Nanjing Hanrui Cobalt Co.,Ltd.
銘柄コード：取扱いなし

ティッカー：300618

  • 株価 (CNY)
    40.500
  • 前日比
    -1.020 (-2.45%)
  • 出来高
    5,003,630

  • 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 42.240 42.770 40.460 40.500 19,136,312 794,013,425
2026/03/02 53.860 54.130 39.300 41.380 257,919,716 12,165,428,204
2026/02/02 46.800 54.670 43.250 54.140 210,144,019 10,447,309,904
2026/01/05 45.720 55.800 44.870 48.700 408,308,132 19,914,208,367
2025/12/01 44.700 46.360 40.780 45.210 187,722,839 8,309,082,161
2025/11/03 49.350 50.990 42.100 44.200 251,485,508 11,734,313,803
2025/10/09 58.300 58.300 45.650 49.650 308,714,142 16,354,131,672
2025/09/01 42.000 58.880 41.290 56.080 734,028,946 36,380,309,636
2025/08/01 36.690 42.590 35.530 41.530 301,862,790 11,798,307,147
2025/07/01 35.600 39.880 34.710 36.690 260,349,355 9,560,028,315
2025/06/03 31.210 37.490 30.950 35.720 177,583,848 6,009,881,375
2025/05/06 31.970 34.390 30.850 30.910 91,904,853 2,943,712,441
2025/04/01 36.300 36.560 27.480 31.680 139,060,356 4,589,687,049
2025/03/03 39.600 42.800 35.520 36.170 358,713,727 13,818,549,548
2025/02/05 32.940 40.600 32.610 38.450 248,435,085 8,980,928,322
2025/01/02 33.770 34.200 31.130 32.580 99,704,731 3,282,279,744
2024/12/02 37.700 40.490 33.700 33.770 141,446,891 5,150,788,535
2024/11/01 35.500 48.300 35.010 37.900 430,317,614 16,858,768,322
2024/10/07 33.290 40.620 30.610 35.700 433,079,867 15,181,614,737
2024/09/02 22.960 33.850 20.730 33.850 124,843,373 3,476,575,829
2024/08/01 25.520 25.680 21.840 23.090 76,839,536 1,846,646,148
2024/07/01 26.500 27.700 23.810 25.370 112,125,823 2,897,891,895
2024/06/03 29.690 29.690 25.440 26.450 89,324,402 2,484,781,552
2024/05/06 28.850 34.940 28.500 29.790 264,943,840 8,086,085,996
2024/04/01 24.260 35.700 24.260 28.560 430,860,747 12,148,118,761
2024/03/01 23.620 25.950 22.580 24.100 105,981,761 2,550,186,124
2024/02/01 21.590 24.730 17.740 23.620 85,912,898 1,883,210,724
2024/01/02 28.400 28.450 21.480 21.550 63,001,265 1,573,141,587
2023/12/01 29.300 29.790 25.880 28.290 81,593,269 2,310,313,411
2023/11/01 30.420 31.250 28.860 28.990 50,807,131 1,518,117,074
2023/10/09 29.730 30.840 28.000 30.510 45,835,206 1,364,514,082
2023/09/01 31.250 32.090 29.210 29.740 44,891,553 1,372,447,004
2023/08/01 34.710 35.800 30.490 31.310 64,270,064 2,125,893,041
2023/07/03 32.440 35.690 32.310 34.570 77,241,521 2,607,094,437
2023/06/01 33.280 35.060 31.310 32.410 61,172,611 2,019,613,752
2023/05/04 33.120 35.100 32.520 33.390 47,835,281 1,604,036,560
2023/04/03 42.310 44.190 31.660 33.160 81,354,553 3,077,642,739
2023/03/01 45.460 45.580 41.400 42.290 64,662,090 2,824,601,746
2023/02/01 43.770 46.750 41.730 45.190 89,088,218 3,951,953,350
2023/01/03 40.050 44.150 39.660 43.780 51,961,292 2,177,697,747
2022/12/01 43.980 45.610 40.000 40.050 64,099,053 2,718,440,837
2022/11/01 40.080 45.940 40.080 43.480 76,735,777 3,253,213,265
2022/10/10 43.700 46.150 39.700 40.190 48,280,476 2,048,781,999
2022/09/01 48.500 52.760 43.790 43.850 71,558,813 3,379,364,943
2022/08/01 53.630 59.300 49.030 49.030 143,452,677 7,566,770,080
2022/07/01 57.510 67.990 53.760 53.800 158,394,979 9,228,883,451
2022/06/01 53.990 60.500 53.230 57.920 150,748,401 8,503,717,300
2022/05/05 50.500 55.680 49.550 53.860 77,711,655 4,071,896,442
2022/04/01 62.850 63.880 45.000 51.200 72,265,267 4,027,523,993
2022/03/01 80.000 80.000 61.680 63.340 108,642,637 7,741,331,099
2022/02/07 72.000 81.270 71.240 80.050 86,599,946 6,593,719,888
2022/01/04 80.870 81.370 69.580 70.530 106,511,020 8,050,901,724
2021/12/01 99.900 101.680 78.600 80.180 185,730,191 16,732,432,907
2021/11/01 78.650 102.510 73.660 98.120 229,692,582 20,266,924,972
2021/10/08 76.890 83.810 74.410 79.080 102,658,197 8,063,544,728
2021/09/01 95.430 97.200 73.660 74.950 184,106,666 15,706,139,676
2021/08/02 88.620 101.620 84.120 95.190 334,141,441 30,870,492,380
2021/07/01 78.990 105.000 75.120 88.400 447,699,532 38,895,016,091
2021/06/01 77.500 85.360 67.900 78.840 288,031,630 22,293,648,162
2021/05/06 74.080 79.880 66.610 78.150 255,023,508 19,045,155,577
2021/04/01 66.300 75.080 63.200 73.430 261,092,091 18,146,553,054
2021/03/01 92.510 97.880 63.400 66.070 268,936,089 21,505,474,356
2021/02/01 105.500 107.550 80.080 92.010 248,988,216 23,973,830,377
2021/01/04 95.300 120.990 95.300 106.110 305,274,486 31,878,288,200
2020/12/01 68.200 98.000 66.280 94.910 300,090,210 24,561,633,462
2020/11/02 63.890 77.500 62.330 68.950 244,123,415 16,641,282,892
2020/10/09 62.200 73.210 62.020 63.610 112,772,895 7,359,559,127
2020/09/01 73.710 75.250 60.660 61.250 129,013,515 8,736,472,702
2020/08/03 73.000 89.990 70.110 73.690 244,430,792 18,747,230,669
2020/07/01 62.780 78.900 61.000 71.890 275,972,541 18,943,445,145
2020/06/01 49.490 64.500 48.600 62.020 204,073,718 11,459,249,449
2020/05/06 46.700 56.440 46.000 49.060 184,137,943 9,124,035,075
2020/04/01 46.570 53.170 43.010 47.150 169,729,441 8,057,905,211
2020/03/02 61.540 69.770 44.660 46.020 173,470,639 9,627,186,787
2020/02/03 73.580 94.000 60.740 61.210 242,747,503 17,570,671,135
2020/01/02 82.110 93.500 78.110 81.750 108,333,522 9,085,661,656
2019/12/02 65.350 84.580 62.920 82.390 143,176,232 10,567,837,683
2019/11/01 55.330 71.100 54.180 65.460 144,748,933 8,904,592,485
2019/10/08 62.420 62.420 51.900 55.970 94,959,712 5,524,518,644
2019/09/02 58.890 71.700 57.060 62.700 148,260,399 9,279,247,722
2019/08/01 47.700 64.180 46.680 56.940 191,726,903 10,329,286,899
2019/07/01 43.214 51.286 41.310 47.910 101,583,498 4,665,730,063
2019/06/03 45.650 46.343 41.471 42.857 47,961,879 2,114,171,616
2019/05/06 47.593 49.429 42.857 45.686 60,933,723 2,826,791,577
2019/04/01 58.464 76.129 47.786 50.271 162,351,472 9,442,767,490
2019/03/01 57.300 60.786 53.036 56.621 134,920,514 7,681,800,654
2019/02/01 42.507 61.129 42.507 57.036 100,804,100 5,120,319,058
2019/01/02 52.964 54.993 42.786 43.350 61,703,204 2,994,039,993
2018/12/03 57.307 60.707 51.914 52.914 74,301,677 4,139,383,576
2018/11/01 53.514 62.450 52.379 55.157 134,752,747 7,529,309,738
※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。