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
2026/04/03 20.070 20.340 19.830 19.880 49,732,027 996,132,500
2026/04/02 20.120 20.380 19.850 20.070 68,669,521 1,380,600,719
2026/04/01 19.810 20.330 19.690 20.300 130,414,126 2,612,520,979
2026/03/31 19.000 19.800 18.960 19.220 122,997,001 2,367,077,284
2026/03/30 18.810 19.000 18.610 18.870 65,071,345 1,224,805,391
2026/03/27 19.030 19.290 18.970 19.160 55,301,541 1,056,950,702
2026/03/26 19.700 19.740 19.170 19.260 41,874,769 815,197,065
2026/03/25 19.500 19.860 19.430 19.730 71,114,883 1,395,985,153
2026/03/24 18.800 19.200 18.720 19.130 69,990,877 1,327,202,005
2026/03/23 19.020 19.210 18.450 18.650 100,994,864 1,901,985,776
2026/03/20 19.860 19.910 19.430 19.430 62,243,262 1,223,546,922
2026/03/19 20.440 20.460 19.640 19.760 103,647,065 2,080,714,829
2026/03/18 20.820 20.860 20.270 20.700 63,874,952 1,319,816,195
2026/03/17 20.990 21.220 20.760 20.760 55,120,633 1,153,812,650
2026/03/16 21.270 21.290 20.730 20.850 71,845,667 1,511,273,605
2026/03/13 21.390 21.690 21.270 21.290 56,870,719 1,217,602,093
2026/03/12 22.100 22.140 21.110 21.510 103,712,265 2,252,111,834
2026/03/11 22.300 22.340 21.740 22.250 63,770,797 1,413,001,434
2026/03/10 21.650 22.260 21.580 22.060 76,912,366 1,683,419,410
2026/03/09 21.670 21.680 20.830 21.270 88,810,646 1,897,217,425
2026/03/06 22.120 22.200 21.810 22.030 65,971,930 1,454,021,337
2026/03/05 22.260 22.730 21.960 22.080 64,932,098 1,445,226,171
2026/03/04 22.000 22.320 21.770 22.010 51,011,803 1,123,534,961
2026/03/03 23.130 23.260 22.000 22.190 87,191,466 1,974,450,747
2026/03/02 23.000 23.370 22.770 22.970 54,796,598 1,261,828,660
2026/02/27 23.440 23.590 23.030 23.150 53,236,487 1,240,543,238
2026/02/26 23.960 23.990 23.250 23.350 55,722,569 1,317,142,224
2026/02/25 23.950 24.290 23.880 23.980 62,630,632 1,504,700,933
2026/02/24 23.320 24.210 23.020 23.950 80,532,265 1,902,574,760
2026/02/13 23.760 23.860 23.070 23.120 59,102,138 1,386,092,891
2026/02/12 23.990 24.080 23.690 23.960 47,617,472 1,139,486,104
2026/02/11 23.840 24.260 23.700 23.920 68,006,456 1,627,394,492
2026/02/10 23.680 23.860 23.340 23.780 60,307,203 1,427,169,958
2026/02/09 23.380 23.910 23.260 23.580 72,556,705 1,707,440,660
2026/02/06 23.050 23.290 22.890 22.980 47,720,974 1,100,087,753
2026/02/05 23.250 23.400 23.020 23.270 68,288,274 1,586,678,046
2026/02/04 22.910 23.300 22.800 23.260 85,973,256 1,983,188,082
2026/02/03 21.450 23.110 21.440 23.080 131,205,673 2,921,950,337
2026/02/02 22.030 22.040 21.300 21.380 61,528,219 1,334,393,249
2026/01/30 22.080 22.260 21.710 21.920 62,232,706 1,368,652,786
2026/01/29 22.450 22.450 21.750 22.120 95,732,630 2,124,546,391
2026/01/28 22.780 22.780 22.180 22.250 109,257,224 2,458,014,396
2026/01/27 23.040 23.320 22.680 22.830 76,637,685 1,760,176,030
2026/01/26 23.030 23.420 22.800 23.050 99,202,230 2,289,091,457
2026/01/23 22.710 23.230 22.620 22.980 99,390,105 2,274,542,552
2026/01/22 22.610 22.690 22.350 22.610 64,258,926 1,450,002,665
2026/01/21 22.530 22.820 22.410 22.580 79,854,638 1,803,516,999
2026/01/20 22.200 22.630 22.130 22.550 100,454,143 2,247,912,584
2026/01/19 21.980 22.270 21.890 22.100 71,685,411 1,581,380,166
2026/01/16 22.190 22.540 22.010 22.110 68,487,410 1,521,276,594
2026/01/15 22.150 22.440 22.050 22.250 57,039,185 1,267,553,288
2026/01/14 22.620 22.790 22.020 22.240 93,230,801 2,090,001,481
2026/01/13 22.700 22.950 22.280 22.620 93,479,014 2,116,131,179
2026/01/12 22.320 22.700 22.060 22.560 93,456,038 2,094,349,811
2026/01/09 21.570 22.380 21.570 22.280 110,415,456 2,423,619,259
2026/01/08 21.720 21.830 21.310 21.430 51,776,171 1,116,941,448
2026/01/07 21.880 21.950 21.620 21.730 58,527,999 1,275,617,738
2026/01/06 21.250 22.000 21.210 21.880 87,727,241 1,893,592,496
2026/01/05 21.110 21.350 21.010 21.260 77,539,132 1,642,472,663
2025/12/31 21.110 21.250 20.930 21.130 40,359,713 851,791,742
2025/12/30 20.670 21.350 20.670 21.040 75,035,501 1,570,680,624
2025/12/29 21.180 21.200 20.650 20.720 65,095,251 1,362,931,817
2025/12/26 20.630 21.280 20.600 21.170 71,579,945 1,497,452,449
2025/12/25 20.800 20.860 20.620 20.670 32,538,096 674,758,765
2025/12/24 20.690 20.900 20.560 20.800 31,632,194 655,972,623
2025/12/23 20.850 20.930 20.440 20.680 52,012,927 1,077,967,912
2025/12/22 21.300 21.380 20.860 20.890 58,059,980 1,225,501,027
2025/12/19 20.990 21.500 20.950 21.240 52,237,337 1,105,864,424
2025/12/18 20.900 21.180 20.700 21.000 38,853,047 813,777,069
2025/12/17 20.790 21.190 20.630 21.070 48,258,808 1,009,574,263
2025/12/16 21.040 21.040 20.620 20.760 42,009,714 876,532,682
2025/12/15 21.310 21.570 21.060 21.070 44,677,139 949,500,896
2025/12/12 21.190 21.390 21.090 21.320 53,330,151 1,133,132,383
2025/12/11 21.450 21.610 21.030 21.090 50,144,032 1,067,817,161
2025/12/10 21.170 21.550 21.030 21.470 51,653,148 1,100,470,318
2025/12/09 21.150 21.430 21.040 21.180 41,468,064 879,122,956
2025/12/08 21.430 21.630 21.030 21.230 65,289,833 1,392,632,137
2025/12/05 20.940 21.350 20.900 21.300 81,925,980 1,730,481,512
2025/12/04 20.410 20.990 20.340 20.970 83,791,248 1,732,593,530
2025/12/03 20.230 20.640 20.100 20.400 63,343,064 1,288,556,279
2025/12/02 20.110 20.260 19.990 20.160 50,792,825 1,022,459,567
2025/12/01 20.380 20.380 19.960 20.120 66,326,195 1,340,452,400
2025/11/28 20.060 20.360 19.950 20.320 42,242,601 852,138,868
2025/11/27 20.800 20.830 20.100 20.130 76,700,376 1,569,673,194
2025/11/26 20.400 21.040 20.400 20.880 61,589,568 1,273,672,266
2025/11/25 20.570 20.620 20.380 20.440 42,017,285 861,459,385
2025/11/24 20.530 20.660 20.210 20.510 38,377,593 785,877,160
2025/11/21 20.610 20.700 20.200 20.260 54,819,544 1,120,648,528
2025/11/20 20.800 21.120 20.800 20.860 37,658,062 786,865,205
2025/11/19 21.000 21.030 20.660 20.770 36,100,321 753,233,197
※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。