ZHEJIANG SUPOR CO., LTD.
銘柄コード：取扱いなし

ティッカー：002032

  • 株価 (CNY)
    45.960
  • 前日比
    +0.950 (+2.11%)
  • 出来高
    3,715,725

  • 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 44.270 46.300 44.070 45.960 7,002,601 316,167,435
2026/03/02 44.080 45.360 42.300 43.850 31,607,101 1,387,472,716
2026/02/02 43.480 45.720 43.280 44.500 27,338,544 1,209,593,879
2026/01/05 44.230 44.810 42.950 43.170 50,140,571 2,195,655,604
2025/12/01 50.250 50.380 43.630 44.080 59,848,619 2,817,972,225
2025/11/03 47.700 50.920 47.180 50.580 34,568,570 1,697,143,944
2025/10/09 47.060 48.810 46.810 47.700 31,975,871 1,521,891,580
2025/09/01 51.380 51.940 47.400 47.750 35,421,962 1,757,549,199
2025/08/01 51.710 52.750 50.830 51.430 38,431,122 1,986,120,384
2025/07/01 52.550 53.580 50.190 51.910 40,836,033 2,125,821,787
2025/06/03 54.290 55.850 51.520 52.390 32,381,535 1,732,816,891
2025/05/06 56.210 59.590 53.660 54.310 30,486,147 1,705,471,278
2025/04/01 58.380 60.150 54.500 56.210 37,950,437 2,174,939,544
2025/03/03 53.000 60.180 51.900 58.380 48,910,808 2,732,402,288
2025/02/05 53.280 54.000 50.940 53.000 38,709,343 2,044,046,857
2025/01/02 53.010 56.500 51.440 53.130 54,184,567 2,899,958,025
2024/12/02 52.280 54.980 52.200 53.210 55,147,323 2,932,045,295
2024/11/01 52.030 54.650 50.800 52.280 37,463,560 1,964,589,086
2024/10/07 56.420 64.300 51.630 52.310 54,190,030 3,043,583,034
2024/09/02 49.790 58.870 49.100 58.520 28,074,491 1,517,987,728
2024/08/01 49.830 52.300 47.700 49.800 20,421,729 1,019,197,440
2024/07/01 50.110 51.280 45.700 50.230 34,773,696 1,715,386,423
2024/06/03 52.930 54.250 49.900 50.100 42,494,119 2,200,982,893
2024/05/06 58.910 60.300 52.580 53.070 48,961,787 2,752,386,856
2024/04/01 58.070 61.600 55.200 58.900 44,711,514 2,613,052,656
2024/03/01 54.860 59.120 53.650 58.200 45,343,556 2,559,983,812
2024/02/01 49.830 59.470 48.890 55.280 46,404,487 2,476,491,459
2024/01/02 53.170 55.000 49.270 50.650 36,516,375 1,899,673,118
2023/12/01 52.310 54.550 51.750 53.010 25,923,255 1,371,469,805
2023/11/01 50.370 52.650 48.600 52.260 27,480,532 1,400,682,716
2023/10/09 48.250 51.300 44.620 50.130 24,155,670 1,173,361,670
2023/09/01 47.860 50.900 46.940 48.480 33,926,991 1,646,985,778
2023/08/01 50.000 51.640 46.580 47.610 32,266,723 1,579,698,091
2023/07/03 50.000 53.270 48.220 50.010 29,234,000 1,472,662,750
2023/06/01 44.500 51.440 44.300 50.000 34,067,312 1,620,241,358
2023/05/04 51.300 55.020 44.300 44.710 27,215,611 1,329,006,324
2023/04/03 54.720 54.840 50.920 51.500 32,261,847 1,709,716,581
2023/03/01 56.510 58.500 53.270 54.150 20,307,227 1,129,234,125
2023/02/01 52.160 57.970 50.680 56.930 21,597,209 1,175,644,071
2023/01/03 49.470 53.810 48.370 51.670 17,318,588 880,303,828
2022/12/01 46.200 50.920 45.380 49.460 27,173,536 1,304,057,992
2022/11/01 40.060 46.730 40.060 45.830 25,579,365 1,104,261,187
2022/10/10 46.130 47.300 40.000 40.010 24,214,994 1,049,962,139
2022/09/01 46.110 48.610 43.600 46.130 34,859,528 1,607,459,984
2022/08/01 46.680 46.890 43.440 45.850 40,135,404 1,834,789,993
2022/07/01 56.010 57.260 45.750 46.930 49,861,680 2,567,253,249
2022/06/01 56.410 58.220 52.600 56.340 35,384,994 1,977,755,777
2022/05/05 56.000 58.870 49.770 56.340 34,971,305 1,931,989,744
2022/04/01 51.880 56.010 49.320 55.080 40,195,863 2,133,294,939
2022/03/01 50.500 51.720 42.180 50.030 59,241,294 2,879,571,198
2022/02/07 52.270 54.430 48.050 50.570 43,800,155 2,248,261,956
2022/01/04 62.220 64.400 51.600 51.700 52,446,927 3,014,649,363
2021/12/01 61.540 68.680 57.650 62.240 69,610,912 4,352,596,300
2021/11/01 53.000 64.500 52.000 61.540 96,507,793 5,574,290,123
2021/10/08 46.740 53.770 44.260 53.000 98,825,670 4,886,188,188
2021/09/01 48.820 50.320 43.850 46.710 40,076,246 1,900,615,966
2021/08/02 52.000 56.750 48.400 48.790 34,567,045 1,779,684,311
2021/07/01 64.120 65.530 50.410 51.810 44,430,581 2,575,529,704
2021/06/01 70.790 72.180 63.000 63.790 37,213,202 2,509,658,342
2021/05/06 75.730 79.780 70.160 70.800 31,271,026 2,317,730,269
2021/04/01 71.000 75.590 68.310 75.400 35,378,959 2,567,627,949
2021/03/01 74.790 75.300 64.700 71.550 36,544,244 2,616,019,706
2021/02/01 79.200 83.700 74.150 75.300 30,107,586 2,351,026,121
2021/01/04 77.990 85.450 74.050 79.600 45,668,795 3,620,279,551
2020/12/01 69.690 78.850 69.300 77.990 37,559,717 2,777,822,770
2020/11/02 70.520 75.420 69.050 69.890 41,201,186 2,934,348,466
2020/10/09 79.000 80.560 67.800 70.660 31,431,794 2,341,825,811
2020/09/01 83.410 85.500 76.680 79.000 28,877,475 2,343,334,902
2020/08/03 84.380 85.880 77.340 84.750 36,677,126 3,047,410,706
2020/07/01 71.450 88.800 70.280 84.810 53,081,732 4,184,698,342
2020/06/01 67.700 72.940 66.040 71.000 38,780,664 2,692,153,694
2020/05/06 65.500 72.080 63.800 67.700 42,090,113 2,831,401,901
2020/04/01 69.470 72.090 64.520 65.880 27,804,045 1,890,397,019
2020/03/02 72.350 74.600 62.660 69.130 44,538,488 3,103,664,536
2020/02/03 63.560 76.730 63.210 73.450 45,630,785 3,159,361,476
2020/01/02 76.790 78.250 70.410 70.620 22,395,397 1,657,651,297
2019/12/02 71.800 78.600 70.180 76.780 22,763,757 1,692,257,695
2019/11/01 74.820 81.600 70.800 71.800 35,848,790 2,679,876,296
2019/10/08 71.080 79.300 71.080 74.630 22,980,616 1,701,082,647
2019/09/02 72.330 75.360 69.400 71.730 29,744,522 2,147,703,211
2019/08/01 68.890 73.950 63.370 72.280 38,748,245 2,697,749,687
2019/07/01 76.750 78.160 67.610 68.860 36,193,354 2,636,504,872
2019/06/03 70.890 77.950 68.320 75.830 31,232,954 2,287,735,798
2019/05/06 66.030 73.150 62.000 71.150 44,938,693 3,059,538,566
2019/04/01 74.830 82.590 64.600 67.770 50,625,278 3,667,674,827
2019/03/01 61.490 75.660 61.000 75.030 45,717,110 3,122,250,027
2019/02/01 53.010 64.000 52.120 61.500 29,795,742 1,717,947,994
2019/01/02 53.000 54.500 47.410 52.990 43,391,516 2,255,274,044
2018/12/03 53.990 58.020 51.680 52.500 38,013,471 2,054,533,073
2018/11/01 49.200 54.970 47.740 53.700 19,781,422 1,016,814,544
※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。