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
2026/04/02 47.300 47.520 46.220 47.120 5,958,020 280,265,260
2026/04/01 47.360 48.680 47.200 47.540 13,093,103 624,475,547
2026/03/31 47.540 48.000 46.320 46.780 15,800,583 745,155,494
2026/03/30 51.200 52.050 47.720 48.040 17,997,158 895,403,603
2026/03/27 52.850 52.950 51.900 52.250 6,993,881 367,091,328
2026/03/26 53.350 54.250 52.650 52.700 4,331,826 230,615,586
2026/03/25 52.550 53.650 52.150 53.100 6,433,163 340,073,079
2026/03/24 52.550 53.150 52.100 52.750 5,053,608 266,009,291
2026/03/23 53.400 53.650 51.750 52.100 7,198,974 379,565,904
2026/03/20 54.250 55.100 53.900 54.250 4,512,532 245,368,927
2026/03/19 54.000 54.850 53.850 54.300 10,012,048 543,153,604
2026/03/18 55.300 55.850 54.600 55.250 6,369,783 351,930,510
2026/03/17 55.000 56.250 55.000 56.100 6,939,643 385,757,405
2026/03/16 54.550 55.850 54.150 55.750 7,467,587 411,277,354
2026/03/13 55.000 55.650 54.400 54.550 6,040,462 331,621,363
2026/03/12 55.650 55.950 54.750 55.800 7,274,955 404,032,813
2026/03/11 57.750 57.750 55.300 55.650 10,824,714 612,814,121
2026/03/10 58.900 58.900 57.250 57.750 5,546,941 322,831,966
2026/03/09 56.600 58.600 56.350 57.750 7,597,109 435,504,273
2026/03/06 57.450 59.250 56.900 58.700 7,239,642 420,442,209
2026/03/05 59.850 59.850 57.050 57.450 6,417,931 375,769,860
2026/03/04 59.800 59.800 57.100 58.300 13,689,769 804,273,928
2026/03/03 61.950 62.400 59.300 59.800 13,143,677 799,957,041
2026/03/02 62.900 63.150 61.450 61.850 6,078,539 378,920,924
2026/02/27 62.550 63.550 62.550 63.350 10,684,939 673,151,157
2026/02/26 64.600 65.100 62.750 62.800 4,205,105 268,338,262
2026/02/25 64.400 65.650 64.150 64.700 4,598,365 297,629,174
2026/02/24 65.700 65.700 64.450 64.500 7,789,004 506,966,797
2026/02/23 65.400 66.300 64.400 66.100 4,828,605 316,515,057
2026/02/20 62.900 64.350 62.600 63.000 4,466,300 282,325,988
2026/02/16 64.000 64.000 62.550 63.550 922,900 58,627,222
2026/02/13 62.800 63.650 62.550 62.850 2,775,325 174,741,400
2026/02/12 64.200 64.550 62.900 63.000 4,335,465 276,006,540
2026/02/11 65.150 65.150 62.800 63.800 5,118,988 328,767,004
2026/02/10 62.650 65.300 62.550 65.250 7,276,856 465,263,980
2026/02/09 64.000 64.100 62.550 62.650 6,184,998 391,664,998
2026/02/06 63.700 64.650 63.300 63.500 6,980,331 445,257,863
2026/02/05 62.750 65.300 62.450 64.650 8,928,261 569,511,448
2026/02/04 61.750 63.150 61.100 62.700 4,212,508 261,912,684
2026/02/03 61.350 62.450 60.900 61.750 6,825,344 420,526,507
2026/02/02 61.900 62.300 61.150 61.350 6,354,250 391,898,368
2026/01/30 63.800 63.800 62.100 62.300 8,400,026 529,201,638
2026/01/29 62.000 63.900 61.000 63.800 6,929,140 434,283,849
2026/01/28 61.850 63.000 61.550 63.000 6,889,731 429,574,727
2026/01/27 61.300 62.150 60.800 61.850 5,160,298 317,487,334
2026/01/26 61.350 62.000 60.150 61.300 5,439,534 332,899,480
2026/01/23 62.100 62.200 61.050 61.200 6,344,288 391,046,051
2026/01/22 62.050 63.150 61.650 61.850 5,023,720 312,349,791
2026/01/21 63.500 63.500 60.700 61.500 11,570,181 720,822,276
2026/01/20 62.950 63.750 62.450 63.500 3,617,928 228,517,377
2026/01/19 63.600 64.400 63.000 63.250 4,036,676 256,581,218
2026/01/16 64.600 64.800 63.900 64.300 6,687,858 430,698,055
2026/01/15 63.150 65.100 62.650 63.900 10,427,293 664,218,564
2026/01/14 62.400 63.300 62.100 63.150 3,914,066 245,558,715
2026/01/13 62.550 63.600 61.350 61.750 6,298,200 392,456,587
2026/01/12 64.950 64.950 61.800 62.400 7,269,826 461,815,696
2026/01/09 62.350 64.700 61.900 64.200 8,515,607 538,931,478
2026/01/08 63.050 63.450 61.200 61.500 6,312,168 393,248,066
2026/01/07 62.000 63.250 61.700 63.050 6,366,022 397,876,375
2026/01/06 62.000 62.400 61.850 62.000 5,943,117 368,844,698
2026/01/05 62.000 63.200 61.750 62.000 5,730,984 356,682,116
2026/01/02 60.850 62.200 60.800 62.000 1,964,254 120,727,961
2025/12/31 60.750 61.300 60.650 61.200 3,125,101 190,553,033
2025/12/30 61.000 61.500 60.550 61.100 4,411,435 269,262,963
2025/12/29 61.200 62.000 60.600 60.800 4,437,787 271,370,675
2025/12/24 61.300 61.700 60.600 60.900 1,275,068 77,938,531
2025/12/23 62.000 62.200 61.300 61.650 2,800,792 173,053,935
2025/12/22 62.150 62.150 61.250 61.600 2,689,435 166,173,465
2025/12/19 62.850 62.850 60.400 60.950 8,039,565 496,543,633
2025/12/18 62.800 63.250 62.150 62.950 3,826,205 240,237,846
2025/12/17 62.550 63.450 62.050 62.800 4,901,501 307,385,381
2025/12/16 61.850 62.300 61.300 62.050 4,344,971 268,845,080
2025/12/15 62.200 63.100 61.450 61.600 4,402,010 273,309,795
2025/12/12 62.300 63.200 62.050 62.550 6,159,097 385,097,539
2025/12/11 61.950 62.200 60.850 61.250 4,374,001 269,274,436
2025/12/10 61.850 62.150 60.400 61.350 10,917,453 670,741,018
2025/12/09 63.350 63.450 60.600 61.200 8,164,627 507,431,568
2025/12/08 65.400 65.750 62.800 63.250 9,329,175 599,865,952
2025/12/05 65.500 65.600 62.550 64.500 14,710,325 949,367,599
2025/12/04 71.750 71.750 66.500 66.750 7,585,937 524,852,016
2025/12/03 69.400 70.500 69.350 70.050 4,627,134 323,089,631
2025/12/02 70.800 70.800 69.500 69.900 2,157,347 151,553,626
2025/12/01 69.000 71.550 69.000 70.000 4,317,960 301,771,429
2025/11/28 70.000 70.000 68.350 69.250 2,395,372 166,238,816
2025/11/27 69.750 70.250 68.850 69.750 3,503,304 244,005,123
2025/11/26 68.500 69.900 68.000 69.300 4,036,206 278,195,498
2025/11/25 67.500 67.750 66.650 67.150 4,952,919 333,145,714
2025/11/24 68.050 68.650 67.000 67.500 5,613,234 380,577,265
2025/11/21 67.000 67.700 66.350 66.800 3,105,311 207,939,387
2025/11/20 68.450 68.950 67.550 67.950 3,603,847 245,872,461
※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。