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
2026/04/01 24.430 24.600 23.950 23.980 267,042,867 6,473,119,096
2026/03/02 27.110 27.380 23.880 24.040 2,553,364,271 65,372,508,748
2026/02/02 28.090 28.600 27.180 27.370 1,562,416,021 43,450,789,544
2026/01/05 28.830 30.250 27.700 28.080 4,335,215,399 124,485,710,182
2025/12/01 27.500 29.400 27.020 28.710 2,521,318,769 70,994,033,238
2025/11/03 29.350 29.460 27.260 27.590 2,208,165,009 62,745,008,730
2025/10/09 29.600 30.630 28.810 29.380 3,990,490,765 118,138,479,097
2025/09/01 31.490 31.550 28.140 29.900 4,372,405,434 132,352,712,487
2025/08/01 29.000 32.530 28.600 31.480 3,643,669,800 110,776,671,094
2025/07/01 27.630 30.430 27.230 29.020 2,698,428,654 77,114,344,859
2025/06/03 25.400 28.460 25.360 27.620 1,878,587,816 50,177,080,565
2025/05/06 25.280 27.740 25.200 25.520 1,484,137,824 38,491,114,465
2025/04/01 26.520 26.720 23.800 25.080 1,600,027,138 40,848,692,833
2025/03/03 27.430 28.460 26.300 26.520 1,911,578,204 51,951,916,639
2025/02/05 27.270 28.680 26.840 27.330 2,214,544,596 60,966,412,727
2025/01/02 28.980 29.000 26.160 26.930 1,911,729,615 53,083,952,084
2024/12/02 30.600 33.000 29.150 29.170 3,113,010,397 94,884,556,900
2024/11/01 28.120 36.490 27.840 30.750 6,666,002,228 205,312,868,622
2024/10/07 27.200 32.890 26.070 28.120 7,041,774,351 201,183,493,208
2024/09/02 19.190 27.200 18.750 27.200 2,410,534,693 55,647,193,387
2024/08/01 19.550 19.820 18.260 19.290 1,442,687,300 27,742,876,779
2024/07/01 18.190 20.240 17.350 19.800 2,470,270,928 46,675,769,184
2024/06/03 18.550 18.890 18.000 18.230 1,091,960,552 20,111,183,466
2024/05/06 19.250 19.510 18.450 18.620 1,459,719,939 27,672,640,743
2024/04/01 19.300 19.520 17.260 19.010 2,000,720,174 37,558,519,466
2024/03/01 21.300 21.450 19.100 19.200 1,644,961,555 33,331,033,508
2024/02/01 20.300 21.800 19.670 21.300 1,471,870,897 30,567,078,853
2024/01/02 20.380 21.080 18.780 20.500 1,728,747,128 34,894,760,778
2023/12/01 21.410 21.620 19.620 20.370 1,128,407,193 23,420,091,290
2023/11/01 21.930 23.040 21.280 21.450 1,519,296,056 33,310,566,027
2023/10/09 21.420 22.190 21.050 21.710 1,091,406,736 23,566,199,947
2023/09/01 22.320 22.780 21.650 21.660 1,514,776,602 33,480,349,845
2023/08/01 23.900 26.100 22.180 22.200 4,897,192,232 115,549,250,714
2023/07/03 19.800 24.870 19.780 24.100 2,073,514,987 45,902,438,024
2023/06/01 20.050 20.430 19.280 19.780 1,264,484,772 25,144,279,691
2023/05/04 20.830 23.910 19.950 20.050 2,328,922,847 49,338,230,513
2023/04/03 20.480 21.920 20.470 21.020 1,644,703,814 34,493,550,739
2023/03/01 20.610 21.230 19.690 20.480 1,323,718,041 27,139,529,135
2023/02/01 21.490 22.490 20.230 20.650 1,337,743,420 28,380,226,655
2023/01/03 19.780 22.290 19.360 21.410 1,276,751,946 26,441,532,801
2022/12/01 20.180 21.260 19.560 19.910 1,511,997,622 30,583,931,899
2022/11/01 17.280 20.090 17.260 19.820 1,570,719,926 29,235,024,622
2022/10/10 17.280 18.550 17.040 17.210 881,776,376 15,448,722,107
2022/09/01 19.380 20.000 17.320 17.420 1,227,924,983 22,753,449,934
2022/08/01 19.550 20.280 18.600 19.520 1,455,332,086 28,360,784,025
2022/07/01 21.700 21.740 19.570 19.600 1,334,590,707 27,562,634,576
2022/06/01 19.800 22.750 19.340 21.660 2,986,283,186 62,375,990,047
2022/05/05 19.470 19.860 18.480 19.790 1,215,588,751 23,582,421,769
2022/04/01 20.710 21.400 18.010 19.690 1,777,039,083 35,456,372,303
2022/03/01 23.380 23.460 19.380 20.900 2,412,643,219 52,547,369,309
2022/02/07 24.960 26.170 23.010 23.330 1,337,717,454 32,596,830,060
2022/01/04 24.847 25.360 23.439 24.600 1,475,645,687 36,244,071,541
2021/12/01 22.491 25.595 22.447 24.847 2,211,520,337 52,733,702,435
2021/11/01 24.317 24.578 22.421 22.552 1,757,377,360 41,240,374,507
2021/10/08 23.969 24.613 23.108 24.387 1,151,726,486 27,663,606,398
2021/09/01 24.230 26.430 23.682 23.865 3,114,748,889 76,472,536,035
2021/08/02 21.517 24.604 21.074 24.213 3,055,117,284 69,815,540,173
2021/07/01 23.839 23.926 21.421 21.526 1,877,145,877 42,569,914,198
2021/06/01 24.482 25.013 23.065 23.569 1,934,892,721 46,499,825,594
2021/05/06 22.856 24.978 22.117 24.587 2,310,162,628 54,599,538,631
2021/04/01 22.656 23.256 21.526 22.621 1,386,384,344 31,214,096,909
2021/03/01 24.752 24.752 22.013 22.656 2,282,654,582 53,741,107,487
2021/02/01 26.656 26.882 24.987 25.578 1,828,508,129 47,588,295,438
2021/01/04 27.482 29.891 26.230 26.534 4,155,442,070 114,416,980,815
2020/12/01 28.152 29.404 25.969 27.447 2,317,116,872 64,283,773,379
2020/11/02 26.621 29.274 25.900 28.230 2,124,825,139 58,445,971,479
2020/10/09 28.404 29.578 26.708 26.778 1,457,501,498 40,616,194,244
2020/09/01 29.369 29.987 27.343 27.995 2,357,992,961 67,611,911,167
2020/08/03 28.239 31.752 27.526 29.534 5,000,238,472 146,320,728,346
2020/07/01 22.839 31.656 22.691 27.934 9,366,387,659 246,148,667,678
2020/06/01 21.717 23.613 21.360 22.847 2,355,230,703 52,720,072,863
2020/05/06 22.039 22.778 21.082 21.247 1,335,386,997 29,093,408,810
2020/04/01 21.091 22.752 21.013 22.491 2,161,088,411 47,191,147,358
2020/03/02 22.578 24.778 20.500 21.152 4,128,353,038 91,864,111,801
2020/02/03 20.587 24.482 19.952 22.230 4,777,374,748 104,207,681,034
2020/01/02 24.265 24.613 22.421 22.665 3,011,321,316 70,738,949,034
2019/12/02 20.926 24.247 20.560 23.882 3,345,102,084 74,942,830,814
2019/11/01 20.717 21.969 20.343 20.500 1,347,120,530 28,130,907,687
2019/10/08 21.430 22.274 20.587 20.752 1,257,514,305 26,735,697,260
2019/09/02 21.300 23.534 21.239 21.430 2,615,032,998 57,205,808,105
2019/08/01 21.960 22.047 19.413 21.291 2,280,515,379 48,296,184,567
2019/07/01 23.326 23.430 21.630 22.082 2,386,440,251 53,974,119,156
2019/06/03 19.526 22.987 19.021 22.587 3,005,977,570 63,216,459,791
2019/05/06 20.665 20.987 18.795 19.387 2,714,942,047 54,186,170,845
2019/04/01 23.421 24.856 21.639 21.917 4,441,530,595 101,969,769,782
2019/03/01 22.534 26.126 21.404 23.430 7,290,565,677 170,406,036,851
2019/02/01 18.056 24.821 17.900 22.326 3,702,073,132 76,913,345,872
2019/01/02 16.795 17.900 16.439 17.760 1,713,150,992 29,506,456,110
2018/12/03 17.360 17.387 15.691 15.804 1,255,062,879 20,784,468,807
2018/11/01 17.134 17.787 16.195 16.552 2,952,401,810 49,945,781,419
※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。