ZHEJIANG CRYSTAL-OPTECH -A
ｾﾞｲｼﾞﾔﾝｸﾘｽﾀﾙｵﾌﾟﾃﾂｸ-A
銘柄コード：Z8720

ティッカー：002273

  • 株価 (CNY)
    24.880
  • 前日比
    +0.040 (+0.16%)
  • 出来高
    65,263,757

  • 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 22.500 25.550 22.270 24.880 236,155,354 5,620,497,425
2026/03/02 27.580 28.720 21.880 22.040 1,146,666,550 28,729,730,410
2026/02/02 23.700 28.630 23.330 28.200 882,012,218 22,901,447,240
2026/01/05 25.300 26.730 23.280 23.830 977,179,365 24,219,390,561
2025/12/01 24.410 25.630 23.600 25.120 614,015,546 15,160,043,830
2025/11/03 24.860 25.180 22.370 24.200 485,950,507 11,736,919,620
2025/10/09 27.000 29.080 23.500 24.980 800,850,132 20,934,222,450
2025/09/01 27.820 28.470 24.940 26.440 1,403,964,691 37,791,219,569
2025/08/01 20.920 29.160 20.430 27.820 1,566,320,284 38,504,068,381
2025/07/01 20.020 21.660 19.430 20.900 977,376,811 20,038,668,067
2025/06/03 18.070 20.380 18.010 19.970 658,472,869 12,581,770,344
2025/05/06 19.850 21.460 18.120 18.180 548,117,149 10,634,842,983
2025/04/01 23.000 23.090 15.320 19.600 981,187,558 19,871,501,018
2025/03/03 25.600 26.800 22.250 22.900 885,694,848 21,599,883,105
2025/02/05 22.190 27.770 21.770 25.370 1,380,632,662 33,514,857,870
2025/01/02 22.040 22.690 19.090 21.890 969,415,348 20,772,147,369
2024/12/02 20.470 23.990 20.390 22.220 1,250,251,125 27,214,841,363
2024/11/01 22.770 24.420 19.850 20.500 1,706,067,804 37,337,293,890
2024/10/07 17.900 23.880 17.680 22.870 1,352,766,988 27,843,326,530
2024/09/02 17.950 18.980 15.100 18.930 659,226,099 11,694,670,996
2024/08/01 18.300 18.580 16.280 17.850 772,340,030 13,710,966,382
2024/07/01 16.960 20.940 16.760 18.230 1,352,401,352 24,644,133,636
2024/06/03 14.960 17.270 14.430 16.980 939,537,551 14,948,042,436
2024/05/06 14.730 15.440 14.060 15.000 686,716,145 10,168,549,317
2024/04/01 15.000 15.250 12.630 14.430 1,167,759,345 16,731,072,015
2024/03/01 11.300 15.900 11.290 15.180 1,739,230,646 23,336,127,192
2024/02/01 9.790 11.430 8.610 11.270 557,829,882 5,731,702,037
2024/01/02 13.520 13.800 9.800 9.830 523,139,164 6,140,345,937
2023/12/01 13.050 13.750 12.130 13.540 530,918,191 6,964,319,370
2023/11/01 13.790 14.220 12.610 13.050 777,624,288 10,433,773,884
2023/10/09 11.430 14.300 11.250 13.800 979,702,356 12,437,321,409
2023/09/01 10.650 11.280 10.190 11.160 357,229,703 3,865,225,386
2023/08/01 11.460 11.530 9.640 10.600 339,148,734 3,665,349,942
2023/07/03 11.980 12.490 11.130 11.490 440,209,105 5,182,361,688
2023/06/01 11.780 12.340 11.210 11.940 385,611,528 4,556,964,232
2023/05/04 11.620 12.050 10.900 11.830 420,527,780 4,878,122,248
2023/04/03 13.920 14.360 11.250 11.620 469,416,767 6,002,666,908
2023/03/01 12.930 14.090 12.150 13.920 419,919,664 5,573,383,740
2023/02/01 12.700 13.660 12.690 12.930 446,784,466 5,805,964,135
2023/01/03 11.790 13.050 11.690 12.660 234,676,998 2,885,940,382
2022/12/01 12.200 12.460 11.310 11.790 252,754,579 3,017,889,673
2022/11/01 11.930 13.440 11.610 12.080 477,576,746 5,857,478,789
2022/10/10 10.760 12.700 10.190 12.070 427,481,121 4,886,109,213
2022/09/01 12.920 13.750 10.610 10.670 523,984,940 6,281,269,468
2022/08/01 12.130 15.650 11.900 12.900 1,310,254,599 17,223,296,703
2022/07/01 12.140 12.560 11.300 12.120 794,040,063 9,552,301,957
2022/06/01 11.300 12.260 10.670 12.110 1,094,930,522 12,684,770,097
2022/05/05 9.380 11.170 9.170 11.170 463,063,185 4,733,663,408
2022/04/01 11.080 11.220 8.350 9.420 490,643,373 4,915,019,989
2022/03/01 14.160 14.230 10.660 11.160 631,961,739 7,932,699,728
2022/02/07 13.860 14.680 13.410 14.160 372,455,397 5,224,618,081
2022/01/04 17.400 18.450 13.670 13.680 727,999,279 11,502,388,608
2021/12/01 17.450 18.460 16.150 17.390 918,935,844 15,955,023,591
2021/11/01 15.750 18.960 15.650 17.510 1,847,045,728 31,339,748,389
2021/10/08 14.560 16.150 13.830 15.750 621,314,195 9,364,758,204
2021/09/01 13.490 15.460 13.310 14.560 742,758,478 10,550,884,179
2021/08/02 13.580 15.150 13.200 13.510 892,379,858 12,368,384,831
2021/07/01 14.620 15.930 13.200 13.670 1,228,344,535 17,632,885,799
2021/06/01 13.140 14.870 12.500 14.690 1,548,056,827 21,363,184,212
2021/05/06 11.970 14.190 11.470 13.160 840,038,116 10,666,383,977
2021/04/01 10.770 13.150 10.760 11.910 655,740,972 7,637,742,971
2021/03/01 11.110 11.920 10.310 10.840 338,153,048 3,734,900,415
2021/02/01 10.650 11.470 10.240 11.050 184,600,232 2,003,374,017
2021/01/04 11.790 12.290 10.500 10.700 431,570,219 4,885,374,879
2020/12/01 12.690 13.450 10.750 11.590 392,786,287 4,760,569,798
2020/11/02 12.750 13.940 12.430 12.720 360,923,154 4,677,564,075
2020/10/09 13.900 14.550 12.720 12.740 311,228,806 4,194,586,232
2020/09/01 16.700 17.090 13.280 13.590 703,274,731 10,665,161,295
2020/08/03 16.200 17.380 14.730 16.870 1,042,669,843 16,990,305,091
2020/07/01 17.050 20.600 14.850 16.050 1,701,400,460 29,157,750,383
2020/06/01 14.750 17.290 14.660 17.140 1,598,349,429 25,509,656,886
2020/05/06 14.500 15.890 13.370 14.510 1,273,083,766 18,545,647,761
2020/04/01 13.270 14.950 12.370 14.720 887,142,040 12,266,956,558
2020/03/02 17.570 18.590 12.950 13.300 1,171,936,382 18,285,137,400
2020/02/03 14.970 21.070 13.600 17.150 1,712,183,237 28,589,179,599
2020/01/02 16.330 18.240 15.830 16.630 1,107,556,045 18,559,870,424
2019/12/02 13.270 18.330 13.170 16.160 1,913,079,138 29,140,977,969
2019/11/01 14.920 15.960 12.570 13.270 839,791,864 11,908,248,631
2019/10/08 14.670 16.100 13.420 14.960 763,365,897 11,288,273,201
2019/09/02 11.830 16.400 11.720 14.670 1,179,490,169 16,105,938,257
2019/08/01 11.380 12.950 10.200 11.880 730,157,456 8,471,651,883
2019/07/01 9.231 11.800 9.039 11.520 491,186,803 5,107,114,784
2019/06/03 8.531 9.346 8.208 8.908 195,286,423 1,708,414,450
2019/05/06 9.923 10.154 8.177 8.531 233,602,584 2,148,267,763
2019/04/01 11.031 11.962 9.762 10.339 462,703,450 4,984,935,618
2019/03/01 9.546 11.954 9.231 11.000 840,562,491 8,769,378,327
2019/02/01 7.177 10.062 7.092 9.515 463,142,667 3,918,881,676
2019/01/02 7.362 7.839 6.808 7.054 153,819,723 1,117,615,652
2018/12/03 8.077 8.177 7.223 7.354 138,398,485 1,066,740,922
2018/11/01 7.708 8.654 7.531 7.815 375,991,004 2,980,480,688
※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。