SHENZHOU INTERNATIONAL GRO
ｼｴﾝｼﾞﾖｳ ｲﾝﾀ-ﾅｼﾖﾅﾙ ｸﾞﾙ-ﾌﾟ
銘柄コード：Z4429

ティッカー：02313

  • 株価 (HKD)
    47.120
  • 前日比
    -0.420 (-0.88%)
  • 出来高
    5,958,020

  • 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
2026/03/30 51.200 52.050 46.220 47.120 52,848,864 2,597,389,543
2026/03/23 53.400 54.250 51.750 52.250 30,011,452 1,587,980,953
2026/03/16 54.550 56.250 53.850 54.250 35,301,593 1,931,879,676
2026/03/09 56.600 58.900 54.400 54.550 37,284,181 2,092,108,606
2026/03/02 62.900 63.150 56.900 58.700 46,569,558 2,813,383,422
2026/02/23 65.400 66.300 62.550 63.350 32,106,018 2,067,627,559
2026/02/16 64.000 64.350 62.550 63.000 5,389,200 342,079,470
2026/02/09 64.000 65.300 62.550 62.850 25,691,632 1,635,914,667
2026/02/02 61.900 65.300 60.900 63.500 33,300,694 2,094,613,652
2026/01/26 61.350 63.900 60.150 62.300 32,818,729 2,032,299,793
2026/01/19 63.600 64.400 60.700 61.200 30,592,793 1,911,284,742
2026/01/12 64.950 65.100 61.350 64.300 34,597,243 2,211,628,758
2026/01/05 62.000 64.700 61.200 64.200 32,867,898 2,071,499,271
2025/12/29 61.200 62.200 60.550 62.000 13,938,577 857,048,253
2025/12/22 62.150 62.200 60.600 60.900 6,765,295 415,811,943
2025/12/15 62.200 63.450 60.400 60.950 25,514,252 1,575,505,061
2025/12/08 65.400 65.750 60.400 62.550 38,944,353 2,473,940,024
2025/12/01 69.000 71.750 62.550 64.500 33,398,703 2,236,043,165
2025/11/24 68.050 70.250 66.650 69.250 20,501,035 1,405,345,949
2025/11/17 71.600 72.400 66.350 66.800 22,123,155 1,532,858,102
2025/11/10 64.900 72.900 64.900 71.600 30,860,705 2,116,272,845
2025/11/03 67.100 67.850 64.300 64.900 23,815,330 1,572,704,854
2025/10/27 70.200 73.000 67.050 67.100 29,995,907 2,079,841,201
2025/10/20 65.450 69.750 64.200 69.150 43,508,273 2,921,036,678
2025/10/13 62.200 64.550 60.700 63.250 38,096,211 2,387,680,024
2025/10/06 66.350 66.450 63.000 64.250 20,304,951 1,320,075,626
2025/09/29 60.700 66.700 59.800 66.500 25,814,037 1,637,255,296
2025/09/22 62.000 62.000 59.250 59.500 24,464,032 1,484,660,942
2025/09/15 60.200 63.600 59.050 62.000 31,701,406 1,940,522,314
2025/09/08 59.150 61.150 58.700 60.200 22,372,517 1,337,876,516
2025/09/01 61.650 61.650 58.700 59.150 27,897,106 1,681,846,777
2025/08/25 61.500 63.050 57.200 61.450 50,339,323 3,060,630,838
2025/08/18 57.500 61.850 57.200 61.200 32,062,893 1,905,738,202
2025/08/11 57.000 59.800 56.800 57.800 23,151,993 1,339,342,795
2025/08/04 56.500 57.100 55.300 56.500 18,093,465 1,019,566,752
2025/07/28 58.600 59.600 56.050 56.100 24,936,276 1,436,017,794
2025/07/21 56.800 60.250 56.800 57.850 29,781,383 1,725,086,610
2025/07/14 56.800 58.650 55.250 56.650 22,778,996 1,294,701,185
2025/07/07 56.050 58.500 55.650 57.500 24,997,025 1,422,955,648
2025/06/30 55.850 58.700 54.500 56.050 26,395,528 1,485,408,338
2025/06/23 51.950 57.400 51.050 55.000 20,432,188 1,100,273,323
2025/06/16 53.600 54.050 51.950 52.650 16,169,589 857,998,816
2025/06/09 53.950 56.400 52.650 53.700 20,807,142 1,127,226,917
2025/06/02 56.500 56.750 53.150 53.450 24,392,685 1,340,682,949
2025/05/26 56.650 59.900 56.100 57.150 24,335,461 1,398,072,234
2025/05/19 56.900 58.000 55.500 57.500 17,635,994 1,004,810,758
2025/05/12 59.300 61.500 56.550 57.150 46,379,903 2,719,021,813
2025/05/06 55.800 58.800 54.150 57.500 39,473,078 2,232,695,974
2025/04/28 53.900 56.400 52.400 55.100 18,383,750 1,000,995,187
2025/04/22 50.350 54.400 49.000 52.900 31,855,852 1,645,752,953
2025/04/14 49.450 51.800 48.450 50.050 37,881,369 1,891,700,864
2025/04/07 47.000 52.700 42.600 48.450 129,751,759 6,187,537,007
2025/03/31 60.000 62.300 51.000 53.100 68,291,506 3,865,299,239
2025/03/24 56.850 62.650 55.200 60.000 81,208,991 4,764,937,546
2025/03/17 59.050 61.150 56.550 56.850 34,882,221 2,037,121,706
2025/03/10 63.000 63.000 57.850 58.950 30,877,930 1,874,290,351
2025/03/03 56.800 64.100 56.300 63.700 30,542,246 1,839,406,765
2025/02/24 59.000 59.950 56.550 56.800 29,882,808 1,735,444,074
2025/02/17 59.000 60.600 56.700 59.000 24,726,722 1,454,549,421
2025/02/10 59.450 62.150 58.100 60.950 25,726,996 1,547,800,396
2025/02/03 56.450 62.900 55.050 59.800 27,484,456 1,609,214,898
2025/01/27 57.750 59.400 57.750 58.650 2,906,009 169,674,600
2025/01/20 57.000 59.800 56.300 57.900 23,965,984 1,384,035,576
2025/01/13 58.500 60.150 56.000 57.250 26,968,539 1,563,501,048
2025/01/06 64.000 64.000 58.800 59.250 21,558,714 1,326,130,394
2024/12/30 62.500 63.150 60.050 62.200 16,799,566 1,041,153,102
2024/12/23 60.450 62.850 59.700 62.500 8,418,174 516,665,429
2024/12/16 59.000 61.450 57.850 60.450 22,891,082 1,366,311,456
2024/12/09 59.250 66.000 58.300 59.500 22,816,230 1,386,371,175
2024/12/02 60.000 60.050 56.600 59.250 18,167,933 1,071,453,848
2024/11/25 62.200 62.200 57.500 59.500 24,481,534 1,477,460,576
2024/11/18 56.100 63.300 56.050 61.000 25,806,090 1,525,462,495
2024/11/11 59.500 61.300 56.100 56.100 18,932,199 1,102,800,591
2024/11/04 60.650 63.000 56.800 60.500 29,334,234 1,767,020,920
2024/10/28 61.400 62.750 58.950 60.100 18,160,692 1,104,170,073
2024/10/21 61.750 62.550 59.350 61.700 26,514,986 1,626,362,953
2024/10/14 64.700 66.100 59.600 62.600 29,038,927 1,836,712,132
2024/10/07 68.200 68.200 60.900 65.950 47,825,099 3,147,489,327
2024/09/30 73.750 74.650 66.000 68.200 47,722,574 3,371,599,853
2024/09/23 62.500 73.500 62.000 72.450 52,505,143 3,550,003,981
2024/09/16 56.000 63.550 54.800 63.550 28,560,614 1,698,642,517
2024/09/09 60.500 61.500 54.950 56.000 25,579,336 1,489,676,580
2024/09/02 64.400 65.050 61.450 62.350 10,850,642 686,981,271
2024/08/26 66.450 69.350 55.900 64.400 53,617,111 3,432,835,531
2024/08/19 63.250 66.850 61.450 66.450 18,003,126 1,161,201,627
2024/08/12 62.500 63.750 60.500 63.000 15,307,559 955,765,715
2024/08/05 63.700 64.200 59.850 62.050 25,630,331 1,600,614,170
2024/07/29 65.500 67.000 62.850 63.950 30,176,966 1,956,221,820
2024/07/22 70.850 71.000 64.500 65.550 27,119,405 1,843,441,554
2024/07/15 74.000 74.000 69.800 70.650 20,839,283 1,502,772,795
※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。