SIEYUAN ELECTRIC CO.,LTD.-A
ｼ-ﾕｴﾝ ｴﾚｸﾄﾘﾂｸ-A
銘柄コード：Z9085

ティッカー：002028

  • 株価 (CNY)
    209.510
  • 前日比
    -0.090 (-0.04%)
  • 出来高
    5,019,758

  • 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
2026/03/30 206.100 213.030 199.870 209.510 41,626,487 8,621,990,186
2026/03/23 200.200 215.700 199.600 208.240 39,035,276 8,038,729,563
2026/03/16 211.380 220.470 201.380 203.700 51,566,614 10,789,411,563
2026/03/09 226.800 231.500 208.520 211.400 54,675,626 12,004,307,066
2026/03/02 213.570 239.120 212.290 233.510 54,447,977 12,230,240,713
2026/02/24 214.920 231.110 210.530 214.430 40,595,159 8,839,494,384
2026/02/09 191.760 221.500 191.590 212.630 43,284,488 8,846,050,812
2026/02/02 188.490 203.510 184.720 188.000 59,252,991 11,327,986,819
2026/01/26 187.520 194.570 178.500 184.800 51,153,884 9,532,398,398
2026/01/19 189.980 204.490 187.660 188.560 90,512,185 17,439,208,964
2026/01/12 160.500 185.900 155.700 185.900 64,444,740 11,084,495,280
2026/01/05 154.590 160.100 148.680 159.550 42,032,865 6,545,778,066
2025/12/29 161.000 161.350 153.000 154.590 14,400,769 2,267,905,105
2025/12/22 147.100 162.400 145.000 161.000 31,664,465 4,872,369,551
2025/12/15 150.500 158.550 144.200 145.850 41,670,580 6,241,211,119
2025/12/08 160.760 161.990 150.800 152.100 37,800,671 5,912,497,452
2025/12/01 143.500 159.700 141.590 158.910 33,384,142 5,038,501,631
2025/11/24 135.190 147.260 133.500 143.500 44,905,417 6,280,583,885
2025/11/17 149.000 149.800 135.410 135.780 45,219,456 6,443,659,431
2025/11/10 146.230 154.390 137.750 149.120 74,952,813 11,008,507,027
2025/11/03 133.970 152.750 131.280 146.230 97,161,643 13,705,378,457
2025/10/27 122.000 139.000 120.360 131.350 51,519,476 6,603,637,634
2025/10/20 114.000 124.500 112.700 122.530 53,899,602 6,383,464,613
2025/10/13 108.000 113.860 100.320 106.300 52,599,573 5,634,466,259
2025/10/09 109.170 114.870 108.200 110.640 16,455,954 1,822,003,226
2025/09/29 103.970 109.990 99.550 109.020 18,692,213 1,974,505,189
2025/09/22 99.620 104.800 98.400 103.100 31,460,335 3,192,594,795
2025/09/15 93.440 100.880 92.210 99.620 32,677,267 3,154,581,663
2025/09/08 92.400 95.510 90.880 93.440 21,608,654 2,010,847,319
2025/09/01 89.020 96.700 89.020 93.660 45,960,316 4,232,945,103
2025/08/25 84.000 87.610 83.570 87.600 27,807,666 2,382,977,937
2025/08/18 87.150 87.990 82.430 84.250 31,627,892 2,702,761,510
2025/08/11 80.790 87.450 79.000 87.050 28,424,071 2,375,470,673
2025/08/04 75.000 80.720 75.000 79.990 30,959,823 2,404,881,651
2025/07/28 79.770 83.420 77.500 78.850 31,428,175 2,510,639,759
2025/07/21 77.070 80.730 76.820 79.990 40,775,748 3,207,114,519
2025/07/14 75.080 82.980 74.500 76.260 91,802,340 7,087,599,659
2025/07/07 73.000 73.380 69.920 69.990 29,516,695 2,112,583,652
2025/06/30 72.540 74.450 72.210 73.220 18,789,168 1,373,582,126
2025/06/23 72.970 74.990 71.720 72.530 28,071,590 2,050,699,828
2025/06/16 72.300 75.190 71.350 73.400 15,725,884 1,148,933,085
2025/06/09 73.680 74.720 71.940 72.340 20,924,400 1,531,038,348
2025/06/03 71.930 74.130 71.190 73.280 13,912,363 1,010,489,705
2025/05/26 76.990 77.460 71.890 72.030 18,315,994 1,366,235,782
2025/05/19 74.660 77.460 73.720 77.010 17,513,554 1,325,994,957
2025/05/12 70.670 74.920 70.670 73.950 21,712,666 1,575,308,199
2025/05/06 71.910 72.880 69.810 70.500 22,370,370 1,594,448,121
2025/04/28 73.300 76.830 71.800 71.970 15,605,407 1,146,607,279
2025/04/21 71.710 74.870 71.150 72.750 23,899,921 1,735,612,263
2025/04/14 74.680 74.750 69.400 70.200 30,820,107 2,226,983,881
2025/04/07 72.620 74.700 68.480 74.500 39,192,328 2,844,383,204
2025/03/31 76.500 77.880 74.410 76.000 17,299,142 1,318,151,372
2025/03/24 71.550 77.190 71.300 76.500 25,908,713 1,920,742,438
2025/03/17 74.300 75.230 71.500 71.740 21,384,852 1,565,210,780
2025/03/10 73.870 74.370 71.600 74.130 23,009,132 1,690,998,633
2025/03/03 72.970 74.500 71.200 74.000 28,586,535 2,091,605,299
2025/02/24 73.620 75.320 70.230 73.000 30,909,250 2,257,688,893
2025/02/17 77.600 79.160 71.130 73.590 38,894,486 2,931,477,409
2025/02/10 78.250 78.700 76.090 77.600 16,078,110 1,248,626,022
2025/02/05 79.560 80.970 75.760 78.090 18,051,288 1,418,740,980
2025/01/27 80.310 81.810 80.020 80.780 4,386,828 354,148,624
2025/01/20 75.130 81.000 75.050 80.680 30,076,188 2,344,889,997
2025/01/13 71.500 74.600 68.700 74.300 22,381,421 1,617,617,202
2025/01/06 70.920 73.200 68.910 71.840 27,872,718 1,985,025,294
2024/12/30 73.000 74.120 70.600 70.900 20,097,651 1,450,146,007
2024/12/23 70.970 74.450 70.500 72.970 27,084,077 1,956,079,751
2024/12/16 72.500 73.720 70.020 70.850 33,394,724 2,396,822,828
2024/12/09 75.920 78.000 72.240 72.500 72,982,744 5,449,256,580
2024/12/02 79.490 80.250 73.680 75.600 41,060,377 3,172,119,425
2024/11/25 76.840 78.880 74.660 77.890 22,760,201 1,754,071,790
2024/11/18 76.400 78.700 74.960 76.830 23,682,310 1,816,966,028
2024/11/11 78.100 79.990 76.100 76.400 29,610,208 2,299,158,625
2024/11/04 77.310 81.100 77.220 78.450 33,365,742 2,619,878,061
2024/10/28 75.350 79.730 73.880 76.850 45,898,696 3,509,070,055
2024/10/21 74.730 76.850 72.880 74.160 40,908,121 3,053,995,773
2024/10/14 70.900 75.750 69.540 74.550 46,441,649 3,375,611,257
2024/10/07 69.120 80.710 69.020 71.590 81,194,360 5,895,522,479
2024/09/30 69.120 74.300 69.020 73.900 19,093,279 1,366,792,377
2024/09/23 67.410 70.190 65.570 69.710 53,553,428 3,653,414,858
2024/09/18 66.410 69.570 66.230 67.470 16,836,007 1,135,083,591
2024/09/09 66.850 68.530 65.260 66.250 18,559,818 1,238,357,456
2024/09/02 65.520 68.820 64.550 66.850 25,471,179 1,692,177,776
2024/08/26 65.730 66.580 62.330 65.520 24,149,812 1,570,703,772
2024/08/19 66.000 68.000 63.960 66.260 22,670,118 1,497,474,644
2024/08/12 66.500 69.170 65.060 66.320 23,690,666 1,581,648,088
2024/08/05 64.070 67.130 62.990 66.230 24,043,079 1,565,324,658
2024/07/29 65.840 68.000 63.380 64.720 30,643,149 2,006,666,612
2024/07/22 62.590 65.880 60.950 64.860 34,357,661 2,184,116,509
2024/07/15 62.630 65.280 59.660 62.460 49,106,228 3,069,507,546
2024/07/08 63.600 66.700 62.770 63.550 33,810,564 2,169,116,733
※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。