SEMICONDUCTOR MFG INTL
ｾﾐｺﾝﾀﾞｸﾀ- ﾏﾆﾕﾌｱｸﾁﾔﾘﾝｸﾞ
銘柄コード：Z4239

ティッカー：00981

  • 株価 (HKD)
    51.000
  • 前日比
    -1.850 (-3.50%)
  • 出来高
    65,408,563

  • 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
2026/04/02 52.850 52.850 50.050 51.000 65,408,563 3,380,805,100
2026/04/01 52.750 53.650 51.900 52.850 62,707,381 3,310,165,874
2026/03/31 50.800 52.900 50.000 50.700 49,238,685 2,516,096,803
2026/03/30 50.500 51.700 49.320 51.400 79,858,927 4,051,243,366
2026/03/27 52.100 53.450 51.800 52.500 55,576,934 2,915,704,899
2026/03/26 56.000 56.100 52.900 53.150 67,639,023 3,688,863,216
2026/03/25 55.600 57.700 55.600 56.500 55,556,759 3,130,623,369
2026/03/24 55.050 55.200 53.100 55.200 62,381,777 3,408,384,340
2026/03/23 55.000 55.950 52.800 54.150 107,629,358 5,863,109,277
2026/03/20 59.750 60.450 56.300 56.900 86,432,962 5,043,363,332
2026/03/19 60.500 61.100 59.250 59.750 68,178,947 4,100,963,662
2026/03/18 62.300 62.700 61.100 61.700 38,618,450 2,392,412,977
2026/03/17 63.150 63.350 61.100 61.850 44,776,126 2,792,351,157
2026/03/16 61.850 64.150 60.500 62.500 53,596,361 3,336,373,472
2026/03/13 62.600 62.900 61.300 62.200 40,672,853 2,531,885,099
2026/03/12 63.100 65.600 62.400 63.100 41,020,368 2,606,844,386
2026/03/11 64.500 65.400 63.350 63.750 39,428,906 2,533,307,210
2026/03/10 62.350 64.200 61.800 64.200 58,878,832 3,717,462,255
2026/03/09 58.800 61.300 58.300 60.850 69,946,059 4,183,648,653
2026/03/06 61.650 63.600 61.100 61.800 70,796,224 4,392,020,746
2026/03/05 63.000 63.550 61.250 61.500 50,672,825 3,158,183,818
2026/03/04 61.000 63.200 60.700 61.250 60,414,856 3,717,779,201
2026/03/03 65.250 65.500 61.000 62.550 85,167,593 5,414,529,724
2026/03/02 66.600 67.600 64.550 64.600 91,011,720 5,991,984,115
2026/02/27 67.600 69.000 66.450 68.000 36,167,811 2,450,821,292
2026/02/26 70.650 70.650 67.600 67.600 56,464,703 3,903,122,594
2026/02/25 70.550 71.000 69.800 69.850 43,679,241 3,070,650,642
2026/02/24 69.900 70.800 68.600 69.400 51,793,107 3,608,684,730
2026/02/23 68.400 71.750 68.400 71.100 23,965,395 1,675,480,677
2026/02/20 69.900 70.450 67.700 67.700 13,802,979 951,542,864
2026/02/16 70.450 70.650 69.250 69.900 7,346,214 514,694,118
2026/02/13 69.100 71.400 68.650 70.350 49,969,181 3,491,596,522
2026/02/12 70.800 71.000 69.350 69.800 40,928,219 2,874,695,782
2026/02/11 69.850 70.000 68.250 70.000 88,262,555 6,136,454,136
2026/02/10 71.200 71.950 70.150 71.550 45,008,675 3,205,180,268
2026/02/09 69.600 71.750 69.000 70.350 54,489,471 3,823,798,627
2026/02/06 66.000 69.050 65.750 67.600 53,161,260 3,567,120,546
2026/02/05 67.200 67.800 65.500 67.450 75,575,663 5,062,624,725
2026/02/04 69.800 69.850 67.800 68.750 69,297,925 4,785,021,721
2026/02/03 73.200 73.700 69.350 70.450 92,793,142 6,650,948,452
2026/02/02 75.000 75.000 70.850 72.200 97,837,858 7,167,846,071
2026/01/30 76.000 77.000 74.500 75.400 52,788,932 3,997,441,875
2026/01/29 79.700 79.800 75.850 77.250 74,734,384 5,840,492,109
2026/01/28 77.200 79.900 77.150 79.300 98,301,722 7,705,626,233
2026/01/27 75.500 77.150 73.950 76.600 60,791,315 4,607,981,677
2026/01/26 77.400 77.450 74.700 75.550 53,747,542 4,099,593,766
2026/01/23 78.500 78.550 76.850 78.100 36,489,263 2,846,162,514
2026/01/22 78.500 79.450 76.400 77.850 50,921,076 3,974,389,981
2026/01/21 73.450 77.750 73.350 77.250 75,590,192 5,703,279,986
2026/01/20 77.400 77.600 73.750 74.500 65,838,024 4,991,345,194
2026/01/19 79.200 80.100 77.000 77.000 52,927,092 4,145,514,480
2026/01/16 78.800 79.700 77.600 79.200 88,248,919 6,956,221,040
2026/01/15 75.500 78.400 74.950 77.350 72,736,228 5,567,958,253
2026/01/14 74.600 76.450 74.150 75.950 80,458,547 6,057,522,857
2026/01/13 75.200 76.150 73.250 74.450 69,713,451 5,211,951,880
2026/01/12 74.500 75.500 73.350 75.300 64,618,788 4,824,600,259
2026/01/09 75.500 76.250 73.500 74.400 71,074,224 5,324,347,805
2026/01/08 74.600 77.450 74.100 74.950 92,810,803 6,986,333,195
2026/01/07 76.400 76.700 73.700 74.700 98,807,996 7,447,652,698
2026/01/06 77.000 78.900 75.400 75.600 100,574,288 7,716,562,246
2026/01/05 75.800 78.300 75.050 76.500 129,977,658 9,931,917,791
2026/01/02 71.450 75.400 70.800 75.100 40,669,802 2,976,521,133
2025/12/31 72.900 73.450 71.200 71.450 33,185,970 2,397,686,332
2025/12/30 71.500 73.150 70.450 72.500 93,554,254 6,726,550,862
2025/12/29 71.500 73.700 69.550 69.550 77,352,135 5,497,802,995
2025/12/24 70.350 72.500 70.350 71.050 69,359,801 4,928,880,858
2025/12/23 69.500 70.350 68.300 68.900 49,966,498 3,460,804,567
2025/12/22 66.000 70.450 65.950 68.900 91,315,684 6,193,486,267
2025/12/19 65.450 66.150 64.800 65.050 39,163,474 2,559,822,569
2025/12/18 64.000 65.600 63.650 64.700 39,415,584 2,541,812,473
2025/12/17 63.050 65.200 63.050 64.750 40,298,935 2,579,635,576
2025/12/16 64.500 65.150 62.000 63.450 64,784,997 4,131,663,183
2025/12/15 68.000 68.000 64.450 64.700 67,089,126 4,447,170,439
2025/12/12 67.600 68.650 65.350 67.700 59,855,565 4,029,775,913
2025/12/11 69.000 69.250 66.550 67.150 49,462,751 3,362,848,783
2025/12/10 69.300 69.350 67.200 68.700 44,357,583 3,044,593,603
2025/12/09 70.600 71.000 68.450 68.850 66,229,434 4,617,847,285
2025/12/08 70.200 72.900 70.150 71.800 69,233,641 4,933,762,341
2025/12/05 69.750 70.900 68.550 69.750 45,551,129 3,176,621,858
2025/12/04 67.300 70.250 66.550 69.800 50,376,074 3,449,501,667
2025/12/03 68.150 69.250 66.850 67.200 35,626,389 2,417,695,823
2025/12/02 69.350 69.650 68.050 68.650 23,942,332 1,650,225,233
2025/12/01 68.900 69.950 67.850 69.450 36,618,423 2,528,044,377
2025/11/28 69.600 69.600 67.900 68.800 34,635,482 2,388,982,370
2025/11/27 69.150 71.800 68.150 68.350 67,041,842 4,650,189,765
2025/11/26 67.800 69.950 66.900 68.850 48,414,677 3,310,353,539
2025/11/25 68.900 70.250 66.900 67.950 77,251,132 5,291,702,542
2025/11/24 69.050 69.550 63.700 68.050 146,771,590 9,919,924,839
2025/11/21 71.100 71.950 68.600 68.800 107,859,632 7,562,308,448
2025/11/20 74.600 75.250 72.300 73.500 59,009,341 4,361,527,916
※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。