COFCO CAPITAL HOLDINGS CO.,LTD.
銘柄コード：取扱いなし

ティッカー：002423

  • 株価 (CNY)
    10.250
  • 前日比
    +0.070 (+0.68%)
  • 出来高
    18,958,000

  • 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 10.550 10.650 10.250 10.250 18,958,000 197,637,150
2026/04/02 10.440 10.470 10.170 10.180 15,043,799 155,176,786
2026/04/01 10.460 10.540 10.410 10.470 10,285,355 107,687,666
2026/03/31 10.510 10.590 10.380 10.410 17,666,600 185,013,468
2026/03/30 10.590 10.740 10.430 10.510 17,405,855 183,936,372
2026/03/27 10.580 10.790 10.560 10.730 11,766,901 125,493,999
2026/03/26 10.840 10.880 10.650 10.660 19,007,501 204,473,192
2026/03/25 10.830 11.000 10.750 10.940 26,642,638 289,871,901
2026/03/24 10.770 11.070 10.660 10.930 27,393,665 297,426,717
2026/03/23 10.840 11.120 10.580 10.730 37,700,844 407,828,879
2026/03/20 11.230 11.340 10.990 11.020 44,820,914 499,529,086
2026/03/19 10.850 11.990 10.830 11.530 68,919,264 778,787,683
2026/03/18 11.060 11.080 10.860 10.930 22,793,280 250,327,197
2026/03/17 11.020 11.350 10.950 11.090 35,823,121 397,726,200
2026/03/16 11.220 11.490 11.140 11.280 57,963,764 653,976,167
2026/03/13 10.860 10.970 10.700 10.750 18,490,272 200,064,743
2026/03/12 10.800 10.910 10.780 10.880 15,233,104 165,164,930
2026/03/11 10.910 10.910 10.760 10.810 16,449,387 178,434,725
2026/03/10 10.990 11.020 10.830 10.910 20,046,751 219,261,339
2026/03/09 10.960 11.060 10.880 10.920 15,573,240 170,604,844
2026/03/06 10.880 11.070 10.870 11.070 14,720,325 161,518,766
2026/03/05 10.990 11.120 10.890 10.960 17,934,823 197,103,704
2026/03/04 10.970 11.090 10.830 10.880 21,691,300 237,357,050
2026/03/03 11.160 11.280 11.040 11.070 24,051,618 267,874,895
2026/03/02 11.050 11.300 10.950 11.170 22,533,601 250,517,309
2026/02/27 11.060 11.170 11.040 11.130 12,799,325 142,072,507
2026/02/26 11.110 11.160 11.020 11.070 12,803,138 141,986,800
2026/02/25 10.950 11.110 10.910 11.070 15,385,239 169,391,481
2026/02/24 10.850 10.990 10.800 10.950 11,552,733 125,895,907
2026/02/13 10.890 10.940 10.750 10.750 11,001,170 119,170,174
2026/02/12 10.970 10.980 10.870 10.900 10,210,608 111,601,945
2026/02/11 11.020 11.050 10.980 10.990 6,549,700 72,112,197
2026/02/10 11.000 11.060 10.950 11.030 8,052,000 88,652,520
2026/02/09 10.990 11.030 10.930 11.000 10,390,495 114,165,563
2026/02/06 10.880 10.990 10.840 10.900 9,780,824 106,635,433
2026/02/05 11.060 11.070 10.880 10.940 12,902,343 141,764,493
2026/02/04 10.950 11.070 10.900 11.060 12,553,086 138,021,180
2026/02/03 10.980 11.000 10.840 10.980 13,763,605 150,711,474
2026/02/02 11.250 11.330 10.830 10.840 29,432,251 325,594,276
2026/01/30 11.620 11.670 11.340 11.340 21,967,748 252,464,343
2026/01/29 11.560 11.700 11.410 11.650 16,010,498 185,401,566
2026/01/28 11.610 11.660 11.550 11.590 13,683,954 158,768,076
2026/01/27 11.800 11.810 11.450 11.600 20,615,919 240,484,695
2026/01/26 11.920 12.010 11.750 11.820 18,028,802 214,092,023
2026/01/23 11.800 12.090 11.800 11.930 24,501,169 291,686,416
2026/01/22 11.690 11.840 11.690 11.800 11,519,718 135,414,285
2026/01/21 11.740 11.810 11.670 11.680 13,326,626 156,254,689
2026/01/20 11.890 11.920 11.750 11.810 14,798,500 175,251,236
2026/01/19 11.790 12.000 11.740 11.890 16,320,357 193,477,832
2026/01/16 11.950 12.040 11.760 11.790 19,647,999 233,516,468
2026/01/15 12.080 12.120 11.860 11.900 25,698,901 308,129,822
2026/01/14 12.100 12.530 12.060 12.200 46,448,521 567,717,047
2026/01/13 12.220 12.340 12.060 12.130 29,353,511 357,745,915
2026/01/12 12.050 12.240 12.020 12.220 30,759,388 373,188,274
2026/01/09 11.940 12.090 11.900 12.000 21,356,124 255,899,755
2026/01/08 11.950 11.970 11.820 11.890 15,942,958 189,840,772
2026/01/07 12.110 12.130 11.920 11.950 23,978,837 288,405,462
2026/01/06 11.900 12.140 11.830 12.120 29,389,578 352,601,462
2026/01/05 11.700 11.910 11.630 11.900 18,549,414 218,604,843
2025/12/31 11.770 11.820 11.680 11.700 11,358,837 133,381,143
2025/12/30 11.870 11.940 11.770 11.770 14,766,330 174,796,431
2025/12/29 11.830 11.980 11.820 11.950 16,821,899 200,096,488
2025/12/26 11.860 11.950 11.770 11.840 17,839,687 211,489,489
2025/12/25 11.750 12.030 11.750 11.910 22,335,479 264,898,780
2025/12/24 11.500 11.730 11.490 11.710 14,913,545 173,108,973
2025/12/23 11.610 11.650 11.480 11.500 8,946,315 103,419,401
2025/12/22 11.570 11.690 11.560 11.620 10,254,455 119,054,222
2025/12/19 11.450 11.600 11.430 11.570 11,304,975 130,148,524
2025/12/18 11.500 11.560 11.440 11.440 8,541,939 98,104,169
2025/12/17 11.500 11.630 11.200 11.570 19,422,719 222,875,700
2025/12/16 11.450 11.540 11.300 11.520 14,499,780 166,058,730
2025/12/15 11.450 11.600 11.430 11.510 8,252,875 94,887,430
2025/12/12 11.460 11.600 11.460 11.520 7,956,612 91,580,604
2025/12/11 11.730 11.750 11.450 11.460 12,232,949 141,871,626
2025/12/10 11.610 11.780 11.540 11.730 11,348,078 132,375,329
2025/12/09 11.800 11.810 11.610 11.630 15,614,387 182,883,507
2025/12/08 12.030 12.110 11.840 11.850 23,654,000 282,842,705
2025/12/05 11.690 11.980 11.680 11.920 22,086,122 261,002,746
2025/12/04 11.650 11.780 11.600 11.750 14,685,423 171,746,021
2025/12/03 11.550 11.960 11.520 11.750 30,906,188 361,447,868
2025/12/02 11.630 11.640 11.510 11.510 8,047,700 93,132,008
2025/12/01 11.560 11.650 11.540 11.630 8,691,100 100,773,304
2025/11/28 11.480 11.570 11.430 11.560 9,908,727 114,049,447
2025/11/27 11.590 11.620 11.470 11.490 11,524,504 133,021,587
2025/11/26 11.660 11.720 11.520 11.540 12,472,966 144,811,135
2025/11/25 11.680 11.810 11.670 11.680 12,114,848 141,864,870
2025/11/24 11.580 11.680 11.520 11.660 12,470,888 144,787,009
2025/11/21 11.910 11.970 11.550 11.550 21,474,246 252,215,019
2025/11/20 12.190 12.240 11.940 11.950 12,984,461 156,852,288
2025/11/19 12.200 12.280 12.020 12.090 13,309,987 161,683,067
※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。