SHENZHEN ENVICOOL TECHNOLO-A
ｼｴﾝｼﾞｴﾝ ｴﾝﾋﾞｸ-ﾙ ﾃｸﾉﾛｼﾞ-
銘柄コード：Z9281

ティッカー：002837

  • 株価 (CNY)
    83.630
  • 前日比
    +0.860 (+1.03%)
  • 出来高
    28,181,021

  • 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 84.010 85.490 82.800 83.630 28,181,021 2,366,712,596
2026/04/02 86.080 86.630 82.500 82.770 34,006,687 2,873,395,018
2026/04/01 86.900 87.400 85.310 87.180 34,381,443 2,980,785,154
2026/03/31 88.890 89.500 83.800 84.350 51,803,264 4,487,975,776
2026/03/30 90.000 90.830 88.010 89.770 36,809,333 3,300,048,726
2026/03/27 93.000 94.290 90.880 93.130 40,213,268 3,732,796,602
2026/03/26 97.520 97.650 95.070 95.510 28,113,425 2,711,188,423
2026/03/25 99.510 101.200 98.000 98.500 32,376,275 3,215,045,048
2026/03/24 99.000 99.500 95.500 98.400 28,382,839 2,784,356,505
2026/03/23 100.660 102.400 97.600 98.000 43,737,877 4,359,135,511
2026/03/20 105.000 108.460 103.000 105.000 49,695,261 5,236,141,175
2026/03/19 103.000 106.480 103.000 104.070 36,387,780 3,789,332,439
2026/03/18 102.310 107.330 101.400 106.680 59,646,119 6,228,844,207
2026/03/17 107.000 107.500 100.000 101.280 48,365,126 5,027,313,022
2026/03/16 98.380 105.500 96.500 105.080 63,501,117 6,436,790,724
2026/03/13 96.000 98.700 96.000 97.220 22,401,493 2,172,496,791
2026/03/12 100.700 101.830 97.220 97.970 28,261,017 2,809,992,920
2026/03/11 99.600 102.840 98.600 100.210 38,783,558 3,890,475,661
2026/03/10 99.900 100.990 98.490 99.200 36,997,562 3,686,622,065
2026/03/09 98.500 98.740 93.000 97.000 41,004,814 3,969,676,043
2026/03/06 100.880 103.260 100.880 101.300 23,970,448 2,434,918,107
2026/03/05 104.550 105.330 100.530 102.100 35,079,180 3,617,628,135
2026/03/04 101.140 105.490 100.680 102.480 28,367,359 2,906,165,011
2026/03/03 111.660 111.800 102.140 102.400 51,803,350 5,542,958,450
2026/03/02 105.500 112.720 105.030 111.050 50,852,493 5,521,309,427
2026/02/27 109.010 110.500 107.310 108.500 45,566,290 4,958,979,340
2026/02/26 111.080 115.720 106.220 113.700 67,195,627 7,504,407,623
2026/02/25 110.000 110.530 107.600 109.720 32,793,069 3,589,611,315
2026/02/24 112.010 113.000 105.730 109.100 49,711,235 5,466,247,400
2026/02/13 109.510 116.500 109.000 113.140 80,649,318 9,035,747,965
2026/02/12 105.110 109.450 105.110 109.450 80,493,174 8,635,307,706
2026/02/11 104.110 106.500 99.060 99.500 40,185,311 4,110,655,925
2026/02/10 104.220 107.000 103.130 103.790 30,355,520 3,173,214,283
2026/02/09 102.680 105.000 100.860 103.820 38,643,226 3,983,730,168
2026/02/06 96.900 103.680 96.540 99.690 42,820,383 4,247,889,044
2026/02/05 104.010 106.800 98.180 99.270 49,836,220 5,086,533,794
2026/02/04 109.780 111.390 103.890 106.310 55,054,547 5,937,219,984
2026/02/03 106.000 110.000 101.110 109.770 78,141,249 8,339,234,093
2026/02/02 107.510 109.900 103.510 103.810 50,612,670 5,374,179,832
2026/01/30 97.000 107.310 97.000 106.990 86,032,885 8,781,806,736
2026/01/29 101.010 102.500 98.870 99.350 49,675,859 4,989,070,709
2026/01/28 98.070 106.900 97.000 104.240 81,124,017 8,238,346,736
2026/01/27 96.370 98.790 94.070 97.920 31,035,184 3,003,817,871
2026/01/26 96.500 100.760 96.250 97.340 28,263,474 2,761,694,703
2026/01/23 99.500 99.650 96.700 97.350 30,127,742 2,961,557,038
2026/01/22 99.620 101.000 97.810 99.500 28,067,515 2,792,226,560
2026/01/21 96.000 100.380 95.000 99.370 38,104,072 3,722,291,533
2026/01/20 101.500 102.670 95.700 96.310 58,423,438 5,786,549,416
2026/01/19 100.120 105.000 100.100 102.390 41,588,730 4,237,995,558
2026/01/16 105.000 105.200 100.920 102.640 52,539,730 5,434,709,671
2026/01/15 98.160 105.000 97.810 103.330 77,224,698 7,805,486,350
2026/01/14 97.880 102.170 95.530 99.000 63,749,123 6,288,532,238
2026/01/13 99.850 102.660 96.200 96.690 54,364,251 5,373,906,211
2026/01/12 101.000 102.000 98.350 100.080 55,425,810 5,562,395,727
2026/01/09 101.110 103.940 98.800 102.190 49,978,569 5,073,324,539
2026/01/08 104.500 105.500 100.560 101.560 44,109,347 4,544,586,021
2026/01/07 100.670 106.600 100.670 104.500 63,098,843 6,506,121,701
2026/01/06 106.900 107.280 101.500 102.500 64,324,280 6,724,781,852
2026/01/05 107.200 108.500 104.000 106.000 57,181,582 6,085,549,864
2025/12/31 111.170 112.000 106.000 106.890 64,250,927 7,004,314,806
2025/12/30 109.360 117.300 107.550 113.200 65,481,064 7,324,220,711
2025/12/29 110.590 111.650 106.800 109.320 55,584,682 6,091,525,300
2025/12/26 110.330 113.770 109.500 110.590 53,606,469 5,952,864,366
2025/12/25 110.600 116.500 109.880 110.810 71,440,099 7,997,540,482
2025/12/24 106.000 112.730 105.000 111.170 84,185,538 9,153,072,619
2025/12/23 93.940 103.840 93.460 103.840 76,749,030 7,580,501,693
2025/12/22 92.800 95.280 91.960 94.400 56,855,666 5,322,258,894
2025/12/19 94.160 94.900 90.210 91.130 71,297,340 6,602,133,684
2025/12/18 95.010 99.440 94.010 94.150 107,801,910 10,311,522,196
2025/12/17 88.000 92.950 87.960 92.950 71,676,856 6,484,246,778
2025/12/16 82.000 87.000 81.000 84.500 72,721,507 6,081,336,022
2025/12/15 78.040 83.330 77.810 81.980 59,956,608 4,813,916,056
2025/12/12 75.010 80.000 73.290 78.870 52,307,620 4,016,832,908
2025/12/11 76.310 78.230 75.060 75.220 30,621,331 2,333,498,528
2025/12/10 77.250 78.000 75.060 77.090 39,300,537 3,020,246,268
2025/12/09 76.890 79.940 76.500 78.640 60,417,898 4,712,142,909
2025/12/08 71.660 77.290 71.620 76.370 58,798,027 4,364,871,534
2025/12/05 71.540 72.140 69.510 71.610 24,394,275 1,736,872,380
2025/12/04 70.860 71.700 68.800 70.880 26,513,208 1,870,771,956
2025/12/03 71.550 73.400 70.700 71.300 32,132,508 2,305,105,792
2025/12/02 73.260 73.660 70.700 71.370 30,102,023 2,174,795,906
2025/12/01 72.000 74.740 71.500 73.630 34,356,272 2,506,891,277
2025/11/28 72.420 73.780 70.950 71.810 30,319,836 2,190,304,952
2025/11/27 74.100 76.470 72.080 72.520 47,702,113 3,520,058,173
2025/11/26 71.600 76.600 70.540 74.780 67,794,958 4,974,794,018
2025/11/25 69.390 75.770 69.120 73.370 89,739,419 6,453,385,968
2025/11/24 69.600 70.550 64.900 68.880 46,898,146 3,211,702,283
2025/11/21 70.290 70.990 67.410 68.900 46,214,141 3,207,145,850
2025/11/20 75.080 75.490 70.700 72.920 49,078,342 3,609,589,358
2025/11/19 74.000 74.980 71.160 72.290 44,110,665 3,224,820,441
※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。