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
2026/03/30 49.800 51.110 48.000 48.800 598,249,135 29,569,959,120
2026/03/23 47.530 51.710 44.570 50.610 868,191,973 42,198,470,847
2026/03/16 49.010 51.760 47.510 48.220 559,947,521 27,507,421,969
2026/03/09 46.270 50.880 45.430 49.330 615,457,654 29,528,119,594
2026/03/02 49.310 49.740 45.800 47.300 559,023,382 26,854,085,712
2026/02/24 51.410 51.930 49.320 50.220 442,816,736 22,459,664,849
2026/02/09 51.990 52.000 49.260 50.800 432,674,941 22,071,830,427
2026/02/02 51.990 53.600 50.650 51.170 516,069,498 26,759,493,645
2026/01/26 55.380 55.400 51.020 51.690 656,909,741 35,060,915,151
2026/01/19 58.100 60.480 55.000 55.500 779,395,440 44,635,976,848
2026/01/12 55.200 59.910 53.230 58.080 1,014,640,046 57,433,699,803
2026/01/05 57.120 59.500 54.000 55.650 882,543,357 49,923,271,347
2025/12/29 58.100 59.380 56.400 56.710 297,124,954 17,128,510,785
2025/12/22 57.100 59.950 56.990 58.400 400,768,676 23,288,667,762
2025/12/15 59.550 59.670 56.320 56.780 393,158,841 22,834,665,485
2025/12/08 59.100 61.510 57.600 60.380 537,606,456 32,066,881,084
2025/12/01 57.850 61.500 56.400 59.250 602,809,801 35,415,075,808
2025/11/24 53.190 59.130 52.200 57.780 622,571,081 34,599,387,826
2025/11/17 56.490 58.200 52.800 52.850 519,102,337 28,594,752,233
2025/11/10 59.500 60.200 56.100 56.510 593,484,524 34,468,097,442
2025/11/03 62.800 62.960 58.360 59.900 619,412,404 37,787,253,706
2025/10/27 65.880 67.480 63.000 63.000 908,881,269 58,931,861,481
2025/10/20 56.860 64.150 56.440 63.910 932,067,889 56,240,976,422
2025/10/13 55.120 61.600 53.880 55.490 1,193,982,555 67,486,878,964
2025/10/09 63.840 66.150 60.210 60.800 522,606,068 32,793,530,767
2025/09/29 64.250 66.380 62.680 64.690 492,381,532 31,758,608,814
2025/09/22 60.950 72.200 60.130 64.250 1,759,901,215 113,306,839,974
2025/09/15 52.140 57.910 51.100 55.410 1,280,044,270 69,301,596,777
2025/09/08 49.090 55.660 45.820 52.710 1,389,195,781 70,598,929,590
2025/09/01 46.100 47.200 42.990 47.200 818,358,486 37,540,149,649
2025/08/25 43.380 47.360 42.130 45.980 913,999,043 40,867,182,210
2025/08/18 38.600 42.880 38.220 42.700 736,381,955 29,897,107,373
2025/08/11 36.490 39.050 36.490 38.590 509,079,782 19,169,399,191
2025/08/04 36.120 38.660 35.800 36.440 458,543,651 16,853,771,892
2025/07/28 38.400 38.470 36.280 36.640 457,084,647 17,116,677,318
2025/07/21 38.750 38.980 37.300 38.330 442,324,852 16,958,734,825
2025/07/14 35.580 39.830 34.910 38.730 620,203,704 23,110,340,520
2025/07/07 35.280 36.000 34.250 35.760 425,345,011 15,024,249,151
2025/06/30 33.950 36.180 33.850 35.290 554,258,890 19,297,908,902
2025/06/23 32.990 34.100 32.690 33.870 537,798,933 17,969,206,848
2025/06/16 31.050 33.490 31.020 33.210 593,338,205 19,101,040,164
2025/06/09 31.700 32.540 31.200 31.250 466,669,183 14,780,579,698
2025/06/03 30.190 31.860 30.120 31.320 370,354,822 11,433,779,242
2025/05/26 30.500 31.520 30.310 30.400 534,950,368 16,413,614,666
2025/05/19 32.390 32.650 31.300 31.300 456,285,389 14,560,066,762
2025/05/12 33.350 35.490 32.410 32.500 947,737,081 31,689,958,645
2025/05/06 30.990 33.160 30.900 32.080 643,002,082 20,436,213,671
2025/04/28 31.810 31.930 30.390 30.850 313,465,529 9,794,230,453
2025/04/21 29.990 32.180 29.770 31.610 693,755,565 21,428,375,013
2025/04/14 33.910 34.430 29.250 29.950 930,434,543 29,666,905,403
2025/04/07 31.880 33.000 27.110 32.180 1,157,463,496 35,930,560,574
2025/03/31 41.000 41.390 35.420 35.420 405,415,276 15,530,445,685
2025/03/24 39.940 41.500 39.880 41.210 241,264,309 9,803,172,035
2025/03/17 41.300 41.370 39.600 39.860 279,369,069 11,323,526,789
2025/03/10 41.300 41.640 39.560 41.000 375,863,744 15,363,430,536
2025/03/03 43.980 43.980 41.320 41.530 281,138,327 12,005,309,408
2025/02/24 44.980 47.000 43.000 43.150 330,263,571 14,707,462,475
2025/02/17 43.800 45.380 41.930 44.980 369,498,608 16,266,252,470
2025/02/10 43.000 44.440 41.880 43.530 319,805,353 13,819,588,816
2025/02/05 40.700 43.200 39.780 42.600 268,312,620 11,153,755,613
2025/01/27 40.750 41.220 40.100 40.190 47,324,827 1,919,731,607
2025/01/20 39.860 42.580 39.580 40.970 452,708,831 18,446,753,091
2025/01/13 37.700 39.740 37.400 39.160 265,569,114 10,224,410,889
2025/01/06 39.240 41.020 37.800 38.160 334,207,947 13,052,491,370
2024/12/30 41.350 42.100 38.680 39.230 267,657,955 10,797,321,904
2024/12/23 41.280 42.380 40.250 41.350 336,544,196 13,904,323,457
2024/12/16 40.400 41.950 39.340 41.280 339,771,939 13,843,158,224
2024/12/09 40.210 42.200 39.650 40.580 406,284,658 16,519,534,194
2024/12/02 39.190 40.850 38.910 40.210 404,757,928 16,105,317,955
2024/11/25 37.660 39.500 36.310 38.680 486,913,810 18,520,984,047
2024/11/18 39.300 39.810 37.600 37.650 434,626,372 16,772,231,695
2024/11/11 40.020 42.690 39.300 39.300 600,643,318 24,222,443,406
2024/11/04 42.190 43.550 40.000 40.300 595,073,973 24,701,520,619
2024/10/28 43.600 44.400 41.910 42.190 319,988,393 13,767,500,608
2024/10/21 44.870 47.150 42.600 43.350 397,851,968 17,701,428,686
2024/10/14 41.850 45.210 41.780 44.450 397,849,877 17,235,851,296
2024/10/07 42.000 47.810 41.010 42.200 703,446,651 30,427,584,889
2024/09/30 42.000 43.950 41.010 43.460 160,489,237 6,837,643,942
2024/09/23 36.160 41.190 36.020 40.480 391,406,835 15,054,485,391
2024/09/18 36.600 36.990 34.840 36.600 166,404,805 6,033,422,217
2024/09/09 35.800 37.880 35.100 37.150 213,261,966 7,780,329,674
2024/09/02 39.220 39.380 35.900 35.900 260,333,737 9,788,548,511
2024/08/26 37.920 40.100 35.600 39.420 312,607,237 11,960,352,887
2024/08/19 37.460 38.330 36.200 37.890 207,632,623 7,779,994,383
2024/08/12 36.200 37.440 36.080 37.040 183,186,000 6,721,094,340
2024/08/05 35.000 36.880 34.340 36.330 328,212,189 11,696,661,885
2024/07/29 37.920 39.380 37.000 37.190 311,133,970 11,783,421,278
2024/07/22 40.060 40.060 36.120 37.920 373,866,804 14,408,826,626
2024/07/15 41.060 43.300 39.640 40.150 405,227,082 16,629,506,377
2024/07/08 38.750 42.940 38.500 40.920 440,743,049 17,752,028,156
※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。