WUXI BIOLOGICS(CAYMAN) INC.
ｳ-ｼｲ ﾊﾞｲｵﾛｼﾞｸｽ
銘柄コード：Z8685

ティッカー：02269

  • 株価 (HKD)
    34.980
  • 前日比
    +0.120 (+0.34%)
  • 出来高
    33,071,340

  • 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 35.440 35.780 34.400 34.980 33,071,340 1,162,457,601
2026/04/01 34.320 35.360 33.340 34.860 48,399,248 1,668,322,078
2026/03/31 31.840 33.440 31.680 33.020 46,913,885 1,524,466,693
2026/03/30 32.000 32.480 30.940 31.360 41,472,932 1,314,484,579
2026/03/27 31.300 32.680 31.040 32.360 43,229,342 1,376,638,395
2026/03/26 33.300 34.160 31.320 31.540 41,730,284 1,359,572,652
2026/03/25 34.240 34.460 32.360 33.140 48,164,899 1,615,932,361
2026/03/24 33.200 33.960 32.720 33.880 37,032,546 1,238,368,338
2026/03/23 33.000 33.020 31.720 32.400 42,312,919 1,376,650,819
2026/03/20 34.100 34.840 33.520 33.820 30,473,706 1,038,239,163
2026/03/19 35.520 35.520 33.900 34.120 18,793,539 653,357,383
2026/03/18 35.380 35.720 35.020 35.520 12,758,089 451,763,931
2026/03/17 35.000 36.280 34.820 34.940 20,777,881 732,628,084
2026/03/16 34.500 35.080 33.660 34.860 16,539,451 571,024,545
2026/03/13 34.920 35.500 34.280 34.520 17,370,381 604,576,110
2026/03/12 36.080 36.680 34.460 35.120 19,522,996 694,725,812
2026/03/11 37.100 37.100 35.920 36.100 15,512,516 567,060,022
2026/03/10 35.580 36.780 35.580 36.620 30,265,218 1,093,784,978
2026/03/09 34.520 35.460 33.640 35.420 37,340,931 1,297,970,761
2026/03/06 35.380 36.340 34.660 36.340 50,112,131 1,788,000,834
2026/03/05 35.820 36.400 35.220 35.440 32,815,755 1,172,178,768
2026/03/04 36.400 36.600 34.840 35.300 51,278,484 1,835,000,549
2026/03/03 38.280 38.580 36.740 37.000 32,574,749 1,226,439,299
2026/03/02 39.320 39.880 38.000 38.740 38,315,617 1,493,734,328
2026/02/27 40.140 40.540 39.000 40.220 40,328,327 1,612,124,871
2026/02/26 41.420 41.680 37.940 38.280 49,209,720 1,960,023,147
2026/02/25 41.100 41.480 40.520 41.360 15,606,600 641,665,359
2026/02/24 41.620 41.980 40.040 40.720 29,756,932 1,222,712,335
2026/02/23 41.480 41.960 41.160 41.680 9,575,569 398,056,403
2026/02/20 40.500 40.780 39.920 40.300 11,198,490 452,139,033
2026/02/16 40.000 40.600 39.720 40.500 7,064,068 284,010,853
2026/02/13 41.000 41.000 39.440 40.000 38,144,164 1,539,498,459
2026/02/12 42.520 44.000 40.660 41.340 73,544,293 3,098,421,064
2026/02/11 41.440 41.680 40.720 41.400 34,510,170 1,425,615,122
2026/02/10 38.500 40.560 38.280 40.020 45,654,646 1,796,053,773
2026/02/09 38.340 38.500 37.520 38.240 21,625,260 825,003,669
2026/02/06 36.980 37.900 36.880 37.680 26,281,525 981,877,774
2026/02/05 36.280 37.620 36.280 37.520 28,128,398 1,038,641,096
2026/02/04 36.980 37.500 35.980 36.560 22,347,630 821,387,140
2026/02/03 36.020 37.380 36.020 36.980 46,076,619 1,686,404,255
2026/02/02 36.600 36.700 35.400 35.860 43,744,105 1,580,911,954
2026/01/30 37.300 37.860 36.720 37.000 25,394,409 945,179,902
2026/01/29 38.320 38.980 37.800 37.900 28,180,226 1,077,893,644
2026/01/28 38.600 38.700 37.360 38.300 33,558,773 1,283,287,479
2026/01/27 38.480 38.520 37.380 38.120 27,671,635 1,054,981,084
2026/01/26 39.060 39.060 37.820 38.220 27,601,701 1,063,769,556
2026/01/23 39.440 39.500 38.620 39.320 22,101,031 866,802,435
2026/01/22 39.000 39.480 38.760 38.960 35,375,254 1,381,403,668
2026/01/21 37.000 38.460 36.840 38.400 29,655,928 1,117,287,087
2026/01/20 37.520 37.980 36.680 37.100 28,301,691 1,056,219,108
2026/01/19 39.560 39.700 37.300 37.860 41,306,915 1,594,653,453
2026/01/16 38.660 40.040 38.540 39.780 219,334,076 8,609,959,153
2026/01/15 39.780 40.400 39.380 40.020 30,013,466 1,197,387,226
2026/01/14 39.940 40.400 39.020 40.000 47,053,097 1,874,595,384
2026/01/13 37.980 40.180 37.800 39.780 79,031,708 3,077,099,550
2026/01/12 38.120 38.500 36.600 37.580 54,713,425 2,062,696,122
2026/01/09 36.400 37.140 35.980 37.060 36,091,398 1,322,569,279
2026/01/08 35.880 36.920 35.760 36.440 28,953,410 1,049,561,112
2026/01/07 34.100 36.340 34.060 36.120 54,921,984 1,930,782,347
2026/01/06 33.800 34.420 33.300 34.100 29,656,596 1,005,506,887
2026/01/05 32.320 33.800 32.060 33.520 30,159,068 992,987,313
2026/01/02 31.100 32.540 31.100 32.540 14,416,122 458,721,002
2025/12/31 31.800 32.260 31.320 31.440 9,229,746 292,629,096
2025/12/30 31.640 32.080 31.300 32.060 21,808,850 692,867,164
2025/12/29 32.500 32.960 31.780 31.840 17,940,302 578,933,545
2025/12/24 32.880 33.020 32.260 32.600 8,883,416 290,398,869
2025/12/23 33.160 33.560 32.620 32.820 14,543,700 480,523,848
2025/12/22 34.040 34.240 32.340 33.140 46,863,512 1,567,115,841
2025/12/19 32.880 34.860 32.640 34.160 43,818,066 1,473,820,649
2025/12/18 32.500 33.180 31.960 32.720 23,427,381 763,498,346
2025/12/17 32.060 32.800 31.920 32.540 18,318,804 592,246,933
2025/12/16 32.440 32.920 31.520 32.060 24,963,757 804,706,706
2025/12/15 32.500 33.120 32.200 32.440 27,571,373 897,861,761
2025/12/12 33.480 34.020 32.780 33.480 24,601,327 822,668,374
2025/12/11 33.580 34.560 33.380 33.480 23,644,517 798,002,448
2025/12/10 33.200 34.140 32.760 33.580 26,432,978 883,390,124
2025/12/09 32.880 34.460 32.700 33.560 42,452,555 1,417,915,337
2025/12/08 32.800 33.400 32.500 32.940 26,923,563 886,054,458
2025/12/05 32.940 33.220 32.380 32.620 35,837,057 1,175,097,099
2025/12/04 31.000 33.220 30.900 32.940 61,325,604 1,963,339,212
2025/12/03 31.020 31.440 30.640 30.760 18,918,686 585,817,111
2025/12/02 31.720 31.900 31.160 31.380 13,780,181 434,626,908
2025/12/01 31.400 31.800 31.080 31.720 14,784,621 465,715,561
2025/11/28 31.500 31.680 30.960 31.160 19,221,822 602,123,574
2025/11/27 31.880 31.880 30.320 31.300 51,530,575 1,615,225,873
2025/11/26 32.300 32.760 31.840 31.940 27,384,005 882,038,801
2025/11/25 31.960 32.440 31.640 31.860 37,222,169 1,190,178,853
2025/11/24 30.640 31.940 30.620 31.800 48,790,361 1,524,698,781
2025/11/21 31.420 32.000 30.300 30.560 57,622,053 1,790,317,186
2025/11/20 32.380 32.700 31.620 32.200 24,158,290 778,500,895
※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。