ZHEJIANG CHANGSHENG SLIDING BEARINGS CO., LTD.
銘柄コード：取扱いなし

ティッカー：300718

  • 株価 (CNY)
    68.390
  • 前日比
    -1.550 (-2.21%)
  • 出来高
    2,774,611

  • 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
2026/03/30 68.050 72.020 67.510 68.390 21,688,397 1,496,336,730
2026/03/23 70.600 75.490 65.660 69.230 39,227,120 2,755,509,044
2026/03/16 73.180 73.800 68.000 68.700 14,763,304 1,047,013,519
2026/03/09 73.390 78.450 71.200 73.150 24,491,366 1,813,524,423
2026/03/02 78.000 78.800 72.140 74.250 21,350,015 1,618,277,761
2026/02/24 86.830 87.000 80.210 80.600 29,208,600 2,443,591,476
2026/02/09 77.800 85.000 77.800 82.810 33,084,586 2,674,971,489
2026/02/02 79.790 80.620 77.030 78.780 15,798,602 1,248,958,481
2026/01/26 86.390 87.950 78.020 79.940 33,860,898 2,812,994,101
2026/01/19 84.500 88.860 82.700 86.390 46,803,136 4,006,933,480
2026/01/12 84.990 88.000 81.080 83.910 51,801,013 4,376,926,593
2026/01/05 83.180 85.600 82.730 84.280 42,412,112 3,560,390,772
2025/12/29 84.000 90.000 83.200 85.360 48,367,952 4,142,231,409
2025/12/22 80.980 85.320 79.000 83.780 57,283,657 4,712,726,461
2025/12/15 81.470 82.460 77.000 78.350 21,398,644 1,708,039,764
2025/12/08 83.020 85.060 78.800 82.170 33,860,848 2,785,478,008
2025/12/01 82.900 86.000 79.560 83.920 38,544,112 3,202,822,986
2025/11/24 81.020 83.340 78.570 82.620 32,491,049 2,644,365,250
2025/11/17 78.500 85.240 78.110 82.840 35,499,728 2,881,601,671
2025/11/10 83.420 84.100 77.300 78.110 24,632,989 1,988,682,784
2025/11/03 88.130 88.850 82.200 83.340 27,816,092 2,381,891,957
2025/10/27 87.010 89.320 85.520 87.580 35,649,179 3,114,223,154
2025/10/20 83.060 91.980 82.230 86.600 47,894,894 4,117,404,299
2025/10/13 83.010 87.500 81.470 81.520 33,754,853 2,814,310,868
2025/10/09 90.540 91.990 88.230 88.700 15,193,421 1,365,356,778
2025/09/29 89.010 91.980 89.000 90.540 13,184,827 1,188,381,419
2025/09/22 92.210 94.500 89.610 89.750 48,080,230 4,400,182,449
2025/09/15 93.400 106.800 92.800 93.690 132,461,948 12,805,427,668
2025/09/08 91.500 96.950 90.000 94.070 64,740,602 6,029,292,264
2025/09/01 91.100 100.000 87.380 91.940 84,002,725 7,779,072,348
2025/08/25 97.400 101.950 89.060 91.700 78,846,948 7,492,628,351
2025/08/18 100.190 109.210 94.900 97.360 114,139,146 11,461,282,345
2025/08/11 97.000 102.100 94.250 99.630 109,429,718 10,750,922,644
2025/08/04 86.580 109.780 86.580 96.320 144,174,094 13,669,866,722
2025/07/28 93.050 97.660 85.720 86.170 98,796,045 8,955,861,479
2025/07/21 88.000 101.990 83.600 91.570 174,079,937 15,891,757,448
2025/07/14 69.490 82.990 69.350 79.400 146,541,386 11,035,665,426
2025/07/07 66.360 71.000 65.610 67.990 44,306,720 3,001,337,212
2025/06/30 69.250 69.860 66.010 66.370 27,887,238 1,892,776,561
2025/06/23 64.010 76.000 64.010 69.410 64,042,043 4,377,753,954
2025/06/16 67.620 70.750 65.280 65.300 39,500,222 2,655,896,176
2025/06/09 70.900 72.070 67.500 68.190 43,376,616 3,021,831,953
2025/06/03 68.950 71.820 68.140 69.970 28,311,878 1,973,904,134
2025/05/26 74.500 74.550 69.030 69.140 43,574,847 3,128,891,888
2025/05/19 76.870 79.300 73.000 74.500 62,375,816 4,735,416,011
2025/05/12 79.510 83.150 76.480 77.640 79,117,723 6,265,728,072
2025/05/06 80.090 83.600 76.050 77.900 72,332,513 5,743,924,857
2025/04/28 77.980 80.640 75.090 79.950 43,974,113 3,448,230,070
2025/04/21 71.410 87.870 71.000 78.020 100,569,073 7,751,361,301
2025/04/14 77.660 79.790 73.500 73.720 69,334,470 5,281,033,243
2025/04/07 74.300 79.800 63.650 76.580 122,708,702 9,029,213,064
2025/03/31 80.100 85.500 77.380 79.840 73,385,791 5,922,600,262
2025/03/24 88.000 90.110 81.010 81.540 75,658,614 6,443,465,861
2025/03/17 93.990 101.810 89.000 89.390 120,052,955 11,230,653,807
2025/03/10 101.000 103.830 91.700 95.060 137,412,346 13,452,325,142
2025/03/03 94.290 114.020 85.400 102.300 197,854,840 19,588,123,797
2025/02/24 101.930 115.140 92.120 92.900 193,549,300 19,456,059,509
2025/02/17 63.010 118.000 62.800 108.100 288,167,238 25,352,233,181
2025/02/10 68.500 74.880 62.360 64.670 205,820,302 13,913,966,965
2025/02/05 54.980 73.110 51.010 69.850 163,631,381 10,184,008,074
2025/01/27 55.800 57.000 50.060 54.090 37,686,480 2,044,020,459
2025/01/20 40.500 57.780 38.830 57.290 260,101,268 12,640,921,624
2025/01/13 32.510 44.880 31.810 39.790 245,340,679 9,138,326,941
2025/01/06 32.740 36.550 28.280 33.630 248,185,465 8,140,483,252
2024/12/30 29.660 38.380 28.530 36.580 249,608,893 8,308,856,025
2024/12/23 19.560 33.000 18.500 29.230 223,072,576 5,592,987,161
2024/12/16 19.950 20.770 18.700 19.560 47,348,817 934,902,391
2024/12/09 20.180 23.500 20.100 20.170 98,546,160 2,068,237,533
2024/12/02 18.300 22.000 18.220 20.480 119,785,318 2,365,760,030
2024/11/25 17.880 18.490 16.910 18.270 32,964,306 589,649,023
2024/11/18 17.910 19.550 17.050 17.810 40,895,474 739,390,169
2024/11/11 18.880 20.680 17.780 17.810 56,266,959 1,057,115,492
2024/11/04 17.170 21.880 17.170 19.010 102,224,054 1,922,578,895
2024/10/28 17.140 18.000 16.280 16.970 52,038,141 889,722,115
2024/10/21 16.980 18.190 16.650 17.220 52,899,196 913,040,122
2024/10/14 16.070 17.660 15.650 16.950 37,747,849 625,953,706
2024/10/07 15.330 20.350 15.040 15.860 73,286,628 1,219,855,923
2024/09/30 15.330 17.190 15.040 16.980 17,978,190 290,078,095
2024/09/23 12.930 15.040 12.750 14.770 53,942,784 748,321,271
2024/09/18 13.130 13.420 12.870 12.920 23,478,037 307,210,114
2024/09/09 13.170 13.940 12.980 13.330 43,192,880 576,840,912
2024/09/02 13.590 14.110 13.100 13.390 49,112,762 665,355,143
2024/08/26 12.700 14.130 12.510 13.670 96,373,193 1,277,185,740
2024/08/19 12.630 18.380 12.550 12.920 181,189,820 2,558,400,258
2024/08/12 12.270 13.410 12.070 12.690 18,663,411 235,345,612
2024/08/05 13.180 13.370 12.100 12.360 13,279,682 169,349,144
2024/07/29 13.320 13.700 12.800 13.270 15,678,495 208,092,824
2024/07/22 13.080 13.380 12.690 13.330 15,149,734 198,764,510
2024/07/15 13.010 13.130 12.280 13.110 13,486,430 173,738,934
2024/07/08 13.080 13.280 12.310 13.090 13,047,737 168,837,716
※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。