China Merchants Bank Co., Ltd.
銘柄コード：取扱いなし

ティッカー：600036

  • 株価 (CNY)
    39.400
  • 前日比
    -0.360 (-0.90%)
  • 出来高
    46,448,537

  • 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 39.560 40.040 39.360 39.400 188,064,106 7,445,457,956
2026/03/02 38.600 40.360 38.010 39.320 1,569,518,776 61,325,022,375
2026/02/02 38.880 39.950 38.140 38.750 1,114,659,350 43,393,688,495
2026/01/05 42.480 43.020 37.310 38.670 2,828,149,406 114,172,391,520
2025/12/01 43.080 43.650 41.230 42.100 1,389,582,548 59,078,102,028
2025/11/03 41.140 43.790 41.060 42.950 1,315,910,036 55,577,460,370
2025/10/09 40.210 42.490 39.700 40.890 1,549,499,424 63,254,440,236
2025/09/01 42.620 43.570 40.300 40.410 1,753,617,933 73,169,708,254
2025/08/01 44.500 45.730 42.600 42.890 1,458,562,061 64,074,631,339
2025/07/01 45.960 48.550 43.850 44.480 1,591,565,518 72,750,459,827
2025/06/03 43.500 47.880 43.500 45.950 1,062,637,947 48,039,204,989
2025/05/06 40.900 45.380 40.510 43.430 1,124,068,654 47,834,741,570
2025/04/01 43.280 43.290 39.390 40.740 1,359,881,762 56,673,072,431
2025/03/03 42.120 46.100 41.750 43.290 1,283,214,314 55,582,428,010
2025/02/05 40.850 42.660 39.730 42.050 943,937,522 39,005,858,252
2025/01/02 39.350 41.160 38.130 40.650 1,004,076,443 39,984,834,151
2024/12/02 36.450 39.900 36.200 39.300 1,538,465,252 58,403,987,129
2024/11/01 37.440 39.850 35.840 36.340 1,285,181,913 48,024,035,134
2024/10/07 36.350 41.370 35.920 37.360 2,022,786,924 76,360,206,381
2024/09/02 32.000 38.000 29.930 37.610 1,500,969,522 51,610,837,013
2024/08/01 32.730 33.980 31.380 32.150 1,005,957,471 32,753,975,255
2024/07/01 34.190 35.250 32.110 32.730 1,477,708,819 49,606,685,053
2024/06/03 34.220 34.700 32.720 34.190 1,121,016,895 38,066,931,211
2024/05/06 35.100 37.000 34.180 34.280 1,408,514,923 49,495,214,394
2024/04/01 32.180 35.160 32.030 34.310 1,301,810,972 43,506,522,684
2024/03/01 31.920 32.660 30.660 32.200 1,282,108,498 40,847,976,746
2024/02/01 30.670 33.400 29.640 32.040 1,275,232,146 40,090,110,589
2024/01/02 27.950 31.600 27.360 30.710 1,890,124,582 55,579,113,333
2023/12/01 28.720 28.740 26.900 27.820 1,283,810,007 36,004,451,646
2023/11/01 30.800 31.350 28.600 28.790 1,004,350,908 30,015,026,885
2023/10/09 32.700 33.330 30.550 30.760 708,712,604 22,561,865,748
2023/09/01 31.950 33.610 31.880 32.970 921,651,176 30,048,132,465
2023/08/01 35.530 35.580 30.800 31.550 1,447,639,788 48,300,501,526
2023/07/03 32.900 36.040 31.260 35.560 1,049,290,446 35,612,917,737
2023/06/01 32.310 34.250 32.020 32.760 752,951,812 24,723,172,747
2023/05/04 33.290 36.100 32.160 32.300 1,051,269,759 35,178,114,310
2023/04/03 34.310 36.350 32.140 33.600 1,247,985,683 42,556,311,790
2023/03/01 37.250 38.770 33.710 34.270 1,277,492,593 45,989,733,348
2023/02/01 41.640 41.690 36.680 37.310 1,170,396,940 46,031,711,650
2023/01/03 37.080 42.630 36.530 41.210 914,515,818 35,997,628,886
2022/12/01 35.900 37.630 34.160 37.260 1,230,828,774 44,602,157,697
2022/11/01 27.100 35.440 27.010 34.960 1,831,361,034 57,005,690,585
2022/10/10 32.990 33.090 26.300 26.820 1,443,832,208 43,026,199,798
2022/09/01 34.860 36.060 33.000 33.650 1,391,013,486 47,840,431,317
2022/08/01 34.990 35.240 32.590 35.050 1,426,036,418 49,151,910,237
2022/07/01 42.380 42.380 34.860 35.070 1,510,479,789 58,414,029,640
2022/06/01 39.700 42.700 38.100 42.200 1,478,847,601 60,152,126,170
2022/05/05 39.660 40.180 35.260 39.690 1,524,011,759 58,975,445,043
2022/04/01 46.490 47.730 37.600 39.930 2,067,506,905 88,773,577,733
2022/03/01 50.000 50.500 39.180 46.800 1,624,973,691 75,756,273,474
2022/02/07 50.300 53.000 49.310 49.800 760,722,148 38,494,442,494
2022/01/04 48.710 52.000 47.510 49.210 1,265,073,106 62,440,845,829
2021/12/01 49.480 54.200 47.610 48.710 1,360,844,023 68,042,201,150
2021/11/01 54.000 54.900 48.820 49.490 1,038,531,321 53,798,518,756
2021/10/08 50.020 56.230 50.020 53.970 835,853,157 43,932,441,931
2021/09/01 48.880 54.890 48.100 50.450 1,369,787,669 69,283,860,298
2021/08/02 46.800 53.570 45.210 48.960 1,400,606,640 68,118,503,936
2021/07/01 54.210 56.000 45.800 46.500 1,502,699,975 76,077,942,984
2021/06/01 57.700 58.920 53.120 54.190 1,018,270,512 57,005,328,938
2021/05/06 52.700 58.850 52.480 58.190 882,242,249 49,012,968,143
2021/04/01 51.090 54.500 48.280 52.700 978,418,776 50,527,991,639
2021/03/01 51.110 55.250 48.180 51.100 1,765,879,875 90,783,884,373
2021/02/01 51.000 57.600 50.480 51.100 1,318,578,109 69,284,686,737
2021/01/04 43.230 53.890 41.440 51.100 1,989,325,393 94,323,863,509
2020/12/01 44.400 47.100 41.710 43.950 1,411,120,017 62,498,505,552
2020/11/02 40.490 47.770 39.180 44.200 1,161,479,356 49,839,079,165
2020/10/09 36.400 42.100 36.130 39.810 1,071,328,096 41,363,977,786
2020/09/01 37.460 39.130 35.800 36.000 1,296,611,513 48,101,045,603
2020/08/03 35.200 39.530 34.780 37.690 2,044,700,643 75,244,983,662
2020/07/01 33.790 43.300 33.610 34.800 2,976,277,799 108,262,104,938
2020/06/01 34.150 36.190 33.020 33.720 981,891,812 33,649,432,397
2020/05/06 34.530 35.480 32.900 33.820 683,820,587 23,374,697,215
2020/04/01 32.120 36.050 31.710 35.090 806,878,610 27,226,101,497
2020/03/02 34.240 36.320 28.710 32.280 1,827,061,304 60,087,478,635
2020/02/03 33.800 36.170 33.800 34.200 1,399,153,967 48,260,318,206
2020/01/02 38.030 40.160 36.450 36.810 754,445,162 28,565,179,946
2019/12/02 36.100 38.500 35.730 37.580 724,606,146 26,794,123,763
2019/11/01 35.570 38.550 35.380 36.030 893,634,956 32,512,673,786
2019/10/08 34.700 37.450 34.500 35.500 880,117,003 31,277,157,994
2019/09/02 34.280 36.440 33.870 34.750 1,139,698,828 39,701,408,673
2019/08/01 36.400 36.590 33.700 34.280 1,080,637,936 38,084,382,459
2019/07/01 36.750 37.480 34.500 36.560 925,926,732 33,631,973,723
2019/06/03 34.250 38.500 33.380 35.980 1,098,816,143 39,038,190,520
2019/05/06 33.200 34.700 32.020 34.210 966,711,075 32,416,239,122
2019/04/01 34.200 36.480 33.850 34.450 1,327,926,680 46,138,812,496
2019/03/01 32.050 34.320 30.180 33.920 1,334,902,327 43,541,176,650
2019/02/01 29.210 33.000 28.880 31.740 811,888,667 24,931,071,241
2019/01/02 25.150 29.290 24.380 29.210 952,265,121 25,718,300,255
2018/12/03 29.490 29.630 24.770 25.200 1,014,796,818 27,676,046,218
2018/11/01 29.450 30.450 27.850 28.550 1,082,149,674 31,463,501,771
※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。