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
2026/04/01 50.480 51.110 48.640 48.800 271,458,093 13,507,076,062
2026/03/02 49.310 51.760 44.570 49.260 2,929,411,572 142,735,578,845
2026/02/02 51.990 53.600 49.260 50.220 1,391,561,175 71,341,862,539
2026/01/05 57.120 60.480 51.020 51.690 3,333,488,584 183,600,217,485
2025/12/01 57.850 61.510 56.320 56.710 2,231,468,728 129,642,754,424
2025/11/03 62.800 62.960 52.200 57.780 2,354,570,346 138,766,603,341
2025/10/09 63.840 67.480 53.880 63.000 3,557,537,781 220,745,219,311
2025/09/01 46.100 72.200 42.990 64.690 5,739,881,284 324,274,593,139
2025/08/01 36.720 47.360 35.800 45.980 2,693,004,848 111,665,446,022
2025/07/01 34.790 39.830 33.850 36.630 2,297,530,375 83,342,914,353
2025/06/03 30.190 34.780 30.120 34.690 2,094,847,455 67,967,325,677
2025/05/06 30.990 35.490 30.310 30.400 2,581,974,920 82,100,347,518
2025/04/01 40.890 41.150 27.110 30.850 3,459,320,974 121,076,234,090
2025/03/03 43.980 43.980 39.560 40.890 1,218,848,884 51,316,585,138
2025/02/05 40.700 47.000 39.780 43.150 1,287,880,152 54,937,747,583
2025/01/02 40.590 42.580 37.400 40.190 1,244,851,957 50,030,600,151
2024/12/02 39.190 42.380 38.910 40.760 1,609,975,438 64,898,109,905
2024/11/01 42.230 43.550 36.310 38.680 2,176,696,319 87,486,866,801
2024/10/07 42.000 47.810 41.010 42.220 1,759,698,043 76,124,537,340
2024/09/02 39.220 43.950 34.840 43.460 1,191,896,580 48,113,885,193
2024/08/01 38.990 40.100 34.340 39.420 1,132,098,254 43,260,304,530
2024/07/01 39.200 43.300 36.120 38.230 1,740,816,749 68,261,776,770
2024/06/03 31.640 40.220 30.880 39.310 1,785,280,792 63,399,784,125
2024/05/06 30.300 33.000 29.170 31.790 1,385,884,929 43,052,515,319
2024/04/01 29.800 30.160 25.920 29.200 1,469,550,760 42,278,975,365
2024/03/01 27.450 32.280 27.050 29.410 2,481,242,872 72,073,902,324
2024/02/01 25.470 29.400 24.880 27.580 1,371,208,410 36,792,949,661
2024/01/02 34.440 34.960 25.200 25.490 1,218,847,291 36,592,842,794
2023/12/01 31.660 34.850 29.700 34.450 908,550,268 29,677,794,504
2023/11/01 32.760 33.900 29.820 31.830 1,227,479,494 39,374,473,468
2023/10/09 29.780 34.430 29.300 32.770 856,259,824 27,032,122,643
2023/09/01 33.130 33.320 28.220 29.820 1,010,165,089 31,438,862,982
2023/08/01 32.350 35.580 30.220 33.000 1,194,982,466 39,180,487,603
2023/07/03 32.950 35.320 31.150 32.320 1,433,061,405 47,197,877,373
2023/06/01 27.310 33.930 26.150 32.450 1,982,678,143 59,401,037,164
2023/05/04 26.050 28.530 25.270 27.300 1,105,709,747 29,619,199,847
2023/04/03 30.310 32.100 25.000 26.100 1,372,661,988 38,952,715,564
2023/03/01 30.020 31.900 27.200 30.310 1,275,718,097 38,089,753,081
2023/02/01 32.490 34.000 29.750 29.940 960,790,438 30,308,134,366
2023/01/03 31.630 33.290 28.370 32.480 1,057,482,242 33,249,885,394
2022/12/01 31.500 33.060 29.800 31.750 1,010,162,813 31,847,908,086
2022/11/01 28.550 34.450 28.090 30.910 1,476,326,375 45,027,954,437
2022/10/10 29.400 31.130 26.490 28.500 944,696,546 27,282,836,248
2022/09/01 37.400 38.550 29.120 29.400 1,171,273,675 39,375,292,769
2022/08/01 33.960 40.200 33.200 37.520 1,803,314,482 65,316,050,538
2022/07/01 33.910 35.080 29.900 33.950 1,747,642,729 58,039,215,030
2022/06/01 33.500 36.560 31.210 33.790 1,660,536,620 56,068,018,974
2022/05/05 31.500 34.000 27.200 33.810 1,142,763,319 36,142,746,871
2022/04/01 31.690 31.780 25.610 30.880 1,197,438,158 35,911,170,358
2022/03/01 42.930 43.450 30.450 31.700 1,623,630,364 60,289,454,491
2022/02/07 47.400 47.490 39.520 43.430 943,603,295 41,952,602,495
2022/01/04 50.200 51.320 44.510 46.660 1,115,318,110 53,727,661,653
2021/12/01 39.580 50.880 38.100 49.200 1,528,548,206 67,928,682,274
2021/11/01 38.640 43.950 38.000 39.650 1,261,260,172 50,526,082,490
2021/10/08 37.000 40.100 34.560 38.640 1,067,774,449 40,121,624,921
2021/09/01 33.800 37.360 32.800 35.710 1,297,315,439 45,299,011,841
2021/08/02 36.310 42.700 33.600 33.860 1,651,699,783 60,481,116,804
2021/07/01 46.580 47.220 36.100 36.980 1,772,315,444 73,941,000,323
2021/06/01 38.950 50.080 37.380 46.000 1,987,456,393 85,664,339,179
2021/05/06 36.650 40.330 31.950 39.000 1,539,460,081 56,933,082,445
2021/04/01 34.110 38.620 32.580 36.960 1,873,532,961 66,636,883,590
2021/03/01 47.100 49.800 31.900 33.830 2,178,866,703 88,587,272,977
2021/02/01 53.490 54.100 45.550 46.500 1,258,000,368 62,786,798,366
2021/01/04 55.800 63.260 50.040 53.100 2,284,387,945 126,897,750,344
2020/12/01 52.000 58.220 48.800 56.120 1,535,814,033 82,603,757,764
2020/11/02 54.900 61.680 49.220 51.690 1,396,383,197 75,924,845,378
2020/10/09 59.100 63.880 54.450 54.860 1,020,734,074 59,276,579,512
2020/09/01 54.890 59.190 50.310 57.130 1,392,145,717 77,097,029,807
2020/08/03 59.880 60.330 49.500 55.000 1,885,229,868 105,907,500,909
2020/07/01 51.060 61.120 49.000 58.590 2,663,600,104 146,344,848,714
2020/06/01 35.232 51.600 35.232 51.350 1,483,595,816 64,319,071,208
2020/05/06 35.855 38.462 33.309 34.232 1,090,125,455 38,660,754,198
2020/04/01 29.231 37.078 29.155 36.393 1,468,145,260 48,396,307,386
2020/03/02 36.932 38.924 26.078 29.355 2,317,104,076 76,052,569,258
2020/02/03 31.262 39.716 31.262 36.770 1,869,009,235 64,952,743,439
2020/01/02 28.462 36.562 27.962 34.732 1,023,587,113 32,682,624,724
2019/12/02 26.008 29.078 25.154 28.078 1,399,993,499 37,911,123,956
2019/11/01 24.470 27.539 24.062 26.178 1,410,051,837 36,044,097,570
2019/10/08 20.924 26.231 18.770 24.470 1,199,829,155 27,114,639,116
2019/09/02 18.677 21.801 18.500 20.585 1,410,196,211 28,049,860,283
2019/08/01 16.539 19.962 14.839 18.831 1,551,725,126 27,221,525,954
2019/07/01 15.681 17.431 14.654 16.616 1,092,358,712 17,582,059,648
2019/06/03 12.693 14.894 12.320 14.669 706,865,062 9,644,466,905
2019/05/06 14.320 14.722 11.450 12.699 1,052,819,346 14,000,128,458
2019/04/01 14.610 16.172 14.296 15.438 730,698,279 11,054,734,262
2019/03/01 12.775 14.841 11.829 14.675 950,097,758 12,854,822,665
2019/02/01 9.846 13.326 9.716 12.409 696,693,068 7,889,526,475
2019/01/02 8.338 9.799 7.580 9.687 641,800,663 5,680,577,668
2018/12/03 9.385 9.557 7.610 8.320 521,409,311 4,545,646,373
2018/11/01 9.888 10.267 8.521 8.929 746,882,551 7,021,629,582
※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。