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
2026/03/30 66.920 75.460 64.000 75.460 217,548,331 15,328,455,402
2026/03/23 59.720 70.100 58.310 65.400 129,394,601 8,201,353,297
2026/03/16 62.530 64.800 59.300 60.790 73,985,499 4,576,373,040
2026/03/09 62.000 66.720 59.800 62.750 69,554,071 4,369,212,855
2026/03/02 69.600 72.600 63.400 63.520 96,708,851 6,506,571,495
2026/02/24 72.000 75.280 69.150 71.110 85,960,415 6,179,264,432
2026/02/09 67.840 74.720 67.320 71.090 90,410,341 6,350,648,377
2026/02/02 70.010 71.380 65.630 66.600 99,010,643 6,772,823,034
2026/01/26 67.770 71.980 64.800 70.180 96,557,963 6,631,842,293
2026/01/19 71.020 73.110 67.400 68.060 85,920,180 6,005,605,781
2026/01/12 72.200 76.000 66.070 70.570 167,662,485 11,939,245,556
2026/01/05 56.420 69.880 56.190 69.410 171,393,705 10,793,518,572
2025/12/29 57.830 58.830 56.130 56.340 42,605,971 2,440,576,533
2025/12/22 60.930 63.000 57.050 57.970 111,734,710 6,674,752,238
2025/12/15 63.510 65.160 59.430 59.900 118,075,840 7,320,702,080
2025/12/08 53.000 65.480 52.280 64.150 213,087,543 12,514,098,681
2025/12/01 53.000 53.980 49.600 52.520 149,134,528 7,796,007,451
2025/11/24 40.990 54.680 40.990 53.100 186,917,591 8,867,370,517
2025/11/17 41.280 42.530 40.800 40.800 43,774,322 1,810,177,650
2025/11/10 42.980 43.950 41.240 41.280 50,777,697 2,151,070,189
2025/11/03 46.010 46.040 43.620 44.420 50,316,055 2,265,354,586
2025/10/27 46.890 49.480 45.320 46.300 84,918,509 3,990,957,626
2025/10/20 44.300 47.160 43.610 46.090 63,215,187 2,863,015,819
2025/10/13 48.000 52.600 43.600 43.800 127,062,036 5,971,915,692
2025/10/09 49.060 50.660 47.720 49.430 49,095,476 2,416,356,590
2025/09/29 48.710 50.180 48.100 49.700 36,584,825 1,798,967,307
2025/09/22 53.020 55.520 48.710 48.710 233,500,034 12,022,916,750
2025/09/15 41.990 50.470 41.650 50.470 160,397,937 7,401,562,802
2025/09/08 42.400 42.780 39.990 41.960 72,268,167 3,019,544,687
2025/09/01 46.480 48.680 40.660 42.790 141,871,907 6,334,935,327
2025/08/25 45.000 46.880 42.800 46.230 103,551,193 4,683,361,581
2025/08/18 41.400 45.580 40.740 44.480 83,503,928 3,594,844,100
2025/08/11 40.270 42.900 39.570 41.620 79,352,500 3,260,594,225
2025/08/04 38.120 42.130 38.120 40.330 101,047,849 4,009,073,409
2025/07/28 38.970 40.980 37.980 38.460 108,394,181 4,237,941,491
2025/07/21 34.210 39.100 33.620 38.810 106,869,658 3,893,795,989
2025/07/14 33.360 34.400 32.710 34.370 46,054,706 1,552,504,139
2025/07/07 33.210 33.470 32.710 33.300 28,624,518 949,546,823
2025/06/30 33.450 34.850 32.990 33.260 49,060,063 1,650,257,869
2025/06/23 31.790 34.050 31.720 32.910 59,045,830 1,925,927,360
2025/06/16 31.930 33.370 31.660 32.020 40,622,450 1,309,870,900
2025/06/09 32.250 32.550 31.450 31.930 32,112,646 1,029,049,741
2025/06/03 31.650 32.700 31.510 32.280 23,492,774 752,591,015
2025/05/26 32.850 33.550 31.570 31.760 35,399,740 1,148,102,067
2025/05/19 33.880 33.980 32.300 32.330 29,224,908 968,002,015
2025/05/12 34.700 35.160 33.240 33.900 42,360,888 1,450,860,414
2025/05/06 34.800 36.690 34.240 34.480 43,637,998 1,529,620,924
2025/04/28 35.150 35.660 33.940 34.580 32,526,744 1,132,987,810
2025/04/21 32.900 35.800 32.900 35.470 54,719,353 1,875,095,428
2025/04/14 33.320 34.750 32.720 32.850 49,231,657 1,644,829,660
2025/04/07 32.320 33.200 27.800 32.850 81,817,136 2,580,717,012
2025/03/31 34.350 36.100 33.830 34.590 34,813,103 1,208,623,903
2025/03/24 34.490 35.980 33.620 34.700 58,262,442 2,021,561,081
2025/03/17 36.660 37.340 34.050 34.390 57,203,126 2,037,003,316
2025/03/10 38.380 39.150 35.920 36.610 104,532,904 3,921,551,893
2025/03/03 35.390 38.380 34.560 36.990 93,518,526 3,397,528,049
2025/02/24 35.600 39.950 35.050 35.190 177,049,289 6,453,003,960
2025/02/17 34.430 36.110 33.550 35.390 90,636,921 3,160,509,435
2025/02/10 35.980 37.680 34.000 34.590 115,930,844 4,122,790,639
2025/02/05 33.750 36.360 32.580 35.960 67,543,192 2,341,215,892
2025/01/27 35.100 35.110 33.200 33.200 19,268,873 658,080,185
2025/01/20 34.500 35.600 33.510 35.100 91,515,267 3,173,520,671
2025/01/13 31.160 35.690 30.780 34.400 141,649,587 4,675,498,742
2025/01/06 29.850 33.100 29.840 31.510 83,180,383 2,584,830,401
2024/12/30 33.600 34.720 29.710 29.850 65,782,556 2,103,068,315
2024/12/23 34.590 35.000 32.670 33.870 73,308,867 2,494,884,016
2024/12/16 33.090 35.580 31.450 34.730 93,177,316 3,141,240,265
2024/12/09 33.600 34.750 32.700 33.090 85,803,004 2,877,403,739
2024/12/02 33.500 36.500 32.910 33.540 155,650,857 5,309,639,859
2024/11/25 30.680 34.200 28.860 33.440 122,895,757 3,907,470,593
2024/11/18 32.240 33.300 30.700 30.700 128,521,406 4,078,626,819
2024/11/11 35.990 38.670 32.180 32.210 225,103,624 7,825,164,729
2024/11/04 31.000 35.230 29.500 35.230 306,471,802 10,033,886,797
2024/10/28 27.950 34.190 27.400 31.240 261,282,431 7,889,423,004
2024/10/21 28.420 29.690 27.230 27.750 169,597,212 4,794,937,176
2024/10/14 25.980 28.560 25.220 28.270 135,179,355 3,650,856,430
2024/10/07 25.550 30.030 25.200 25.990 179,660,276 4,795,581,917
2024/09/30 25.550 26.850 25.200 26.790 33,857,616 883,599,133
2024/09/23 21.800 24.700 21.700 24.420 85,685,517 1,984,048,146
2024/09/18 22.500 22.740 21.620 21.970 45,338,948 1,006,864,687
2024/09/09 21.600 22.360 21.120 21.380 41,739,905 902,208,046
2024/09/02 22.940 22.950 21.340 21.360 68,192,712 1,510,298,089
2024/08/26 20.350 22.410 19.340 22.410 56,359,653 1,190,738,568
2024/08/19 21.750 22.040 20.220 20.460 32,116,637 678,223,081
2024/08/12 21.770 22.060 21.240 21.810 29,482,955 640,369,782
2024/08/05 22.080 22.560 21.360 21.780 50,950,840 1,118,116,183
2024/07/29 22.260 23.290 21.670 22.370 50,791,854 1,137,610,549
2024/07/22 22.480 23.330 21.770 22.170 61,907,586 1,389,051,460
2024/07/15 22.220 22.820 21.220 22.390 47,474,533 1,052,154,337
2024/07/08 21.390 22.600 20.730 22.200 47,199,649 1,025,648,372
※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。