CASTECH Inc.
銘柄コード：取扱いなし

ティッカー：002222

  • 株価 (CNY)
    75.460
  • 前日比
    +6.860 (+10.00%)
  • 出来高
    48,859,025

  • 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 70.310 75.460 70.300 75.460 48,859,025 3,560,967,889
2026/04/02 67.100 73.400 66.180 68.600 46,951,260 3,231,185,713
2026/04/01 70.330 70.400 64.000 66.780 43,954,109 2,983,495,033
2026/03/31 70.720 71.000 67.700 68.020 36,609,549 2,539,238,318
2026/03/30 66.920 71.940 66.900 71.940 41,174,388 2,858,531,886
2026/03/27 63.540 66.970 62.500 65.400 21,782,501 1,407,204,020
2026/03/26 66.810 68.400 65.060 65.340 21,531,996 1,429,778,364
2026/03/25 69.940 70.100 65.900 67.350 42,671,546 2,915,426,701
2026/03/24 60.360 64.790 59.530 64.790 27,727,128 1,729,271,655
2026/03/23 59.720 61.850 58.310 58.900 15,681,430 936,102,963
2026/03/20 60.500 64.310 60.500 60.790 20,596,653 1,267,209,075
2026/03/19 60.100 60.860 59.300 59.690 8,892,735 533,452,940
2026/03/18 60.710 60.980 59.350 60.930 12,331,428 745,958,908
2026/03/17 64.410 64.800 59.950 60.140 17,035,541 1,061,740,092
2026/03/16 62.530 64.790 61.700 64.400 15,129,142 958,506,791
2026/03/13 61.390 63.700 61.060 62.750 10,517,851 654,473,278
2026/03/12 63.130 64.340 61.000 62.220 10,763,439 674,571,630
2026/03/11 64.730 66.720 63.500 63.620 14,056,365 908,638,574
2026/03/10 63.490 64.880 62.750 64.700 15,819,525 1,011,737,721
2026/03/09 62.000 62.440 59.800 61.960 18,396,891 1,132,328,641
2026/03/06 66.500 67.250 63.400 63.520 25,728,679 1,676,673,688
2026/03/05 68.890 69.270 66.750 67.780 13,469,666 918,260,805
2026/03/04 66.700 68.850 66.700 67.100 16,247,286 1,094,051,621
2026/03/03 71.600 72.600 67.780 68.060 22,317,113 1,562,421,081
2026/03/02 69.600 72.480 69.530 70.340 18,946,107 1,335,463,717
2026/02/27 71.800 72.200 69.150 71.110 23,717,585 1,685,490,178
2026/02/26 70.750 74.380 70.150 73.170 22,889,268 1,650,602,338
2026/02/25 72.890 72.930 69.710 70.760 19,957,275 1,428,392,064
2026/02/24 72.000 75.280 70.600 72.930 19,396,287 1,410,158,555
2026/02/13 74.250 74.500 71.000 71.090 17,006,658 1,236,554,103
2026/02/12 70.710 74.720 70.090 74.030 22,083,549 1,598,572,903
2026/02/11 69.290 72.280 68.870 70.700 17,572,194 1,235,061,655
2026/02/10 70.740 71.840 69.000 69.250 11,519,455 808,752,136
2026/02/09 67.840 71.780 67.320 70.740 22,228,485 1,543,101,428
2026/02/06 67.000 68.650 65.700 66.600 14,216,537 952,330,272
2026/02/05 70.120 71.000 66.140 67.800 23,361,400 1,606,446,671
2026/02/04 69.990 71.380 68.000 71.270 16,913,153 1,186,626,814
2026/02/03 67.500 70.990 67.030 70.410 24,183,080 1,668,209,316
2026/02/02 70.010 71.200 65.630 65.630 20,336,473 1,385,269,699
2026/01/30 66.800 71.650 64.800 70.180 22,633,513 1,547,170,364
2026/01/29 71.310 71.450 66.660 66.880 18,664,559 1,289,254,412
2026/01/28 70.300 71.980 69.550 71.300 17,050,386 1,206,868,947
2026/01/27 66.990 71.500 66.460 70.300 22,933,717 1,578,126,401
2026/01/26 67.770 68.350 65.850 66.460 15,275,788 1,025,119,943
2026/01/23 69.480 69.550 67.740 68.060 14,789,405 1,016,143,044
2026/01/22 70.250 70.800 68.400 69.350 13,515,903 942,058,439
2026/01/21 67.510 72.170 67.400 69.950 18,703,891 1,295,384,730
2026/01/20 71.000 71.360 67.500 68.360 16,549,157 1,151,076,615
2026/01/19 71.020 73.110 69.360 71.350 22,361,824 1,592,385,487
2026/01/16 71.590 72.700 69.280 70.570 23,856,335 1,694,634,756
2026/01/15 70.220 70.320 66.070 69.130 25,242,724 1,740,107,178
2026/01/14 71.000 72.900 68.200 70.360 34,588,353 2,442,456,547
2026/01/13 71.360 74.210 68.490 70.890 36,424,621 2,594,798,938
2026/01/12 72.200 76.000 71.060 72.120 47,550,452 3,463,812,675
2026/01/09 63.690 69.880 61.670 69.410 41,698,856 2,758,900,560
2026/01/08 63.110 67.400 63.100 66.340 45,289,201 2,943,231,949
2026/01/07 58.150 63.980 58.020 61.310 48,217,460 2,910,646,972
2026/01/06 57.000 58.790 56.800 58.160 20,730,382 1,195,883,911
2026/01/05 56.420 57.500 56.190 57.330 15,457,806 878,930,849
2025/12/31 57.200 57.660 56.130 56.340 12,739,183 723,999,617
2025/12/30 57.350 58.280 57.030 57.380 13,336,215 766,965,724
2025/12/29 57.830 58.830 57.370 57.800 16,530,573 958,070,684
2025/12/26 59.000 59.260 57.050 57.970 22,296,514 1,300,332,696
2025/12/25 60.860 63.000 58.580 59.080 27,031,826 1,632,181,653
2025/12/24 59.280 59.980 57.750 59.230 24,769,303 1,462,875,035
2025/12/23 59.650 61.250 58.860 59.990 17,733,508 1,062,902,135
2025/12/22 60.930 61.580 59.570 59.990 19,903,559 1,204,513,631
2025/12/19 62.950 63.320 59.430 59.900 23,457,540 1,440,292,956
2025/12/18 62.180 63.400 61.220 62.500 17,809,463 1,109,974,781
2025/12/17 60.320 62.950 60.010 62.790 23,918,769 1,471,422,871
2025/12/16 62.740 63.100 59.790 60.260 24,727,081 1,520,035,486
2025/12/15 63.510 65.160 61.510 62.320 28,162,987 1,777,788,554
2025/12/12 63.180 65.000 61.810 64.150 35,767,428 2,272,483,537
2025/12/11 63.220 65.480 63.000 63.030 41,024,507 2,612,543,167
2025/12/10 61.010 64.750 60.390 64.120 51,990,381 3,252,908,163
2025/12/09 60.000 62.960 60.000 60.990 62,043,408 3,783,872,345
2025/12/08 53.000 57.770 52.280 57.770 22,261,819 1,228,963,717
2025/12/05 51.000 53.600 49.880 52.520 27,323,258 1,413,978,601
2025/12/04 50.990 51.700 49.600 50.650 17,312,186 878,333,756
2025/12/03 50.730 52.890 49.830 51.070 27,544,111 1,408,330,395
2025/12/02 52.790 53.460 50.300 50.800 34,903,154 1,809,292,245
2025/12/01 53.000 53.980 51.810 53.490 42,051,819 2,231,690,034
2025/11/28 49.980 54.680 48.930 53.100 59,722,237 3,085,997,291
2025/11/27 47.530 51.210 47.000 49.710 40,105,074 1,959,634,178
2025/11/26 47.030 49.780 46.680 48.570 49,735,774 2,388,063,188
2025/11/25 47.640 47.740 47.270 47.740 17,095,422 813,699,348
2025/11/24 40.990 43.780 40.990 43.400 20,259,084 856,756,662
2025/11/21 41.830 42.300 40.800 40.800 9,222,917 382,128,508
2025/11/20 42.280 42.530 41.680 42.140 8,740,480 368,476,785
2025/11/19 41.870 42.500 41.680 41.900 8,537,874 358,483,984
※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。