Chongqing Zhifei Biological Products Co.，Ltd.
銘柄コード：取扱いなし

ティッカー：300122

  • 株価 (CNY)
    15.330
  • 前日比
    -0.350 (-2.23%)
  • 出来高
    33,117,394

  • 2026/04/03
    15:00
    (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 15.180 16.080 14.990 15.330 97,790,413 1,505,483,408
2026/03/02 17.010 17.080 14.450 14.960 373,955,328 5,936,540,832
2026/02/02 17.240 17.830 16.900 17.290 241,812,903 4,186,990,415
2026/01/05 18.900 20.890 16.750 17.370 793,975,196 14,670,676,684
2025/12/01 20.590 20.690 18.800 18.870 261,718,483 5,165,668,558
2025/11/03 20.520 22.180 20.110 20.560 503,302,067 10,490,073,331
2025/10/09 20.800 21.200 19.610 20.590 370,562,848 7,615,066,526
2025/09/01 22.470 23.490 20.320 20.760 665,061,218 14,471,732,103
2025/08/01 24.000 24.700 21.800 22.510 973,488,090 22,636,031,812
2025/07/01 19.840 26.000 19.360 24.090 1,146,387,320 25,590,230,950
2025/06/03 18.990 20.800 18.810 19.590 518,367,151 10,132,781,884
2025/05/06 19.040 20.490 18.780 19.140 358,246,071 6,936,539,549
2025/04/01 24.340 26.230 18.700 18.840 511,932,771 11,276,599,113
2025/03/03 25.020 25.990 24.110 24.270 359,026,944 8,920,921,991
2025/02/05 24.290 27.800 23.740 25.100 453,943,284 11,454,123,913
2025/01/02 26.200 26.390 23.960 24.090 248,100,660 6,242,212,605
2024/12/02 29.280 31.400 26.300 26.300 460,336,974 13,036,743,103
2024/11/01 28.170 34.280 27.620 29.390 862,167,895 25,748,644,184
2024/10/07 30.150 40.430 28.080 28.380 1,246,556,572 39,590,636,726
2024/09/02 23.020 33.380 20.380 33.380 513,279,800 14,135,725,692
2024/08/01 28.180 28.350 21.880 23.050 477,242,399 12,105,253,450
2024/07/01 28.000 28.470 25.460 28.330 410,304,484 11,310,043,101
2024/06/03 32.600 32.750 27.510 28.030 287,434,947 8,687,002,685
2024/05/06 35.670 37.480 32.450 32.800 350,632,903 12,131,898,443
2024/04/01 44.980 46.800 33.510 35.100 501,119,386 20,093,634,580
2024/03/01 53.480 55.990 44.300 44.940 387,958,629 19,272,814,792
2024/02/01 44.850 55.660 43.170 53.490 275,613,722 13,585,689,391
2024/01/02 60.560 61.110 44.700 44.930 312,275,340 16,495,944,835
2023/12/01 65.080 67.040 56.990 61.110 271,519,207 16,984,883,993
2023/11/01 62.680 70.270 61.410 65.220 300,674,391 19,512,264,603
2023/10/09 53.780 64.340 53.120 62.650 453,549,463 26,520,170,975
2023/09/01 44.500 49.980 43.400 48.670 266,956,360 12,450,177,239
2023/08/01 46.300 47.870 41.560 44.200 259,415,510 11,669,158,178
2023/07/03 44.220 50.800 41.800 46.700 289,089,949 13,263,446,860
2023/06/01 46.780 48.580 42.500 44.200 192,486,983 8,761,045,031
2023/05/04 53.933 54.140 46.133 46.860 119,613,162 6,012,535,007
2023/04/03 54.467 56.660 52.007 54.240 186,675,839 10,144,618,456
2023/03/01 59.667 61.467 54.593 54.620 185,415,316 10,677,465,448
2023/02/01 65.453 66.367 58.673 59.773 155,349,174 9,719,654,095
2023/01/03 58.000 72.713 57.387 65.227 206,682,818 13,089,584,558
2022/12/01 60.000 60.907 53.733 58.553 216,275,245 12,608,468,301
2022/11/01 57.393 68.053 56.740 60.307 260,823,296 15,811,955,879
2022/10/10 57.887 67.667 50.380 56.933 210,027,640 12,227,126,610
2022/09/01 62.100 67.187 53.747 57.620 214,082,653 12,879,961,693
2022/08/01 66.307 67.820 59.107 62.700 192,362,991 12,308,057,434
2022/07/01 73.673 80.707 66.067 66.347 214,069,261 15,348,444,909
2022/06/01 58.033 76.000 54.907 74.007 340,142,357 22,359,853,086
2022/05/05 62.333 70.333 55.387 58.187 239,609,914 14,750,386,305
2022/04/01 91.053 94.133 58.660 63.000 314,712,977 24,142,104,535
2022/03/01 86.000 95.653 73.333 92.000 325,534,930 28,239,015,805
2022/02/07 73.693 86.833 71.720 86.187 208,172,474 16,572,246,353
2022/01/04 82.673 82.693 69.187 70.413 230,708,330 17,589,549,141
2021/12/01 84.600 91.267 80.000 83.067 259,189,327 21,962,018,839
2021/11/01 99.460 99.540 81.933 85.920 282,043,548 25,867,130,428
2021/10/08 98.667 102.587 90.873 100.133 172,482,245 16,914,471,355
2021/09/01 120.100 121.333 98.673 105.993 206,211,858 22,997,725,910
2021/08/02 105.260 125.720 95.920 118.000 325,384,635 36,190,906,027
2021/07/01 125.333 133.867 96.440 105.260 350,312,060 40,364,707,113
2021/06/01 130.200 131.787 110.333 124.487 355,952,072 44,209,870,258
2021/05/06 136.667 154.127 124.073 130.133 319,672,271 43,555,346,923
2021/04/01 114.993 153.327 112.673 150.300 278,614,205 37,006,444,204
2021/03/01 118.333 130.180 98.000 114.993 344,312,945 39,725,622,498
2021/02/01 105.360 143.920 105.360 116.320 315,275,693 37,120,560,093
2021/01/04 96.667 117.573 86.813 105.320 408,764,378 41,527,701,645
2020/12/01 84.200 107.247 83.453 98.607 415,006,325 38,751,941,857
2020/11/02 106.807 112.960 77.127 83.273 380,146,725 36,129,810,000
2020/10/09 94.667 111.933 89.200 106.787 291,599,393 29,348,531,207
2020/09/01 88.333 100.300 76.033 92.873 388,696,840 34,743,569,869
2020/08/03 126.260 128.000 83.847 90.100 529,320,824 56,664,720,520
2020/07/01 66.693 129.473 62.113 124.000 514,812,918 49,200,541,870
2020/06/01 55.333 72.007 54.247 66.767 237,950,410 14,773,984,031
2020/05/06 52.267 57.787 51.687 55.867 157,018,883 8,542,141,272
2020/04/01 45.007 56.727 42.407 52.773 245,981,158 12,109,283,436
2020/03/02 40.093 46.120 36.667 44.927 314,713,452 13,202,780,059
2020/02/03 37.347 45.660 37.333 39.987 379,101,795 15,195,063,371
2020/01/02 32.800 41.913 32.440 39.727 194,875,291 7,155,820,685
2019/12/02 29.533 33.780 28.600 33.107 183,626,798 5,739,255,571
2019/11/01 32.433 33.127 29.207 29.533 138,458,304 4,302,591,796
2019/10/08 31.367 34.920 30.753 32.400 151,150,362 4,891,225,714
2019/09/02 32.120 35.527 31.127 31.633 185,783,828 6,056,877,914
2019/08/01 31.333 33.840 28.280 31.860 231,534,898 7,253,583,168
2019/07/01 29.753 31.713 29.133 31.300 221,662,824 6,755,119,145
2019/06/03 27.067 29.053 24.007 28.733 167,375,032 4,555,111,495
2019/05/06 27.860 30.233 26.167 26.873 234,528,767 6,515,971,365
2019/04/01 34.953 35.333 28.133 28.733 394,696,802 12,546,621,941
2019/03/01 30.013 34.533 29.000 34.067 325,041,838 10,369,891,018
2019/02/01 23.087 30.667 22.967 29.627 218,673,608 5,813,875,215
2019/01/02 25.827 26.333 22.640 22.867 220,076,850 5,373,561,427
2018/12/03 29.267 30.160 24.380 25.840 194,635,727 5,335,305,889
2018/11/01 23.940 30.867 23.940 28.433 333,223,668 8,928,728,184
※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。