LUXSHARE PRECISION IND-A
ﾗﾂｸｽｼｴｱ ﾌﾟﾚｼｼﾞﾖﾝ-A
銘柄コード：Z8693

ティッカー：002475

  • 株価 (CNY)
    48.800
  • 前日比
    -1.090 (-2.18%)
  • 出来高
    74,514,475

  • 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 50.300 50.380 48.640 48.800 74,514,475 3,690,701,946
2026/04/02 50.100 50.900 49.570 49.890 85,965,881 4,308,180,126
2026/04/01 50.480 51.110 49.800 50.400 110,977,737 5,598,549,387
2026/03/31 48.400 50.620 48.000 49.260 167,150,472 8,202,073,661
2026/03/30 49.800 50.000 48.100 48.760 159,640,570 7,848,728,624
2026/03/27 48.180 51.290 48.180 50.610 174,981,118 8,672,939,113
2026/03/26 51.710 51.710 49.960 50.190 220,019,409 11,197,337,772
2026/03/25 47.380 50.970 47.000 50.970 260,886,146 12,804,292,045
2026/03/24 46.800 46.940 44.570 46.340 110,560,688 5,103,757,759
2026/03/23 47.530 47.750 45.950 46.300 101,744,612 4,770,041,772
2026/03/20 48.390 49.700 48.220 48.220 100,484,471 4,886,811,035
2026/03/19 48.380 48.800 47.850 48.040 91,805,865 4,431,239,588
2026/03/18 49.660 49.890 48.900 49.340 86,120,488 4,258,442,830
2026/03/17 50.180 51.760 49.760 49.830 185,009,493 9,321,240,781
2026/03/16 49.010 49.270 47.510 49.260 96,527,204 4,706,907,785
2026/03/13 49.350 50.280 49.050 49.330 81,983,337 4,058,380,139
2026/03/12 49.900 50.430 49.280 49.700 86,041,581 4,287,236,877
2026/03/11 49.450 50.880 49.280 50.170 168,648,425 8,423,145,586
2026/03/10 47.200 49.700 47.200 49.390 181,409,372 8,775,224,847
2026/03/09 46.270 46.620 45.430 46.500 97,374,939 4,499,209,056
2026/03/06 46.590 47.420 46.470 47.300 73,249,601 3,438,702,518
2026/03/05 47.000 47.760 46.880 47.000 100,873,314 4,757,185,488
2026/03/04 46.670 47.090 45.800 46.280 119,890,568 5,570,115,789
2026/03/03 49.160 49.740 47.200 47.390 136,026,519 6,579,942,790
2026/03/02 49.310 49.720 48.380 49.110 128,983,380 6,336,953,459
2026/02/27 50.650 50.690 49.320 50.220 127,271,550 6,391,577,241
2026/02/26 51.590 51.630 51.040 51.160 106,425,064 5,465,459,161
2026/02/25 50.550 51.930 50.470 51.580 124,704,783 6,376,467,316
2026/02/24 51.410 51.490 50.510 50.630 84,415,339 4,306,026,442
2026/02/13 49.910 51.080 49.260 50.800 114,492,599 5,754,684,257
2026/02/12 51.100 51.330 50.300 50.430 97,024,007 4,927,849,315
2026/02/11 51.390 51.920 51.020 51.150 68,945,249 3,541,717,441
2026/02/10 51.690 51.980 51.370 51.690 74,683,050 3,859,806,731
2026/02/09 51.990 52.000 51.330 51.720 77,530,036 4,012,954,663
2026/02/06 51.370 52.010 50.700 51.170 72,491,146 3,719,701,929
2026/02/05 51.500 52.580 51.420 51.700 75,985,941 3,936,071,743
2026/02/04 52.010 52.050 50.650 51.900 124,442,380 6,427,760,032
2026/02/03 52.830 53.390 51.250 52.460 104,663,797 5,493,017,726
2026/02/02 51.990 53.600 51.990 52.220 138,486,234 7,263,602,973
2026/01/30 51.610 52.500 51.020 51.690 108,558,812 5,613,033,374
2026/01/29 53.000 53.130 51.730 51.890 147,260,590 7,721,977,188
2026/01/28 53.700 54.950 52.820 53.280 151,194,870 8,117,274,583
2026/01/27 54.320 54.790 52.860 53.720 122,784,313 6,620,837,117
2026/01/26 55.380 55.400 54.010 54.090 127,111,156 6,955,522,456
2026/01/23 56.630 56.630 55.000 55.500 144,925,368 8,107,125,085
2026/01/22 57.430 58.350 56.100 56.410 149,804,210 8,549,700,775
2026/01/21 56.650 58.300 56.600 57.060 111,719,948 6,385,074,328
2026/01/20 57.900 58.330 55.310 57.460 177,225,955 10,146,185,923
2026/01/19 58.100 60.480 57.800 57.860 195,719,959 11,461,360,799
2026/01/16 58.280 59.910 57.910 58.080 259,990,309 15,221,132,640
2026/01/15 53.340 57.570 53.230 57.370 262,847,130 14,555,816,941
2026/01/14 54.200 54.800 53.460 53.580 169,913,878 9,177,048,550
2026/01/13 55.650 56.550 54.340 54.580 133,498,244 7,379,782,928
2026/01/12 55.200 55.600 54.000 55.430 188,390,485 10,372,309,127
2026/01/09 54.850 56.300 54.000 55.650 154,079,007 8,505,161,186
2026/01/08 57.020 57.060 54.770 55.160 240,111,695 13,446,855,199
2026/01/07 59.000 59.100 56.800 57.550 187,357,397 10,887,806,733
2026/01/06 58.880 59.500 57.820 59.220 141,539,975 8,330,335,228
2026/01/05 57.120 59.490 57.110 58.550 159,455,283 9,259,169,645
2025/12/31 58.550 58.650 56.400 56.710 104,905,173 6,040,177,598
2025/12/30 57.980 59.380 57.180 58.070 99,164,728 5,766,676,845
2025/12/29 58.100 59.360 57.910 58.220 93,055,053 5,434,182,457
2025/12/26 59.180 59.200 58.370 58.400 74,266,500 4,365,941,868
2025/12/25 59.000 59.950 58.250 59.430 79,411,049 4,697,759,131
2025/12/24 58.180 59.620 57.610 59.290 91,859,271 5,389,842,725
2025/12/23 57.550 58.600 57.430 58.050 77,505,600 4,488,155,532
2025/12/22 57.100 58.260 56.990 57.730 77,726,256 4,470,814,245
2025/12/19 57.210 57.870 56.750 56.780 61,846,149 3,534,662,030
2025/12/18 57.830 58.170 56.960 56.980 59,964,677 3,447,069,457
2025/12/17 57.150 58.790 57.080 58.660 76,178,566 4,412,262,542
2025/12/16 56.700 57.890 56.320 57.330 72,495,956 4,136,619,249
2025/12/15 59.550 59.670 57.290 57.360 122,673,493 7,172,412,451
2025/12/12 58.230 60.880 57.600 60.380 132,191,892 7,835,343,918
2025/12/11 59.480 61.300 58.190 58.250 87,639,849 5,197,481,244
2025/12/10 59.900 59.900 58.020 59.530 95,668,514 5,676,730,449
2025/12/09 60.070 61.510 59.600 60.600 110,658,149 6,688,731,816
2025/12/08 59.100 60.710 58.740 60.080 111,448,052 6,648,712,162
2025/12/05 59.620 59.680 58.710 59.250 71,699,567 4,252,859,816
2025/12/04 58.610 59.730 57.110 59.630 103,890,858 6,105,665,724
2025/12/03 60.080 60.400 58.450 58.820 108,086,644 6,424,399,902
2025/12/02 58.570 61.500 58.180 60.000 181,396,504 10,804,429,269
2025/12/01 57.850 59.290 56.400 58.610 137,736,228 7,993,866,332
2025/11/28 56.820 58.180 56.750 57.780 96,257,755 5,523,510,626
2025/11/27 57.700 59.130 56.800 56.960 126,380,424 7,285,515,492
2025/11/26 55.320 58.850 54.910 57.600 159,153,919 9,019,252,589
2025/11/25 54.220 56.390 54.040 55.700 145,075,983 7,991,873,213
2025/11/24 53.190 53.850 52.200 53.250 95,703,000 5,083,982,617
2025/11/21 54.000 54.280 52.800 52.850 149,999,606 8,022,353,927
2025/11/20 58.100 58.200 55.680 55.750 95,981,221 5,464,450,864
2025/11/19 57.000 57.940 56.410 56.750 93,532,984 5,333,718,412
※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。