CHINA MOBILE LTD
ﾁﾔｲﾅ ﾓﾊﾞｲﾙ ﾘﾐﾃﾂﾄﾞ
銘柄コード：Z2839

ティッカー：00941

  • 株価 (HKD)
    80.050
  • 前日比
    +0.250 (+0.31%)
  • 出来高
    11,569,319

  • 2026/04/02
    16:08
    (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 79.700 80.500 79.300 80.050 33,510,900 2,677,102,023
2026/03/02 78.550 80.850 76.850 79.150 512,956,989 40,446,658,582
2026/02/02 78.000 80.650 75.850 79.300 402,315,476 31,561,649,092
2026/01/02 82.000 83.550 78.100 79.800 681,400,746 55,099,767,823
2025/12/01 87.250 88.200 81.450 81.700 420,111,348 35,562,425,608
2025/11/03 85.400 88.900 85.200 87.300 346,365,244 30,029,866,654
2025/10/02 84.850 87.250 82.700 85.250 363,227,067 30,878,841,033
2025/09/01 87.500 88.050 84.050 84.500 391,796,133 33,704,262,341
2025/08/01 86.050 90.600 85.050 89.450 401,674,649 35,262,013,249
2025/07/02 87.150 88.150 85.500 86.100 344,549,197 29,881,029,109
2025/06/02 87.350 89.500 85.650 87.100 309,379,563 27,039,773,806
2025/05/02 80.800 89.400 80.800 88.000 367,239,581 31,123,554,489
2025/04/01 83.800 84.400 76.700 81.050 494,184,749 40,269,879,734
2025/03/03 79.000 85.550 78.350 83.800 522,263,213 42,655,847,921
2025/02/03 74.550 83.350 74.550 79.000 842,784,188 65,621,283,838
2025/01/02 76.600 76.700 73.500 75.700 360,290,359 27,246,958,399
2024/12/02 72.500 76.800 71.400 76.600 432,782,259 32,166,541,400
2024/11/01 71.600 72.700 68.500 72.300 412,717,633 29,416,449,292
2024/10/02 73.050 77.700 70.600 71.450 710,169,687 51,984,421,088
2024/09/02 74.000 75.950 69.500 73.450 573,058,562 41,962,213,202
2024/08/01 72.650 76.700 70.000 76.200 424,177,039 31,341,380,969
2024/07/02 76.500 79.000 72.000 72.600 445,687,878 33,437,733,046
2024/06/03 75.200 77.800 72.300 77.000 493,022,480 37,260,173,926
2024/05/02 70.000 75.500 68.900 75.100 461,259,225 33,383,636,409
2024/04/02 67.200 71.500 66.650 69.900 378,582,378 26,051,199,886
2024/03/01 65.650 68.850 65.350 66.900 405,256,547 27,025,545,978
2024/02/01 66.050 69.100 65.300 65.800 283,001,047 18,837,257,190
2024/01/02 64.700 68.350 63.000 66.450 390,775,065 25,644,613,640
2023/12/01 63.300 65.350 61.150 64.800 289,728,488 18,441,218,261
2023/11/01 61.950 63.950 61.350 63.300 265,474,745 16,628,674,339
2023/10/03 65.350 66.400 60.900 61.950 300,198,153 19,107,612,438
2023/09/01 65.050 68.950 64.350 65.700 279,391,082 18,443,303,800
2023/08/01 64.100 67.350 63.400 67.100 377,427,215 24,716,764,742
2023/07/03 64.000 65.650 62.300 64.100 288,357,976 18,458,514,938
2023/06/01 63.000 66.200 62.000 64.050 332,152,873 21,195,505,208
2023/05/02 67.550 70.200 62.550 63.650 423,729,346 27,960,840,219
2023/04/03 63.100 70.000 63.100 67.650 388,836,991 25,648,660,018
2023/03/01 59.000 66.100 58.900 63.600 816,841,270 50,562,474,613
2023/02/01 56.150 59.450 55.800 58.800 437,800,867 25,195,439,895
2023/01/03 51.400 57.500 51.200 56.200 435,715,087 23,561,293,329
2022/12/01 52.200 53.400 50.750 51.750 482,163,730 25,084,568,053
2022/11/01 47.000 52.800 46.850 51.750 455,318,623 22,583,803,700
2022/10/03 49.250 50.950 46.800 47.250 370,700,685 18,002,152,015
2022/09/01 52.400 52.650 49.150 49.900 446,907,364 22,803,448,248
2022/08/01 49.400 53.150 48.900 52.600 428,972,176 21,882,943,128
2022/07/04 49.300 50.800 48.500 49.650 284,427,599 14,096,942,875
2022/06/01 50.200 50.900 48.700 49.000 436,704,349 21,704,206,145
2022/05/03 51.800 53.000 50.000 50.650 596,264,038 30,625,611,651
2022/04/01 53.700 56.100 51.150 52.400 426,643,614 22,756,103,761
2022/03/01 52.550 57.100 47.800 54.150 806,687,152 42,673,750,340
2022/02/04 52.700 58.650 51.750 52.800 682,932,162 36,861,263,443
2022/01/03 47.000 53.800 46.800 52.500 653,246,742 32,678,668,268
2021/12/01 46.700 47.900 45.900 46.800 326,575,417 15,291,893,901
2021/11/01 48.400 49.300 46.400 46.600 346,163,185 16,503,329,844
2021/10/04 46.650 49.500 46.400 48.250 289,101,797 13,790,155,716
2021/09/01 47.150 49.950 46.600 46.950 449,893,180 21,443,033,691
2021/08/02 48.000 52.950 46.950 47.150 718,744,760 35,047,791,359
2021/07/02 48.100 51.100 46.500 47.850 719,808,164 34,829,717,535
2021/06/01 48.250 50.050 47.300 48.550 503,036,025 24,416,111,063
2021/05/03 50.250 51.150 47.950 48.400 435,961,358 21,552,839,636
2021/04/01 50.800 54.050 49.500 52.000 581,240,519 29,984,745,273
2021/03/01 54.100 59.200 50.000 50.950 1,285,601,634 68,860,037,521
2021/02/01 47.500 57.800 46.200 53.700 1,513,282,303 77,631,382,143
2021/01/04 43.000 51.500 39.000 47.300 4,307,194,619 194,685,196,778
2020/12/01 46.050 47.500 43.700 44.200 928,346,658 42,112,125,273
2020/11/02 47.700 53.950 46.200 46.400 864,381,879 41,976,544,998
2020/10/05 50.200 52.450 46.900 47.150 321,078,335 15,789,027,123
2020/09/01 54.000 54.950 48.800 49.450 437,374,854 22,656,017,437
2020/08/03 52.900 60.400 52.900 54.150 458,149,993 25,238,337,739
2020/07/02 51.900 58.300 51.900 53.100 461,272,349 24,816,452,376
2020/06/01 55.600 57.150 51.600 52.300 511,901,847 27,725,883,788
2020/05/04 60.050 60.950 53.200 54.100 554,373,323 31,640,857,410
2020/04/01 57.100 63.750 55.900 62.450 461,603,476 27,603,887,864
2020/03/02 60.700 62.800 45.200 57.650 886,943,669 50,189,924,869
2020/02/03 63.400 67.850 60.850 61.300 391,850,800 24,823,748,180
2020/01/02 65.600 70.000 62.600 64.200 389,432,502 25,546,772,131
2019/12/02 59.750 66.200 58.300 65.500 318,525,055 19,887,908,121
2019/11/01 63.600 65.300 58.850 59.000 330,948,239 20,415,369,493
2019/10/02 64.850 66.850 63.600 63.800 283,887,244 18,388,796,230
2019/09/02 64.950 67.800 63.800 64.850 296,944,221 19,405,304,842
2019/08/01 67.400 68.100 62.050 64.950 447,703,256 29,380,526,175
2019/07/02 71.400 71.800 66.500 66.750 236,481,365 16,343,818,338
2019/06/03 69.050 71.500 68.000 71.150 295,250,936 20,645,421,699
2019/05/02 74.150 74.650 68.450 68.450 377,861,190 26,988,735,495
2019/04/01 80.900 81.000 73.500 74.750 385,081,195 29,858,233,157
2019/03/01 83.450 87.700 79.700 80.000 387,093,401 32,017,462,930
2019/02/01 84.000 85.200 81.650 82.600 276,926,466 23,085,282,521
2019/01/02 74.300 83.050 72.900 82.300 418,621,493 32,710,036,909
2018/12/03 78.500 78.500 73.350 75.350 345,209,183 26,382,611,810
2018/11/01 74.500 78.000 72.000 77.650 305,887,583 23,105,983,300
※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。