ASYMCHEM LABORATORIES-A
ｱｼﾑｹﾑ ﾗﾎﾞﾗﾄﾘ-ｽﾞ-A
銘柄コード：Z8992

ティッカー：002821

  • 株価 (CNY)
    122.060
  • 前日比
    -4.590 (-3.62%)
  • 出来高
    21,306,284

  • 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 99.900 129.800 99.200 122.060 92,349,653 10,411,499,879
2026/03/23 93.900 100.650 91.330 99.900 17,266,282 1,665,246,567
2026/03/16 98.940 101.170 95.000 95.000 13,998,172 1,365,206,719
2026/03/09 98.880 102.400 96.300 99.310 15,049,238 1,493,223,017
2026/03/02 95.760 101.290 91.400 99.310 24,148,346 2,340,940,661
2026/02/24 102.800 102.800 97.310 97.500 11,146,562 1,115,798,722
2026/02/09 102.440 106.400 100.510 100.580 15,020,081 1,539,295,451
2026/02/02 98.820 103.440 95.090 102.060 21,015,919 2,098,492,051
2026/01/26 104.300 104.500 97.820 99.130 19,213,885 1,949,008,459
2026/01/19 106.500 107.320 101.310 104.300 20,315,564 2,130,239,252
2026/01/12 103.970 109.490 102.200 107.330 37,791,926 3,996,401,694
2026/01/05 93.200 104.770 93.040 103.970 32,844,532 3,243,233,312
2025/12/29 94.100 96.400 92.670 92.930 10,697,016 1,005,786,929
2025/12/22 94.700 96.260 93.840 95.200 15,838,223 1,504,631,185
2025/12/15 93.500 95.600 90.010 94.790 15,940,534 1,490,041,415
2025/12/08 92.830 95.000 91.000 94.080 15,490,038 1,444,097,517
2025/12/01 93.490 94.870 90.200 92.240 14,850,361 1,376,628,464
2025/11/24 90.540 94.290 89.350 92.750 15,098,626 1,385,034,709
2025/11/17 94.000 94.920 88.460 89.500 16,182,677 1,484,275,134
2025/11/10 94.990 96.960 93.810 95.310 19,375,843 1,845,888,123
2025/11/03 98.700 99.500 93.380 95.190 22,722,497 2,197,095,041
2025/10/27 107.880 110.860 95.590 98.090 42,375,945 4,369,171,809
2025/10/20 104.020 108.720 102.000 105.760 21,148,103 2,223,194,327
2025/10/13 104.900 109.750 100.800 103.000 23,812,793 2,491,115,807
2025/10/09 113.000 113.860 109.780 111.010 12,410,556 1,388,896,348
2025/09/29 107.010 114.800 104.010 113.700 15,861,052 1,742,812,393
2025/09/22 111.000 113.730 105.910 107.760 31,953,071 3,502,056,581
2025/09/15 111.840 120.880 110.500 110.700 57,841,831 6,563,890,981
2025/09/08 108.300 113.940 102.000 112.080 59,522,776 6,492,744,406
2025/09/01 106.900 112.520 100.250 108.270 60,690,041 6,492,924,036
2025/08/25 107.770 110.600 99.700 106.920 58,392,825 6,204,091,674
2025/08/18 110.300 110.600 102.710 106.500 42,231,364 4,541,032,992
2025/08/11 97.730 112.200 97.730 109.100 52,349,752 5,454,320,660
2025/08/04 109.450 112.650 97.710 97.900 54,243,104 5,664,471,742
2025/07/28 114.470 125.500 110.110 111.350 64,327,992 7,420,716,337
2025/07/21 98.010 121.000 95.100 114.480 53,413,006 5,723,070,060
2025/07/14 97.500 99.000 95.100 98.310 40,046,048 3,903,588,643
2025/07/07 88.700 97.500 86.010 97.500 28,099,542 2,597,170,418
2025/06/30 83.640 91.180 83.150 89.040 23,462,692 2,035,447,187
2025/06/23 82.350 85.950 81.910 83.360 18,837,101 1,570,872,945
2025/06/16 90.970 94.150 82.180 82.800 29,245,026 2,559,670,900
2025/06/09 91.020 97.280 90.430 91.490 31,586,450 2,923,483,879
2025/06/03 93.020 96.000 90.040 90.630 20,186,739 1,865,708,885
2025/05/26 86.000 96.300 84.110 94.230 29,755,060 2,682,716,209
2025/05/19 80.620 88.340 79.980 86.450 26,398,919 2,213,483,360
2025/05/12 80.000 84.370 79.040 80.940 19,491,424 1,580,510,843
2025/05/06 82.250 83.500 80.000 81.320 16,384,256 1,339,699,652
2025/04/28 73.400 83.490 72.060 82.000 24,639,937 1,915,447,102
2025/04/21 64.460 76.130 63.710 74.470 34,822,686 2,426,880,044
2025/04/14 65.900 66.590 61.530 65.500 22,107,951 1,434,363,860
2025/04/07 73.300 73.300 59.900 65.100 34,702,996 2,356,333,428
2025/03/31 79.500 83.130 77.540 77.720 18,423,473 1,464,159,457
2025/03/24 77.810 82.760 76.720 79.660 13,135,374 1,040,814,197
2025/03/17 79.580 84.660 77.500 77.800 17,699,703 1,413,940,774
2025/03/10 80.660 81.230 76.010 79.570 17,459,882 1,385,747,184
2025/03/03 81.880 84.290 78.700 79.870 15,454,910 1,254,706,868
2025/02/24 87.680 89.000 81.310 81.640 19,488,107 1,654,686,445
2025/02/17 82.580 89.440 80.060 87.970 27,027,018 2,297,634,367
2025/02/10 79.820 83.830 78.800 80.800 19,000,078 1,535,443,803
2025/02/05 75.000 80.580 74.350 79.820 8,943,407 692,555,079
2025/01/27 75.000 76.330 74.500 74.500 1,643,220 123,377,065
2025/01/20 74.040 76.970 73.330 74.740 9,891,703 739,602,633
2025/01/13 68.970 75.570 68.510 73.710 11,085,126 794,692,682
2025/01/06 73.360 74.300 69.600 69.720 11,645,744 835,523,903
2024/12/30 76.810 80.000 73.050 73.230 14,831,507 1,123,820,364
2024/12/23 78.000 79.320 76.500 77.000 10,956,001 851,336,057
2024/12/16 80.650 80.950 76.700 78.000 20,731,389 1,639,334,585
2024/12/09 88.000 89.800 80.720 81.230 35,357,423 3,003,171,116
2024/12/02 83.010 85.230 79.140 84.900 19,798,027 1,644,622,102
2024/11/25 84.010 84.970 80.780 83.900 13,099,942 1,092,731,661
2024/11/18 82.670 90.000 81.550 84.000 21,646,366 1,830,308,477
2024/11/11 85.020 94.280 83.000 83.060 27,523,942 2,376,417,152
2024/11/04 81.110 91.450 81.000 86.300 29,051,185 2,468,333,933
2024/10/28 81.000 87.860 80.800 81.200 34,574,179 2,859,803,215
2024/10/21 75.990 83.670 75.080 81.000 28,175,874 2,224,062,614
2024/10/14 75.690 78.180 72.310 75.980 21,177,953 1,599,782,569
2024/10/07 79.710 92.100 74.700 75.690 52,511,627 4,229,811,554
2024/09/30 79.710 83.730 77.780 83.730 12,407,014 1,007,914,799
2024/09/23 65.800 76.350 62.590 76.120 31,209,286 2,191,360,016
2024/09/18 63.800 65.000 62.050 63.750 9,215,111 586,541,815
2024/09/09 60.830 65.020 60.500 63.880 17,466,284 1,092,647,061
2024/09/02 63.110 63.960 60.760 60.840 12,692,723 789,074,857
2024/08/26 60.100 64.880 59.550 63.670 15,330,778 951,274,774
2024/08/19 66.700 67.690 59.900 60.130 12,468,710 793,072,299
2024/08/12 70.780 70.910 65.880 66.610 14,843,842 1,017,471,149
2024/08/05 74.240 76.380 70.500 70.560 21,725,931 1,584,254,888
2024/07/29 67.510 76.940 66.830 74.150 26,659,211 1,902,334,648
2024/07/22 68.000 70.450 66.010 67.610 17,079,684 1,161,717,406
2024/07/15 66.010 69.100 64.190 67.450 17,262,739 1,151,208,907
2024/07/08 63.700 68.180 59.820 66.780 22,232,764 1,436,681,209
※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。