SHANGHAI PUDONG DEVELOP BK-A
ｼﾔﾝﾊｲ ﾌﾟ-ﾄﾞﾝ ﾊﾞﾝｸ-A
銘柄コード：Z8400

ティッカー：600000

  • 株価 (CNY)
    10.120
  • 前日比
    -0.130 (-1.26%)
  • 出来高
    41,151,821

  • 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 10.200 10.370 10.080 10.120 140,206,606 1,429,055,831
2026/03/02 9.690 10.460 9.430 10.180 1,781,499,649 17,708,106,511
2026/02/02 10.070 10.280 9.690 9.720 1,037,664,813 10,314,388,241
2026/01/05 12.470 12.480 9.880 10.040 2,084,339,251 23,381,075,548
2025/12/01 11.410 12.450 11.140 12.440 1,616,455,594 19,171,163,344
2025/11/03 11.490 11.960 11.250 11.480 2,046,714,290 23,629,316,478
2025/10/09 11.750 13.530 11.490 11.490 2,196,942,050 26,506,105,833
2025/09/01 13.680 14.250 11.810 11.900 2,040,606,558 26,344,230,663
2025/08/01 12.820 14.290 12.580 13.630 1,738,873,260 23,179,180,555
2025/07/01 13.880 14.800 12.710 12.810 1,888,982,506 25,595,712,956
2025/06/03 12.310 13.990 12.100 13.880 1,278,513,057 16,710,165,654
2025/05/06 11.000 12.530 10.800 12.330 1,322,391,586 15,425,697,850
2025/04/01 10.430 11.030 9.460 10.960 1,404,233,868 14,702,328,597
2025/03/03 10.190 10.720 10.010 10.430 911,928,303 9,427,058,832
2025/02/05 10.660 10.690 10.070 10.170 803,826,484 8,357,785,867
2025/01/02 10.300 10.700 9.810 10.650 843,766,266 8,745,637,347
2024/12/02 9.450 10.560 9.370 10.290 1,214,126,246 12,041,097,044
2024/11/01 9.860 10.360 9.180 9.460 1,112,126,927 10,804,313,095
2024/10/07 10.060 11.020 9.710 9.840 1,329,965,693 13,509,126,526
2024/09/02 8.370 10.290 8.190 10.130 1,036,738,187 9,584,644,538
2024/08/01 8.400 9.070 8.190 8.430 876,954,828 7,473,847,521
2024/07/01 8.220 9.070 8.200 8.400 1,150,667,861 9,749,033,452
2024/06/03 8.300 8.380 7.990 8.230 739,781,164 6,084,700,073
2024/05/06 7.820 8.640 7.720 8.340 1,068,764,735 8,689,057,295
2024/04/01 7.150 7.840 7.120 7.700 763,404,208 5,689,269,860
2024/03/01 7.130 7.230 6.960 7.130 599,996,900 4,267,477,951
2024/02/01 6.830 7.330 6.720 7.150 767,181,639 5,376,025,335
2024/01/02 6.630 6.970 6.360 6.830 953,526,960 6,386,246,814
2023/12/01 6.850 6.900 6.490 6.620 544,651,944 3,657,337,803
2023/11/01 6.830 7.000 6.800 6.850 460,979,858 3,166,931,624
2023/10/09 7.080 7.170 6.770 6.820 491,645,930 3,421,855,672
2023/09/01 6.990 7.200 6.990 7.100 505,345,745 3,572,794,417
2023/08/01 7.580 7.650 6.960 6.980 795,324,302 5,799,902,472
2023/07/03 7.250 7.640 7.070 7.600 469,879,658 3,472,410,672
2023/06/01 7.330 7.600 7.140 7.240 446,886,784 3,274,562,909
2023/05/04 7.480 8.220 7.240 7.350 1,020,307,451 7,726,278,172
2023/04/03 7.190 7.730 7.160 7.600 699,733,156 5,192,020,017
2023/03/01 7.170 7.460 7.000 7.190 595,449,751 4,290,215,455
2023/02/01 7.400 7.400 7.130 7.180 348,629,280 2,537,149,585
2023/01/03 7.270 7.450 7.170 7.370 384,440,578 2,812,182,828
2022/12/01 7.280 7.400 7.080 7.280 536,851,424 3,897,541,338
2022/11/01 6.680 7.300 6.640 7.220 629,035,769 4,378,088,952
2022/10/10 7.040 7.090 6.630 6.640 382,585,474 2,620,710,496
2022/09/01 7.230 7.370 6.950 7.040 503,102,814 3,595,927,363
2022/08/01 7.260 7.300 7.060 7.270 477,877,349 3,451,469,153
2022/07/01 8.010 8.040 7.230 7.260 544,732,538 4,159,032,927
2022/06/01 7.940 8.130 7.730 8.010 913,814,791 7,267,112,125
2022/05/05 8.030 8.080 7.710 7.940 501,703,769 3,983,527,925
2022/04/01 7.950 8.180 7.790 8.030 592,325,936 4,731,203,413
2022/03/01 8.390 8.500 7.520 8.000 715,694,899 5,798,917,919
2022/02/07 8.480 8.760 8.360 8.390 533,762,925 4,535,650,455
2022/01/04 8.540 8.850 8.410 8.410 833,546,878 7,128,909,674
2021/12/01 8.530 8.810 8.510 8.530 671,213,535 5,769,080,333
2021/11/01 8.690 8.780 8.440 8.510 599,859,239 5,161,788,751
2021/10/08 9.050 9.250 8.930 8.940 514,604,947 4,653,315,233
2021/09/01 9.030 9.480 8.940 9.000 838,612,572 7,641,857,062
2021/08/02 9.030 9.390 8.920 9.050 774,792,839 7,048,677,852
2021/07/01 10.010 10.080 9.010 9.030 936,822,618 8,930,261,606
2021/06/01 10.230 10.380 9.960 10.000 887,525,395 9,001,726,318
2021/05/06 9.970 10.430 9.880 10.270 820,819,293 8,321,055,582
2021/04/01 10.990 11.010 9.960 10.050 1,033,073,493 10,849,854,360
2021/03/01 10.590 11.240 10.360 10.990 1,726,451,117 18,637,039,808
2021/02/01 9.940 11.120 9.900 10.540 1,834,071,870 19,028,495,651
2021/01/04 9.640 10.230 9.520 9.960 1,355,501,014 13,334,741,225
2020/12/01 10.080 10.390 9.440 9.680 1,080,236,641 10,691,642,154
2020/11/02 9.280 10.530 9.220 10.060 1,521,195,270 14,865,880,776
2020/10/09 9.440 9.930 9.250 9.260 865,978,311 8,200,814,605
2020/09/01 10.310 10.360 9.350 9.390 1,075,852,736 10,599,839,081
2020/08/03 10.400 10.980 10.310 10.360 1,057,923,933 11,121,425,345
2020/07/01 10.590 12.690 10.310 10.360 1,790,387,315 19,671,880,623
2020/06/01 10.630 10.870 10.350 10.580 461,149,258 4,891,640,754
2020/05/06 10.440 10.570 10.130 10.570 380,162,810 3,964,147,701
2020/04/01 10.110 10.790 9.980 10.630 444,434,445 4,612,118,452
2020/03/02 10.950 11.320 9.820 10.150 874,828,577 9,238,189,773
2020/02/03 10.220 11.390 10.220 10.850 817,661,375 8,724,446,871
2020/01/02 12.470 12.690 11.320 11.350 571,629,566 6,835,260,535
2019/12/02 11.960 12.550 11.700 12.370 647,682,816 7,866,107,800
2019/11/01 12.500 13.190 11.890 11.910 810,490,073 10,027,788,428
2019/10/08 11.800 13.330 11.800 12.510 1,087,462,583 13,441,037,525
2019/09/02 11.300 12.180 11.240 11.840 677,683,247 7,888,232,995
2019/08/01 11.760 11.850 10.970 11.280 695,639,123 7,975,502,545
2019/07/01 11.860 12.000 11.220 11.870 693,897,616 8,144,623,267
2019/06/03 11.170 12.320 11.130 11.680 819,069,232 9,480,726,360
2019/05/06 11.750 11.940 10.950 11.130 950,541,659 10,876,572,933
2019/04/01 11.360 12.200 11.280 11.970 1,204,335,489 14,093,736,060
2019/03/01 11.810 12.380 10.900 11.280 953,078,051 11,048,557,306
2019/02/01 10.820 12.150 10.620 11.740 531,529,931 6,023,562,943
2019/01/02 9.740 10.730 9.580 10.730 440,419,412 4,490,075,905
2018/12/03 10.990 11.100 9.600 9.800 449,765,261 4,665,190,169
2018/11/01 11.050 11.250 10.430 10.710 461,911,655 5,016,360,573
※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。