/01 35.000 36.100 33.300 33.300 16,891,962 581,505,791
2019/01/02 31.600 36.300 30.000 34.450 26,878,269 889,334,725
2018/12/03 32.850 34.200 30.250 31.600 18,092,666 583,036,161
2018/11/01 31.500 34.400 30.250 31.850 26,529,109 848,931,488
※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。