CITIC Securities Company Limited
銘柄コード：取扱いなし

ティッカー：600030

  • 株価 (CNY)
    23.980
  • 前日比
    -0.150 (-0.62%)
  • 出来高
    71,023,358

  • 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 23.990 24.600 23.880 23.980 460,240,736 11,097,554,746
2026/03/23 25.000 25.000 24.010 24.260 649,263,887 15,950,790,543
2026/03/16 25.660 26.550 25.300 25.300 630,863,131 16,214,759,624
2026/03/09 26.010 26.270 25.630 25.750 478,696,370 12,405,416,428
2026/03/02 27.110 27.380 26.050 26.430 601,343,014 16,081,415,551
2026/02/24 27.760 27.890 27.180 27.370 406,803,436 11,207,434,661
2026/02/09 28.010 28.180 27.620 27.620 461,181,155 12,847,354,025
2026/02/02 28.090 28.600 27.710 28.160 694,431,430 19,541,300,440
2026/01/26 27.770 28.580 27.700 28.080 1,065,645,063 29,872,695,228
2026/01/19 27.740 28.220 27.700 27.770 799,695,835 22,277,526,723
2026/01/12 28.570 29.150 27.990 28.080 1,172,555,181 33,356,263,511
2026/01/05 28.830 30.250 28.350 28.570 1,297,319,320 37,622,260,280
2025/12/29 29.030 29.140 28.680 28.710 261,740,643 7,561,687,176
2025/12/22 28.620 29.400 28.550 29.100 494,195,260 14,290,891,431
2025/12/15 28.260 29.150 28.180 28.680 593,131,478 16,944,283,497
2025/12/08 28.380 29.060 28.080 28.410 725,021,885 20,650,435,839
2025/12/01 27.500 28.090 27.020 27.860 447,229,503 12,351,360,799
2025/11/24 27.400 27.810 27.260 27.590 377,058,799 10,374,772,854
2025/11/17 28.610 28.940 27.300 27.300 606,135,769 16,994,531,623
2025/11/10 29.000 29.460 28.620 28.640 613,169,983 17,739,007,608
2025/11/03 29.350 29.430 28.920 29.000 611,800,458 17,849,278,362
2025/10/27 30.250 30.630 29.370 29.380 1,413,590,083 42,276,945,407
2025/10/20 29.400 30.110 28.850 29.870 991,748,208 29,313,597,657
2025/10/13 28.900 29.980 28.810 29.090 936,768,378 27,348,952,795
2025/10/09 29.600 30.270 29.350 29.680 648,384,096 19,273,217,253
2025/09/29 28.720 31.490 28.620 29.900 888,810,246 26,382,110,126
2025/09/22 28.450 28.990 28.250 28.720 720,928,328 20,620,352,501
2025/09/15 29.860 30.150 28.140 28.310 1,222,441,701 35,591,390,124
2025/09/08 29.800 30.430 29.300 29.780 695,836,466 20,755,062,189
2025/09/01 31.490 31.550 29.200 29.830 844,388,693 25,768,631,938
2025/08/25 32.500 32.530 30.690 31.480 1,013,574,644 32,231,673,679
2025/08/18 31.190 32.300 30.350 32.200 1,147,722,723 36,164,743,001
2025/08/11 28.890 31.510 28.890 31.100 995,866,938 29,973,105,166
2025/08/04 28.650 29.450 28.600 28.880 390,116,415 11,272,413,811
2025/07/28 29.730 30.430 28.700 28.750 613,395,113 18,035,349,809
2025/07/21 28.450 30.280 28.340 29.700 865,046,803 25,252,878,796
2025/07/14 28.770 28.820 27.900 28.340 402,078,454 11,442,147,604
2025/07/07 27.530 29.290 27.490 28.660 611,271,675 17,263,840,281
2025/06/30 27.610 28.050 27.230 27.660 399,888,338 11,051,913,941
2025/06/23 25.780 28.460 25.750 27.580 821,895,582 22,102,826,938
2025/06/16 26.200 26.750 25.860 25.880 289,104,763 7,566,594,409
2025/06/09 26.080 26.700 25.820 26.300 416,205,962 10,915,001,353
2025/06/03 25.400 26.280 25.360 25.980 254,518,860 6,555,133,239
2025/05/26 25.650 25.790 25.360 25.520 233,302,424 5,967,876,005
2025/05/19 26.180 26.280 25.660 25.670 264,295,570 6,857,809,302
2025/05/12 25.780 27.740 25.650 26.210 655,942,865 17,280,814,778
2025/05/06 25.280 26.420 25.200 25.550 330,596,965 8,467,414,766
2025/04/28 25.200 25.280 24.960 25.080 141,775,659 3,562,822,310
2025/04/21 25.070 25.330 24.950 25.200 257,386,015 6,470,040,952
2025/04/14 25.440 25.490 24.770 25.150 281,764,778 7,103,994,465
2025/04/07 25.000 25.590 23.800 25.360 757,921,291 18,900,662,194
2025/03/31 26.720 26.840 26.300 26.440 240,963,265 6,403,598,767
2025/03/24 27.090 27.220 26.710 26.800 315,636,973 8,507,994,607
2025/03/17 28.180 28.180 27.050 27.090 401,991,806 11,105,023,640
2025/03/10 27.500 28.460 26.910 28.070 613,222,206 17,007,717,883
2025/03/03 27.430 28.100 27.120 27.580 500,943,349 13,804,746,340
2025/02/24 28.460 28.680 27.300 27.330 667,015,444 18,638,079,043
2025/02/17 28.500 28.630 27.460 28.460 588,432,305 16,630,568,020
2025/02/10 28.160 28.570 27.710 28.240 560,223,230 15,781,488,389
2025/02/05 27.270 28.670 26.840 28.140 398,873,617 11,060,765,399
2025/01/27 27.630 27.650 26.920 26.930 88,625,976 2,417,938,190
2025/01/20 27.550 28.500 27.100 27.540 493,283,327 13,650,382,866
2025/01/13 26.160 27.790 26.160 27.310 477,069,930 12,811,712,970
2025/01/06 26.800 27.280 26.460 26.460 385,947,041 10,324,083,346
2024/12/30 30.100 30.570 26.840 26.970 785,553,727 22,482,547,666
2024/12/23 30.100 30.760 29.880 30.220 567,281,675 17,154,597,852
2024/12/16 30.300 30.650 29.880 30.340 505,849,415 15,323,443,403
2024/12/09 31.150 33.000 30.370 30.420 934,470,312 29,188,180,195
2024/12/02 30.600 31.640 30.490 31.240 786,658,609 24,380,516,939
2024/11/25 30.330 31.880 29.140 30.750 968,120,419 29,551,875,789
2024/11/18 31.050 32.160 30.240 30.330 1,102,735,954 34,124,164,096
2024/11/11 33.550 35.600 31.110 31.130 1,850,278,491 60,777,022,733
2024/11/04 28.010 36.490 28.010 34.880 2,472,709,197 78,749,606,151
2024/10/28 27.510 28.800 27.170 27.950 1,197,618,656 33,362,661,709
2024/10/21 27.440 28.190 27.110 27.500 1,196,039,061 32,962,836,521
2024/10/14 27.970 28.780 26.070 27.910 1,765,711,409 48,879,306,079
2024/10/07 27.200 32.890 26.440 28.170 3,154,563,392 90,457,105,265
2024/09/30 27.200 27.200 26.440 27.200 394,917,453 10,666,720,405
2024/09/23 19.320 24.730 19.170 24.730 1,230,554,281 27,056,812,253
2024/09/18 18.800 19.500 18.770 19.290 199,791,160 3,814,013,244
2024/09/09 18.790 19.200 18.750 18.920 252,291,271 4,772,089,390
2024/09/02 19.190 19.580 18.910 19.060 332,980,528 6,388,231,429
2024/08/26 18.630 19.480 18.260 19.290 361,212,157 6,832,327,949
2024/08/19 19.070 19.220 18.640 19.100 241,786,043 4,595,748,212
2024/08/12 18.820 19.300 18.720 19.100 267,893,982 5,085,967,248
2024/08/05 19.120 19.420 18.850 18.890 347,652,992 6,629,742,557
2024/07/29 19.050 20.120 18.740 19.210 615,409,109 11,865,087,621
2024/07/22 19.990 20.240 18.760 19.260 1,040,407,362 20,352,969,019
2024/07/15 18.360 19.440 18.320 19.390 469,678,509 8,866,356,053
2024/07/08 17.700 18.450 17.350 18.360 308,149,193 5,535,900,252
※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。