AVICOPTER PLC
銘柄コード：取扱いなし

ティッカー：600038

  • 株価 (CNY)
    33.440
  • 前日比
    -0.170 (-0.50%)
  • 出来高
    3,922,300

  • 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 34.050 34.220 33.330 33.440 16,966,112 572,775,941
2026/03/02 39.170 39.300 32.200 33.760 216,640,621 7,822,351,222
2026/02/02 36.470 39.260 35.820 38.750 138,026,420 5,186,342,731
2026/01/05 36.680 39.160 35.960 36.600 314,705,490 11,675,573,679
2025/12/01 35.410 36.330 34.430 36.130 152,113,432 5,411,435,343
2025/11/03 36.100 37.280 35.120 35.420 149,760,585 5,388,385,848
2025/10/09 36.240 38.220 35.370 36.040 176,727,240 6,444,800,624
2025/09/01 40.020 40.060 34.930 36.240 204,686,448 7,739,706,315
2025/08/01 39.480 41.500 38.820 40.430 267,747,840 10,725,309,100
2025/07/01 38.900 40.680 37.900 39.580 189,513,704 7,441,255,587
2025/06/03 36.990 38.970 36.240 38.810 161,166,155 6,084,425,266
2025/05/06 35.550 39.180 35.550 36.810 207,870,224 7,643,907,812
2025/04/01 36.630 37.310 33.390 35.440 127,089,244 4,536,132,841
2025/03/03 36.210 38.280 35.830 36.580 161,946,970 5,947,502,473
2025/02/05 36.150 38.950 35.810 36.180 150,538,839 5,535,689,457
2025/01/02 38.510 38.550 35.810 36.060 71,894,205 2,676,800,987
2024/12/02 41.160 41.230 37.570 38.560 111,050,213 4,400,919,941
2024/11/01 41.800 45.850 38.890 41.080 246,890,874 10,345,962,074
2024/10/07 40.130 45.880 38.890 42.010 201,954,683 8,427,064,034
2024/09/02 38.120 42.000 34.480 41.720 70,645,981 2,760,844,937
2024/08/01 41.990 42.750 36.750 38.700 82,028,092 3,285,020,014
2024/07/01 41.210 42.200 37.890 42.150 114,400,223 4,674,679,112
2024/06/03 41.660 43.300 39.450 41.110 96,914,144 4,010,307,278
2024/05/06 42.000 46.100 40.980 41.640 190,176,384 8,116,728,069
2024/04/01 40.880 45.180 37.540 41.690 285,585,430 11,801,103,931
2024/03/01 36.500 42.710 36.000 41.110 226,315,055 8,844,392,349
2024/02/01 32.780 37.060 30.240 36.400 86,785,235 2,961,112,218
2024/01/02 38.560 39.130 32.900 32.980 88,363,111 3,171,572,961
2023/12/01 37.440 40.920 36.350 38.530 84,132,987 3,223,134,731
2023/11/01 38.010 38.860 36.980 37.420 58,760,111 2,222,160,497
2023/10/09 37.850 38.780 35.540 37.960 53,017,694 1,989,886,600
2023/09/01 38.300 39.100 37.360 37.850 59,855,452 2,283,635,132
2023/08/01 40.730 40.820 37.050 38.140 87,449,922 3,426,725,193
2023/07/03 39.960 42.900 39.170 40.670 124,911,764 5,080,786,000
2023/06/01 39.010 40.060 37.240 39.820 87,162,399 3,402,166,338
2023/05/04 42.220 43.430 38.210 39.080 93,756,164 3,819,157,340
2023/04/03 42.260 43.530 40.110 42.520 104,875,299 4,415,774,464
2023/03/01 45.420 48.180 41.900 42.310 169,669,847 7,542,248,873
2023/02/01 48.010 48.330 43.700 45.390 123,985,774 5,747,670,518
2023/01/03 51.050 51.050 43.010 48.230 151,592,855 7,327,240,646
2022/12/01 48.020 49.880 44.900 46.410 102,363,648 4,842,056,459
2022/11/01 44.010 48.500 41.000 47.980 178,799,119 8,112,563,026
2022/10/10 39.750 44.150 37.480 43.900 112,910,466 4,665,460,455
2022/09/01 42.390 48.130 39.540 39.690 150,649,915 6,393,205,767
2022/08/01 43.860 52.730 41.120 42.160 309,160,257 13,902,163,856
2022/07/01 45.100 47.100 41.980 43.850 208,141,982 9,263,879,263
2022/06/01 38.550 47.700 38.460 45.200 318,949,245 13,548,166,554
2022/05/05 39.990 42.100 33.760 38.590 298,054,868 11,507,898,453
2022/04/01 50.300 50.870 37.000 42.700 140,175,240 6,338,373,914
2022/03/01 58.580 60.590 47.690 50.900 186,657,918 10,161,657,055
2022/02/07 56.100 59.080 54.290 58.490 134,923,720 7,689,302,802
2022/01/04 80.260 81.160 54.460 55.270 210,272,790 14,253,866,752
2021/12/01 72.780 84.280 68.470 80.300 184,178,766 14,081,848,001
2021/11/01 62.240 77.110 61.380 72.800 231,559,437 15,834,613,200
2021/10/08 56.150 62.860 51.630 62.820 123,744,539 7,222,350,018
2021/09/01 62.160 62.800 53.800 55.600 190,357,044 11,153,019,207
2021/08/02 51.380 70.160 51.260 62.730 380,468,268 22,402,922,790
2021/07/01 53.480 55.910 48.270 51.050 170,565,161 8,899,663,688
2021/06/01 54.000 56.380 50.350 52.740 121,171,388 6,466,614,049
2021/05/06 50.590 54.900 47.040 54.010 79,628,074 4,111,595,600
2021/04/01 51.000 53.600 49.850 50.900 92,029,802 4,724,579,960
2021/03/01 53.290 54.000 44.010 50.560 140,987,859 7,114,952,304
2021/02/01 56.600 58.000 52.050 52.920 89,834,102 4,931,218,444
2021/01/04 64.500 71.160 55.370 56.010 239,449,382 14,788,393,832
2020/12/01 53.930 63.000 49.850 62.710 225,037,542 12,910,966,378
2020/11/02 50.150 55.980 48.370 53.720 147,155,421 7,660,175,440
2020/10/09 57.020 59.980 48.000 50.070 93,424,121 5,023,181,425
2020/09/01 57.680 59.590 51.810 56.010 128,462,827 7,228,924,432
2020/08/03 52.000 71.070 51.510 57.200 327,007,006 18,948,420,962
2020/07/01 41.090 58.000 40.900 51.460 420,404,503 20,121,610,524
2020/06/01 41.690 42.400 40.210 41.070 90,330,856 3,734,503,414
2020/05/06 43.950 45.670 40.800 41.540 89,464,064 3,846,060,111
2020/04/01 41.150 45.400 40.530 44.210 105,075,974 4,499,615,896
2020/03/02 40.600 45.850 39.800 41.590 153,767,002 6,452,063,403
2020/02/03 39.990 45.460 39.500 40.320 179,645,576 7,422,506,086
2020/01/02 47.990 49.800 44.260 44.430 88,580,423 4,129,619,320
2019/12/02 45.450 48.950 44.650 47.710 89,043,659 4,157,448,438
2019/11/01 45.210 46.750 42.800 45.500 83,544,810 3,764,946,862
2019/10/08 44.660 45.890 42.180 45.210 86,788,521 3,860,787,356
2019/09/02 48.550 51.490 44.060 44.920 189,766,869 8,967,433,394
2019/08/01 44.710 48.850 42.200 48.100 164,787,553 7,574,459,873
2019/07/01 41.760 44.190 40.560 43.860 106,042,238 4,516,604,022
2019/06/03 41.700 42.190 38.420 41.020 65,061,423 2,656,620,554
2019/05/06 41.400 42.670 39.020 41.700 79,681,362 3,282,672,910
2019/04/01 47.020 49.620 41.800 42.530 141,745,606 6,412,925,579
2019/03/01 46.690 50.960 44.500 46.750 177,927,982 8,402,648,949
2019/02/01 40.440 49.280 40.430 46.640 88,133,908 3,895,298,398
2019/01/02 37.510 42.480 37.310 40.260 82,182,204 3,237,157,015
2018/12/03 39.990 41.960 37.020 37.360 79,757,443 3,117,120,266
2018/11/01 36.570 41.540 35.630 39.700 116,788,011 4,479,988,101
※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。