ZHEJIANG SANHUA INTELLIGEN-A
ｾﾞｲｼﾞﾔﾝ ｻﾝﾌｱ ｲﾝﾃﾘｼﾞｴﾝﾄ-A
銘柄コード：Z8971

ティッカー：002050

  • 株価 (CNY)
    41.900
  • 前日比
    -0.910 (-2.12%)
  • 出来高
    45,683,679

  • 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
2026/04/03 43.000 43.420 41.880 41.900 45,683,679 1,943,840,541
2026/04/02 43.300 43.830 42.690 42.810 57,938,641 2,500,486,898
2026/04/01 43.340 44.000 43.050 43.590 77,985,760 3,391,990,631
2026/03/31 43.060 43.760 42.460 42.530 58,480,963 2,511,903,563
2026/03/30 42.630 43.250 42.380 43.030 53,712,276 2,300,093,939
2026/03/27 43.000 43.750 42.700 43.350 67,559,930 2,918,588,976
2026/03/26 44.000 44.970 43.660 43.870 106,473,018 4,698,121,919
2026/03/25 42.870 43.940 42.700 43.490 83,437,977 3,608,692,505
2026/03/24 43.550 43.680 41.140 42.570 95,920,653 4,099,169,105
2026/03/23 43.800 44.950 42.720 43.000 97,904,840 4,270,364,358
2026/03/20 45.440 45.450 44.200 44.230 57,653,652 2,584,613,219
2026/03/19 45.600 45.700 44.690 44.980 72,815,593 3,294,359,466
2026/03/18 45.990 46.460 45.600 46.410 51,847,777 2,390,960,236
2026/03/17 47.000 47.400 45.870 45.890 60,205,538 2,801,965,738
2026/03/16 47.000 47.010 46.070 46.670 55,178,433 2,576,143,090
2026/03/13 48.210 48.350 47.180 47.300 70,977,541 3,389,887,358
2026/03/12 48.180 48.970 47.810 48.780 90,029,932 4,360,599,756
2026/03/11 48.160 48.680 47.910 48.210 67,120,180 3,237,877,483
2026/03/10 47.640 48.750 47.550 48.440 96,201,351 4,626,803,976
2026/03/09 46.230 47.280 45.500 46.990 90,506,887 4,208,570,245
2026/03/06 47.340 48.090 47.110 47.710 55,887,825 2,658,164,676
2026/03/05 48.370 48.450 47.360 47.590 75,543,272 3,621,733,317
2026/03/04 45.950 47.970 45.800 47.500 109,041,148 5,103,670,932
2026/03/03 49.390 49.880 46.490 46.580 147,478,771 7,091,516,703
2026/03/02 49.900 50.460 49.360 49.400 130,220,873 6,482,395,057
2026/02/27 51.680 51.930 51.120 51.210 91,569,484 4,714,454,883
2026/02/26 51.800 52.500 51.370 51.940 98,106,760 5,091,986,110
2026/02/25 52.740 52.800 51.300 52.150 130,654,584 6,826,375,377
2026/02/24 55.020 55.020 52.360 52.730 142,644,407 7,671,772,819
2026/02/13 52.150 53.900 51.910 53.480 130,706,967 6,909,170,275
2026/02/12 52.000 53.100 51.770 52.670 85,874,366 4,498,528,662
2026/02/11 52.600 53.200 52.000 52.160 97,298,714 5,107,209,497
2026/02/10 51.580 53.900 51.150 53.300 185,189,952 9,719,231,655
2026/02/09 51.700 51.790 51.010 51.580 96,510,239 4,972,207,513
2026/02/06 49.360 52.170 49.080 51.120 130,806,327 6,596,890,086
2026/02/05 50.510 50.890 49.860 50.090 91,993,421 4,630,718,829
2026/02/04 51.900 51.990 51.060 51.660 110,691,804 5,717,508,406
2026/02/03 50.940 52.330 50.110 52.330 162,758,785 8,370,277,415
2026/02/02 50.420 52.690 50.370 50.740 181,878,733 9,285,818,713
2026/01/30 50.090 51.980 49.300 50.940 178,798,155 9,043,163,684
2026/01/29 51.500 51.750 50.010 50.070 136,459,480 6,936,576,517
2026/01/28 51.950 52.200 51.100 51.410 122,087,817 6,307,667,065
2026/01/27 51.990 52.670 50.780 52.270 164,608,910 8,547,729,174
2026/01/26 54.040 54.890 51.800 51.940 217,672,757 11,573,116,307
2026/01/23 55.060 55.650 53.770 54.040 282,833,398 15,451,188,532
2026/01/22 58.100 58.600 56.000 56.030 204,284,880 11,681,520,150
2026/01/21 57.060 59.270 57.060 57.950 173,282,960 10,021,819,991
2026/01/20 58.800 60.120 57.110 57.870 226,414,762 13,239,603,207
2026/01/19 58.220 60.770 57.330 58.560 273,499,406 16,059,885,120
2026/01/16 55.100 58.860 55.090 57.460 284,067,139 16,086,011,913
2026/01/15 54.470 55.300 54.030 54.590 148,415,032 8,103,089,709
2026/01/14 56.310 57.640 54.350 54.860 308,778,910 17,226,775,388
2026/01/13 56.690 60.150 56.300 57.150 292,998,638 16,868,664,086
2026/01/12 57.600 58.230 55.760 57.000 277,943,755 15,883,790,738
2026/01/09 54.210 57.880 54.180 57.140 279,907,141 15,633,513,592
2026/01/08 55.300 55.880 54.000 54.370 213,838,805 11,737,077,409
2026/01/07 55.800 57.600 54.300 55.750 331,454,592 18,515,882,145
2026/01/06 55.990 58.880 55.580 56.840 318,518,375 18,099,010,363
2026/01/05 54.500 57.990 54.050 56.280 341,347,109 19,014,740,706
2025/12/31 54.180 56.490 52.400 55.310 413,074,987 22,551,828,915
2025/12/30 47.000 52.500 46.880 52.500 281,110,083 13,976,793,326
2025/12/29 47.400 49.130 47.090 47.730 201,634,195 9,645,675,803
2025/12/26 47.090 47.820 46.440 47.300 172,036,311 8,113,662,517
2025/12/25 45.490 48.000 45.260 47.560 221,716,397 10,326,995,481
2025/12/24 44.880 45.390 44.650 45.080 88,912,817 4,001,076,765
2025/12/23 45.790 45.790 44.700 44.880 133,130,241 6,029,468,614
2025/12/22 44.050 45.920 43.800 45.420 180,121,911 8,069,011,308
2025/12/19 43.350 44.180 43.340 43.470 89,847,691 3,916,011,612
2025/12/18 43.280 44.230 42.790 42.880 92,817,647 4,018,540,026
2025/12/17 43.130 44.160 43.070 44.020 109,404,954 4,769,508,969
2025/12/16 43.510 44.060 42.710 42.870 88,380,537 3,825,772,495
2025/12/15 44.500 44.760 43.520 43.540 104,410,513 4,602,415,413
2025/12/12 44.900 45.480 44.010 45.040 133,592,554 5,992,627,991
2025/12/11 46.880 47.270 45.160 45.170 153,621,930 7,085,043,411
2025/12/10 45.980 46.950 45.410 46.600 150,833,795 6,973,800,511
2025/12/09 45.810 46.970 45.580 45.960 169,581,445 7,814,312,985
2025/12/08 45.150 47.000 44.500 46.800 256,868,079 11,780,612,273
2025/12/05 43.800 45.280 43.770 45.100 219,363,493 9,758,933,394
2025/12/04 43.350 45.830 42.820 44.790 326,372,079 14,424,829,961
2025/12/03 42.000 42.650 41.400 41.660 76,233,922 3,196,297,764
2025/12/02 43.360 43.370 41.770 42.030 135,775,789 5,788,461,324
2025/12/01 43.100 44.170 42.990 43.790 130,619,686 5,683,589,087
2025/11/28 42.360 43.420 42.000 42.980 113,791,548 4,857,761,184
2025/11/27 43.200 44.190 42.710 42.790 161,451,709 6,978,346,492
2025/11/26 41.590 43.840 40.990 43.190 206,434,165 8,753,324,681
2025/11/25 42.160 42.800 41.900 42.170 137,428,279 5,807,375,499
2025/11/24 41.600 41.870 39.830 41.390 148,139,640 6,099,279,327
2025/11/21 40.510 42.880 40.330 41.900 212,385,983 8,793,841,626
2025/11/20 42.340 42.470 41.080 41.170 103,484,479 4,322,029,265
2025/11/19 42.010 42.800 41.680 42.030 103,350,264 4,354,146,622
※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。