Shaanxi Zhongtian Rocket Technology Co.,Ltd
銘柄コード：取扱いなし

ティッカー：003009

  • 株価 (CNY)
    55.280
  • 前日比
    -1.210 (-2.14%)
  • 出来高
    2,458,679

  • 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 55.330 59.640 55.200 55.280 18,663,571 1,051,925,520
2026/03/23 56.040 58.000 53.870 56.190 18,036,564 1,010,498,498
2026/03/16 62.000 62.470 57.220 57.380 18,404,252 1,099,976,131
2026/03/09 70.480 71.800 61.860 61.960 30,029,620 1,997,720,470
2026/03/02 68.930 77.000 66.090 71.890 69,463,647 4,930,356,004
2026/02/24 67.080 68.980 66.110 68.300 15,393,428 1,040,865,117
2026/02/09 69.200 70.990 66.140 67.450 21,058,103 1,441,321,859
2026/02/02 67.520 70.590 67.280 68.510 22,452,966 1,537,466,846
2026/01/26 75.920 75.920 66.870 68.200 29,936,677 2,147,282,999
2026/01/19 74.600 77.970 69.230 76.680 46,332,271 3,457,314,062
2026/01/12 92.010 100.600 74.500 75.850 67,636,022 5,799,112,526
2026/01/05 80.380 95.190 76.000 91.450 102,118,512 8,757,172,996
2025/12/29 68.710 78.540 67.210 78.540 54,289,293 3,976,690,712
2025/12/22 62.540 73.330 57.650 70.830 77,774,856 5,139,945,795
2025/12/15 60.000 67.190 57.010 62.510 62,286,080 3,841,649,699
2025/12/08 64.000 65.600 58.870 61.080 71,676,802 4,471,736,484
2025/12/01 60.290 64.660 57.120 62.450 79,147,651 4,838,295,905
2025/11/24 50.390 63.000 50.390 60.910 66,923,017 3,759,233,172
2025/11/17 52.030 52.530 47.440 50.090 18,764,884 948,048,851
2025/11/10 52.880 54.290 48.790 50.100 18,234,834 939,367,473
2025/11/03 52.910 55.050 51.710 52.780 22,115,051 1,174,585,646
2025/10/27 52.630 59.000 52.030 53.050 50,198,699 2,719,640,015
2025/10/20 49.440 52.690 47.160 52.690 17,687,901 893,150,560
2025/10/13 48.260 51.500 47.880 48.110 14,564,002 712,725,847
2025/10/09 49.180 51.280 48.670 50.260 8,390,569 418,248,888
2025/09/29 48.120 49.350 47.000 49.180 6,142,047 297,351,850
2025/09/22 49.420 50.810 47.710 48.080 17,088,610 837,427,333
2025/09/15 49.650 50.880 48.240 49.400 16,213,434 803,254,053
2025/09/08 49.150 51.360 47.540 49.620 20,985,971 1,037,074,221
2025/09/01 60.690 60.690 47.350 48.010 29,255,232 1,585,194,745
2025/08/25 62.000 68.730 57.280 60.990 52,628,058 3,276,096,610
2025/08/18 49.000 65.740 48.520 62.540 76,139,179 4,298,056,654
2025/08/11 47.950 50.500 46.630 48.770 30,659,088 1,485,816,052
2025/08/04 45.350 49.180 45.350 47.950 25,079,517 1,177,671,419
2025/07/28 46.480 47.900 45.020 45.850 16,709,272 773,848,159
2025/07/21 47.560 49.000 45.700 46.350 19,896,051 938,148,544
2025/07/14 46.460 48.260 44.130 47.560 21,035,734 980,317,793
2025/07/07 46.060 48.300 45.110 47.220 24,389,412 1,138,314,831
2025/06/30 47.810 51.370 45.490 46.090 41,333,892 1,971,213,309
2025/06/23 42.800 50.820 41.850 48.410 62,009,252 2,850,565,314
2025/06/16 42.000 44.930 40.580 42.850 39,022,992 1,661,989,229
2025/06/09 43.800 43.890 40.360 43.330 39,059,204 1,673,491,595
2025/06/03 43.620 46.900 42.290 44.090 57,149,311 2,527,428,278
2025/05/26 36.880 41.040 36.640 41.040 16,323,390 634,979,871
2025/05/19 37.090 40.470 36.880 36.960 16,826,104 636,868,036
2025/05/12 38.150 39.730 37.010 37.050 13,489,705 512,406,444
2025/05/06 35.210 39.350 35.210 38.530 12,822,266 475,385,511
2025/04/28 34.880 35.250 34.480 35.190 1,965,900 68,708,205
2025/04/21 35.770 36.600 34.650 34.880 5,817,000 206,358,075
2025/04/14 36.920 36.920 35.570 35.780 4,845,025 175,862,294
2025/04/07 35.880 37.030 33.180 36.930 13,386,634 478,639,098
2025/03/31 37.670 38.230 36.700 37.070 4,277,700 160,060,839
2025/03/24 40.590 40.600 37.580 37.660 6,986,669 273,231,157
2025/03/17 40.040 40.940 39.510 40.560 7,536,820 303,451,215
2025/03/10 39.500 40.660 39.400 39.930 7,709,196 307,384,917
2025/03/03 37.800 40.420 37.700 39.580 8,472,077 329,351,993
2025/02/24 39.000 39.840 37.500 37.760 5,826,546 224,467,684
2025/02/17 38.880 39.510 38.270 39.210 6,755,263 263,235,710
2025/02/10 39.500 40.570 38.510 38.870 8,280,761 325,951,454
2025/02/05 37.900 39.920 37.600 39.530 3,477,223 134,698,925
2025/01/27 37.800 38.200 37.530 37.600 515,505 19,477,067
2025/01/20 38.360 38.600 37.280 37.870 3,133,881 119,173,659
2025/01/13 36.180 39.150 35.960 38.250 4,919,371 183,910,684
2025/01/06 37.510 37.850 35.900 36.400 4,506,409 166,354,088
2024/12/30 39.990 40.490 37.500 37.750 4,563,012 177,649,464
2024/12/23 40.490 40.620 38.900 39.980 5,324,223 212,955,609
2024/12/16 40.880 41.190 39.510 40.550 6,037,737 244,724,574
2024/12/09 41.610 42.640 40.700 40.820 10,908,380 452,070,538
2024/12/02 42.110 42.490 40.750 41.630 8,194,193 342,066,586
2024/11/25 42.690 43.190 40.420 42.140 9,672,955 407,328,135
2024/11/18 44.800 45.400 41.900 43.080 13,353,960 584,836,678
2024/11/11 45.000 47.700 42.750 44.630 21,181,018 953,569,430
2024/11/04 40.620 45.350 40.570 44.990 18,327,936 785,947,715
2024/10/28 43.450 45.000 40.500 40.680 14,018,199 594,476,774
2024/10/21 43.530 46.140 42.720 43.350 19,810,324 870,366,584
2024/10/14 40.280 44.320 40.150 42.500 20,877,639 872,946,280
2024/10/07 40.300 46.700 39.150 39.440 19,651,843 813,537,170
2024/09/30 40.300 42.760 39.490 42.500 5,184,975 213,945,030
2024/09/23 34.780 39.650 34.570 39.450 8,561,200 317,727,535
2024/09/18 35.480 35.640 34.350 34.600 2,856,600 100,030,990
2024/09/09 36.000 36.280 35.000 35.480 3,431,000 122,452,390
2024/09/02 37.600 37.670 36.010 36.190 3,926,700 144,767,612
2024/08/26 37.000 38.120 36.660 37.580 3,582,469 133,769,392
2024/08/19 38.660 39.020 37.060 37.190 3,622,851 137,604,938
2024/08/12 39.780 39.780 38.310 38.810 4,842,530 189,681,900
2024/08/05 41.930 42.960 39.280 39.990 16,956,569 695,897,591
2024/07/29 38.630 45.020 38.630 43.680 14,846,199 615,968,796
2024/07/22 38.070 39.220 37.070 38.910 3,515,200 134,693,676
2024/07/15 37.710 38.170 36.930 38.060 2,695,830 101,679,968
2024/07/08 37.800 37.850 36.280 37.530 2,538,251 94,841,748
※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。