SANY HEAVY INDUSTRY CO LTD-A
ｻﾆ- ﾍﾋﾞ- ｲﾝﾀﾞｽﾄﾘ--A
銘柄コード：Z8412

ティッカー：600031

  • 株価 (CNY)
    19.880
  • 前日比
    -0.190 (-0.94%)
  • 出来高
    49,732,027

  • 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 19.810 20.380 19.690 19.880 248,815,674 4,961,384,539
2026/03/02 23.000 23.370 18.450 19.220 1,598,057,547 33,575,189,062
2026/02/02 22.030 24.290 21.300 23.150 954,428,323 21,658,364,719
2026/01/05 21.110 23.420 21.010 21.920 1,650,384,145 36,085,649,330
2025/12/01 20.380 21.630 19.960 21.130 1,260,414,192 26,185,104,838
2025/11/03 22.180 22.360 19.950 20.320 1,082,907,710 22,960,350,721
2025/10/09 23.010 24.050 21.870 22.140 1,347,267,989 30,673,923,939
2025/09/01 21.200 23.480 20.000 23.240 1,581,611,090 34,763,811,758
2025/08/01 19.850 22.000 19.560 21.030 1,656,783,357 34,146,304,987
2025/07/01 17.950 21.470 17.640 19.940 2,086,787,340 40,170,656,295
2025/06/03 19.130 19.130 17.320 17.950 777,114,020 14,285,298,472
2025/05/06 19.180 20.190 18.410 18.830 876,891,959 16,794,673,244
2025/04/01 19.150 19.650 17.490 18.890 1,218,083,031 22,893,870,567
2025/03/03 18.250 20.750 18.250 19.070 2,055,096,864 39,211,248,165
2025/02/05 16.100 18.500 15.580 18.200 1,432,299,653 24,485,162,568
2025/01/02 16.480 16.480 15.230 16.100 888,525,023 14,280,818,432
2024/12/02 17.570 17.580 16.080 16.480 1,217,888,802 20,615,812,695
2024/11/01 18.210 19.120 16.970 17.480 1,493,738,980 26,805,145,996
2024/10/07 18.420 20.760 17.260 18.250 2,056,228,959 38,394,935,236
2024/09/02 16.160 19.200 15.070 18.880 1,158,808,374 20,079,252,100
2024/08/01 16.090 16.250 14.850 16.120 679,291,146 10,751,480,613
2024/07/01 16.460 16.600 14.880 16.150 949,901,857 15,219,802,503
2024/06/03 16.180 16.620 15.420 16.500 1,063,332,896 17,204,726,257
2024/05/06 16.540 17.570 16.090 16.180 1,257,769,009 20,872,676,704
2024/04/01 14.650 16.490 14.610 16.310 1,761,312,762 27,326,767,502
2024/03/01 13.930 14.920 13.660 14.580 1,501,371,358 21,428,322,707
2024/02/01 13.160 14.370 12.700 13.940 947,983,868 12,838,071,532
2024/01/02 13.790 13.850 12.660 13.070 904,021,321 12,061,904,475
2023/12/01 13.680 13.840 12.600 13.770 846,065,627 11,398,619,159
2023/11/01 14.480 14.520 13.570 13.650 940,097,132 13,213,065,190
2023/10/09 15.870 16.090 14.090 14.470 787,845,969 11,920,109,510
2023/09/01 15.550 17.150 15.550 15.890 954,072,967 15,298,560,025
2023/08/01 17.650 17.880 15.030 15.490 1,150,730,783 19,001,442,054
2023/07/03 16.790 18.030 16.370 17.750 1,057,246,704 18,221,646,943
2023/06/01 14.680 17.330 14.680 16.630 1,212,957,815 19,201,122,211
2023/05/04 16.440 16.580 14.620 14.680 882,816,442 13,754,280,166
2023/04/03 17.130 17.850 15.820 16.490 1,196,645,296 20,130,565,491
2023/03/01 18.760 19.450 16.540 17.090 1,602,240,352 28,776,236,721
2023/02/01 17.540 19.730 16.400 18.730 2,207,876,607 39,962,566,586
2023/01/03 15.800 17.590 15.510 17.520 1,024,976,949 17,019,742,238
2022/12/01 16.300 17.070 15.500 15.800 1,501,934,552 24,282,526,869
2022/11/01 13.540 16.450 13.430 15.910 1,821,606,197 27,018,973,917
2022/10/10 13.880 15.080 13.300 13.500 942,218,763 13,134,529,556
2022/09/01 15.750 16.460 13.710 13.880 1,205,152,883 18,017,035,600
2022/08/01 17.000 17.090 15.210 15.750 1,280,636,786 20,826,355,732
2022/07/01 19.300 20.380 16.920 17.040 1,901,356,837 35,003,979,369
2022/06/01 16.860 19.190 16.450 19.060 2,395,255,364 42,851,118,461
2022/05/05 16.500 17.300 15.470 16.950 1,895,801,894 31,385,000,355
2022/04/01 17.380 19.430 14.580 16.500 2,317,714,209 39,337,404,412
2022/03/01 19.600 19.760 16.200 17.520 2,271,739,188 41,504,674,964
2022/02/07 20.540 21.380 19.520 19.610 1,213,843,434 24,595,502,581
2022/01/04 22.790 25.310 20.020 20.140 2,641,291,910 58,280,105,994
2021/12/01 21.890 24.720 21.750 22.800 3,060,227,714 69,742,589,602
2021/11/01 22.880 23.300 21.410 21.900 2,465,918,736 55,168,766,921
2021/10/08 25.580 26.380 22.440 22.960 1,670,382,890 40,657,119,542
2021/09/01 26.250 29.930 24.950 25.440 3,405,945,316 90,742,898,081
2021/08/02 24.840 33.070 24.450 26.230 5,394,093,635 146,436,156,956
2021/07/01 29.230 29.510 24.010 24.820 3,645,436,790 98,034,908,875
2021/06/01 30.120 32.250 26.380 29.070 3,011,388,665 88,700,453,127
2021/05/06 31.280 31.300 27.410 30.290 2,856,222,358 85,886,606,305
2021/04/01 33.720 35.880 30.360 30.880 2,232,424,612 73,022,609,058
2021/03/01 41.800 45.360 33.180 34.150 2,649,506,366 102,330,559,620
2021/02/01 40.100 50.300 39.380 41.110 1,969,193,438 84,128,866,654
2021/01/04 35.250 48.900 34.300 40.460 2,833,085,997 112,551,423,945
2020/12/01 30.830 35.160 30.550 34.980 1,554,396,596 51,108,560,076
2020/11/02 26.720 31.690 24.980 30.710 1,536,767,667 43,836,297,701
2020/10/09 25.520 28.340 23.700 25.950 1,091,059,019 28,233,879,764
2020/09/01 22.330 25.760 21.950 24.890 1,502,244,785 35,652,024,360
2020/08/03 21.100 23.150 19.850 22.140 1,650,342,886 35,581,392,622
2020/07/01 18.770 22.990 18.770 21.110 2,558,779,103 52,224,681,492
2020/06/01 18.650 19.960 18.170 18.760 1,487,484,806 28,091,150,561
2020/05/06 19.600 21.030 18.170 18.330 1,161,208,613 22,391,005,080
2020/04/01 17.350 20.300 17.030 19.650 1,522,473,020 28,291,354,894
2020/03/02 17.520 19.420 14.590 17.300 2,510,503,174 43,199,483,366
2020/02/03 14.430 18.090 14.390 17.430 1,952,387,465 31,404,152,374
2020/01/02 17.290 17.950 15.830 16.030 1,308,604,904 21,951,847,264
2019/12/02 14.540 17.350 14.540 17.050 1,688,658,215 26,799,005,872
2019/11/01 13.470 15.070 13.400 14.480 1,278,938,655 18,039,429,728
2019/10/08 14.240 15.150 13.210 13.470 1,025,948,291 14,381,230,169
2019/09/02 13.510 15.130 13.400 14.280 1,461,626,373 20,579,699,331
2019/08/01 14.130 14.290 12.740 13.470 1,673,629,323 22,857,592,478
2019/07/01 13.300 14.690 12.370 14.120 1,861,029,254 25,347,218,439
2019/06/03 12.110 13.290 11.650 13.080 1,511,838,911 18,947,121,152
2019/05/06 11.800 12.840 11.170 12.070 1,921,910,223 23,005,265,369
2019/04/01 13.020 14.060 11.840 12.250 3,021,646,215 38,654,409,205
2019/03/01 10.570 13.490 10.360 12.780 3,152,216,883 37,196,159,219
2019/02/01 9.210 11.160 9.200 10.390 1,324,095,223 13,227,711,277
2019/01/02 8.310 9.340 7.770 9.120 1,038,947,271 8,971,309,685
2018/12/03 8.170 8.740 8.050 8.340 993,313,948 8,269,338,617
2018/11/01 8.030 8.280 7.720 8.030 900,731,039 7,219,359,277
※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。