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
2026/04/01 27.900 28.120 27.610 27.690 16,940,786 471,462,074
2026/03/02 30.160 30.180 27.200 27.620 209,753,417 6,038,800,875
2026/02/02 30.700 31.380 30.190 30.510 185,625,872 5,697,786,141
2026/01/05 32.760 33.190 30.370 30.800 360,729,172 11,463,973,086
2025/12/01 31.510 34.160 30.560 32.760 370,964,159 11,962,666,717
2025/11/03 32.150 34.920 31.450 31.660 327,182,457 10,648,153,063
2025/10/09 31.890 32.400 31.200 32.290 156,323,958 4,993,768,838
2025/09/01 32.400 32.680 31.460 31.890 251,874,405 8,087,057,458
2025/08/01 32.110 33.280 31.610 32.320 256,618,920 8,296,489,683
2025/07/01 31.810 33.290 31.440 32.180 200,841,496 6,463,079,341
2025/06/03 32.350 32.850 31.070 31.770 126,608,995 4,052,753,929
2025/05/06 32.170 32.880 32.050 32.360 122,770,706 3,973,473,899
2025/04/01 32.380 33.490 29.680 32.100 207,255,161 6,614,030,325
2025/03/03 32.490 32.940 31.960 32.330 155,423,308 5,040,377,878
2025/02/05 33.350 33.570 32.320 32.490 149,233,748 4,914,640,406
2025/01/02 34.250 34.370 32.180 33.160 118,920,587 3,982,650,458
2024/12/02 34.950 36.550 34.050 34.150 193,192,063 6,747,232,800
2024/11/01 34.960 37.190 34.120 34.910 258,646,870 9,128,941,276
2024/10/07 37.000 42.260 33.670 34.960 345,887,749 12,788,334,799
2024/09/02 33.110 38.790 29.740 38.420 175,368,780 6,140,537,831
2024/08/01 34.580 35.380 32.320 33.130 123,978,152 4,196,970,390
2024/07/01 32.220 36.100 32.200 34.580 228,099,204 7,704,050,615
2024/06/03 34.670 34.870 31.780 32.250 140,448,857 4,689,938,457
2024/05/06 37.850 37.860 34.720 34.750 170,811,319 6,199,596,823
2024/04/01 36.490 37.730 35.420 37.640 221,588,932 8,158,904,476
2024/03/01 35.180 37.850 34.690 36.260 257,134,083 9,255,541,317
2024/02/01 33.000 36.090 31.780 35.180 189,986,395 6,461,912,259
2024/01/02 32.940 35.600 30.740 33.100 254,651,709 8,427,698,309
2023/12/01 35.790 36.210 31.150 32.780 186,036,164 6,321,973,943
2023/11/01 37.010 38.000 35.850 35.880 146,630,738 5,379,148,623
2023/10/09 37.880 37.880 34.360 37.210 147,241,712 5,423,280,357
2023/09/01 39.320 40.030 37.300 37.890 189,734,503 7,330,392,523
2023/08/01 47.350 48.360 38.500 39.230 407,628,721 17,674,781,342
2023/07/03 45.450 48.930 43.510 47.400 271,932,052 12,596,572,478
2023/06/01 46.450 48.570 44.820 45.420 176,403,561 8,170,130,927
2023/05/04 53.700 53.700 45.720 46.600 172,575,882 8,616,713,788
2023/04/03 55.800 57.640 51.010 53.700 183,500,403 10,007,653,228
2023/03/01 58.640 59.920 54.050 55.730 215,431,868 12,297,928,184
2023/02/01 60.890 62.850 57.810 58.640 224,153,589 13,459,862,635
2023/01/03 57.560 63.880 55.500 60.500 326,270,808 19,367,435,162
2022/12/01 57.000 61.130 53.230 57.710 426,472,924 24,423,038,175
2022/11/01 53.410 62.280 50.500 55.480 415,385,204 23,019,609,542
2022/10/10 57.100 60.840 52.590 53.380 209,643,768 11,735,334,023
2022/09/01 56.300 63.080 54.160 57.780 228,545,397 13,216,780,308
2022/08/01 51.590 60.130 51.590 56.420 320,690,517 17,616,331,825
2022/07/01 56.170 56.230 49.880 51.580 282,548,525 15,106,456,889
2022/06/01 50.410 57.720 46.800 56.700 378,013,228 19,999,734,860
2022/05/05 49.130 51.330 45.750 50.410 283,050,163 13,913,330,762
2022/04/01 48.900 53.530 46.810 49.400 281,603,730 13,984,441,231
2022/03/01 52.350 56.880 45.510 49.200 379,989,880 19,373,784,031
2022/02/07 51.300 59.080 50.610 52.350 284,602,337 15,179,265,643
2022/01/04 46.400 55.340 46.300 50.490 340,105,279 16,880,275,259
2021/12/01 43.900 47.830 43.220 46.690 310,756,565 14,111,455,616
2021/11/01 51.870 53.860 43.080 43.160 345,901,140 16,600,660,461
2021/10/08 45.700 54.160 45.350 52.800 379,166,555 18,769,692,388
2021/09/01 42.900 46.740 41.800 44.250 279,334,552 12,269,071,860
2021/08/02 37.650 43.500 36.600 43.270 364,023,588 14,653,769,534
2021/07/01 48.150 48.290 37.510 38.550 315,541,899 13,607,744,394
2021/06/01 49.480 53.170 47.490 48.130 284,776,300 14,115,649,250
2021/05/06 48.640 50.230 43.950 49.490 250,715,076 12,053,754,066
2021/04/01 57.840 59.880 48.080 49.140 353,225,985 18,980,598,303
2021/03/01 60.900 62.590 55.550 57.900 420,273,914 24,894,925,295
2021/02/01 71.100 71.100 54.700 61.880 792,502,177 51,270,928,341
2021/01/04 75.700 81.420 69.800 79.000 452,721,431 34,624,135,042
2020/12/01 79.500 81.590 70.250 75.660 259,149,852 19,889,751,141
2020/11/02 65.800 82.990 61.500 78.520 391,635,776 28,277,082,116
2020/10/09 69.750 70.740 65.830 66.100 140,270,611 9,553,129,962
2020/09/01 76.010 78.430 68.250 68.780 257,796,326 18,784,973,784
2020/08/03 68.340 81.670 66.810 76.400 376,234,051 27,579,837,108
2020/07/01 72.070 78.850 66.500 67.930 408,997,258 29,176,841,892
2020/06/01 72.290 77.220 68.990 72.070 251,664,689 18,281,552,170
2020/05/06 69.730 72.400 64.740 72.390 186,270,024 13,004,441,725
2020/04/01 61.350 71.940 60.810 70.700 219,282,937 14,516,530,429
2020/03/02 65.900 73.680 58.000 60.810 354,796,866 22,918,990,551
2020/02/03 62.080 74.220 62.080 65.710 379,621,217 25,063,541,799
2020/01/02 78.780 78.910 68.490 68.980 243,145,461 17,941,703,567
2019/12/02 74.620 80.800 74.450 78.750 144,525,323 11,150,851,296
2019/11/01 76.240 79.340 73.510 75.130 151,938,663 11,555,695,014
2019/10/08 79.610 81.390 72.500 76.250 232,019,851 17,967,037,211
2019/09/02 84.400 86.810 78.980 79.780 186,837,187 15,412,666,648
2019/08/01 82.780 88.900 76.360 84.050 156,922,828 13,028,125,487
2019/07/01 84.260 87.980 78.900 82.780 196,813,698 16,430,007,509
2019/06/03 69.700 83.800 68.640 83.780 134,568,006 10,291,761,098
2019/05/06 68.300 74.860 65.650 69.140 173,506,900 12,056,560,713
2019/04/01 62.000 71.660 60.000 70.630 167,486,776 11,066,270,007
2019/03/01 57.300 62.390 55.850 62.150 176,068,429 10,462,426,222
2019/02/01 49.500 61.990 48.840 57.260 123,152,316 6,699,178,109
2019/01/02 50.600 51.320 46.200 49.300 134,946,074 6,660,263,482
2018/12/03 51.500 52.250 48.900 50.760 69,109,198 3,514,375,491
2018/11/01 50.340 54.350 47.360 50.100 114,537,046 5,788,415,962
※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。