SHANGHAI INTERNATIONAL AIR-A
ｼﾔﾝﾊｲ ｲﾝﾀ-ﾅｼﾖﾅﾙ ｴｱﾎﾟ-ﾄ-A
銘柄コード：Z8401

ティッカー：600009

  • 株価 (CNY)
    27.690
  • 前日比
    -0.190 (-0.68%)
  • 出来高
    3,808,300

  • 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 27.420 28.120 27.290 27.690 30,862,863 852,740,904
2026/03/23 28.320 28.320 27.200 27.700 49,159,491 1,370,812,406
2026/03/16 29.270 29.790 28.500 28.640 43,994,067 1,278,027,646
2026/03/09 29.370 29.470 29.020 29.270 41,802,166 1,224,071,925
2026/03/02 30.160 30.180 29.300 29.690 60,875,616 1,816,071,814
2026/02/24 30.900 30.970 30.440 30.510 39,746,998 1,220,431,573
2026/02/09 31.020 31.350 30.730 30.750 48,171,500 1,491,510,068
2026/02/02 30.700 31.380 30.190 30.940 97,707,374 3,009,631,387
2026/01/26 31.400 31.560 30.370 30.800 109,937,395 3,411,632,210
2026/01/19 31.390 32.450 31.300 31.350 99,079,404 3,133,138,452
2026/01/12 32.580 33.190 31.290 31.390 94,940,631 3,048,781,012
2026/01/05 32.760 33.060 32.520 32.690 56,771,742 1,859,700,338
2025/12/29 33.380 33.780 32.400 32.760 36,445,855 1,205,628,883
2025/12/22 33.730 34.160 33.000 33.380 91,118,291 3,058,613,233
2025/12/15 30.710 33.720 30.560 33.570 117,175,665 3,766,025,873
2025/12/08 32.000 32.480 30.830 31.020 80,146,503 2,531,226,930
2025/12/01 31.510 32.110 31.400 31.810 46,077,845 1,461,013,270
2025/11/24 32.050 32.210 31.450 31.660 57,742,121 1,838,653,487
2025/11/17 33.840 33.870 32.000 32.010 74,145,453 2,441,609,767
2025/11/10 32.300 34.920 32.110 34.230 140,790,127 4,700,982,340
2025/11/03 32.150 32.540 31.730 32.230 54,504,756 1,753,009,214
2025/10/27 31.370 32.400 31.320 32.290 54,676,607 1,741,176,549
2025/10/20 31.560 31.560 31.200 31.370 33,118,974 1,040,680,960
2025/10/13 31.420 31.880 31.280 31.320 46,979,273 1,478,672,617
2025/10/09 31.890 32.040 31.540 31.880 21,549,104 686,069,598
2025/09/29 31.620 31.970 31.460 31.890 20,550,312 652,164,151
2025/09/22 32.310 32.360 31.570 31.660 47,029,448 1,503,766,599
2025/09/15 32.060 32.540 31.830 32.300 56,630,230 1,822,502,376
2025/09/08 31.930 32.570 31.920 32.080 55,321,167 1,777,192,489
2025/09/01 32.400 32.680 31.580 31.920 72,343,248 2,325,473,706
2025/08/25 32.630 33.280 32.270 32.320 94,288,339 3,076,157,059
2025/08/18 31.850 32.690 31.760 32.500 70,807,556 2,280,003,303
2025/08/11 31.900 32.040 31.610 31.800 51,088,846 1,626,541,134
2025/08/04 32.140 32.360 31.770 31.910 33,884,430 1,085,826,559
2025/07/28 32.820 32.940 32.070 32.140 44,127,852 1,433,824,231
2025/07/21 32.150 33.290 32.030 32.760 74,691,243 2,431,760,143
2025/07/14 31.760 32.150 31.610 32.140 33,413,835 1,066,402,544
2025/07/07 31.580 32.050 31.440 31.700 35,394,074 1,121,726,690
2025/06/30 31.800 31.840 31.480 31.570 25,049,466 793,379,211
2025/06/23 31.280 31.860 31.070 31.770 29,291,000 922,520,045
2025/06/16 32.060 32.080 31.280 31.380 29,462,281 933,954,307
2025/06/09 32.380 32.850 32.070 32.080 37,611,722 1,216,551,148
2025/06/03 32.350 32.690 32.230 32.380 24,958,767 808,976,035
2025/05/26 32.370 32.810 32.290 32.360 25,757,504 836,024,186
2025/05/19 32.550 32.880 32.390 32.390 31,789,678 1,034,833,493
2025/05/12 32.180 32.880 32.060 32.550 39,286,065 1,273,556,012
2025/05/06 32.170 32.540 32.050 32.080 25,937,459 835,445,554
2025/04/28 32.320 32.400 31.880 32.100 15,816,169 508,885,237
2025/04/21 32.520 32.600 32.040 32.260 24,574,908 795,121,148
2025/04/14 32.620 32.950 32.010 32.520 43,275,739 1,407,543,410
2025/04/07 31.300 33.490 29.680 32.660 103,959,116 3,304,080,604
2025/03/31 32.600 32.780 32.200 32.380 26,446,241 859,238,370
2025/03/24 32.350 32.930 32.270 32.500 33,427,007 1,086,795,565
2025/03/17 32.580 32.940 32.300 32.370 37,626,399 1,224,645,221
2025/03/10 32.190 32.480 31.960 32.470 41,484,776 1,338,921,145
2025/03/03 32.490 32.580 32.100 32.190 36,068,114 1,166,442,806
2025/02/24 32.730 32.980 32.320 32.490 47,261,012 1,542,126,821
2025/02/17 32.990 33.050 32.320 32.720 40,423,357 1,324,673,408
2025/02/10 33.290 33.570 32.770 32.990 40,343,155 1,337,577,304
2025/02/05 33.350 33.420 32.710 33.300 21,206,224 703,940,605
2025/01/27 33.360 33.550 33.140 33.160 7,023,211 233,890,484
2025/01/20 33.430 33.760 33.040 33.340 32,707,223 1,092,175,944
2025/01/13 32.240 33.670 32.180 33.200 31,754,511 1,042,262,437
2025/01/06 33.110 33.350 32.370 32.370 24,754,920 811,961,376
2024/12/30 35.160 35.290 33.000 33.100 42,068,641 1,436,118,232
2024/12/23 34.870 35.530 34.510 35.240 39,833,131 1,395,653,327
2024/12/16 35.880 35.950 34.050 34.510 40,183,093 1,410,326,106
2024/12/09 35.400 36.550 35.380 35.730 55,099,039 1,970,617,129
2024/12/02 34.950 35.950 34.920 35.520 38,688,881 1,367,071,610
2024/11/25 34.610 35.390 34.120 34.910 46,763,287 1,625,374,947
2024/11/18 36.290 36.850 34.810 34.820 54,649,835 1,950,589,235
2024/11/11 36.300 37.090 35.900 36.290 67,294,486 2,449,182,817
2024/11/04 34.920 37.190 34.780 36.530 77,898,633 2,793,055,486
2024/10/28 35.340 35.870 34.500 34.920 54,252,673 1,907,388,350
2024/10/21 35.030 35.770 34.640 35.320 58,982,912 2,075,608,673
2024/10/14 35.270 35.440 33.670 34.800 63,236,966 2,200,330,231
2024/10/07 37.000 42.260 35.010 35.270 181,455,827 6,783,726,092
2024/09/30 37.000 38.790 36.550 38.420 49,748,006 1,875,002,346
2024/09/23 31.000 35.890 30.860 35.700 59,531,728 1,986,127,275
2024/09/18 30.790 31.260 29.740 31.000 20,037,608 615,104,471
2024/09/09 32.020 32.350 30.780 30.790 24,102,628 758,871,242
2024/09/02 33.110 33.120 32.020 32.440 21,948,810 717,122,494
2024/08/26 33.050 33.430 32.320 33.130 22,841,620 753,373,731
2024/08/19 33.930 33.930 32.600 33.050 29,445,714 982,824,319
2024/08/12 34.000 34.270 33.370 34.020 24,402,360 827,606,039
2024/08/05 34.330 35.380 34.000 34.000 35,843,221 1,233,992,490
2024/07/29 35.020 35.020 33.650 34.330 46,674,874 1,610,516,527
2024/07/22 35.590 36.100 34.700 35.080 45,525,546 1,610,124,748
2024/07/15 34.410 35.720 34.230 35.620 47,782,304 1,672,141,728
2024/07/08 32.920 34.850 32.360 34.620 55,924,845 1,883,968,215
※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。