Poly Developments and Holdings Group Co., Ltd.
銘柄コード：取扱いなし

ティッカー：600048

  • 株価 (CNY)
    5.510
  • 前日比
    -0.190 (-3.33%)
  • 出来高
    123,636,393

  • 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 5.880 5.910 5.500 5.510 318,998,806 1,818,293,194
2026/03/02 6.720 6.900 5.770 5.820 2,689,483,568 16,950,470,187
2026/02/02 6.700 7.290 6.620 6.800 2,534,075,081 17,364,749,492
2026/01/05 6.110 7.200 6.100 6.810 5,223,194,854 34,238,042,267
2025/12/01 6.720 6.820 6.080 6.100 2,973,376,064 19,118,808,091
2025/11/03 7.350 7.350 6.660 6.760 2,253,422,479 15,841,560,027
2025/10/09 7.820 8.000 7.310 7.330 2,714,210,069 20,668,709,675
2025/09/01 7.960 8.030 7.570 7.860 4,486,691,159 35,242,959,053
2025/08/01 7.970 8.550 7.770 7.960 3,802,372,675 30,656,629,692
2025/07/01 8.110 8.550 7.950 7.980 3,268,119,866 26,627,006,608
2025/06/03 8.070 8.280 7.780 8.100 1,399,823,350 11,279,076,642
2025/05/06 8.380 8.710 8.020 8.130 1,388,193,088 11,535,884,561
2025/04/01 8.280 9.320 7.700 8.370 2,780,759,159 23,407,040,220
2025/03/03 8.770 8.950 8.230 8.260 2,059,118,526 17,610,611,193
2025/02/05 8.350 8.950 8.160 8.700 2,575,546,408 21,995,166,324
2025/01/02 8.840 9.030 8.300 8.320 1,917,744,415 16,535,751,218
2024/12/02 10.150 10.450 8.840 8.860 2,436,791,873 23,332,282,183
2024/11/01 10.900 11.820 9.630 10.240 3,216,546,294 34,248,176,665
2024/10/07 11.030 12.130 9.500 10.800 5,427,492,942 58,969,710,814
2024/09/02 8.010 11.030 7.300 11.030 3,539,311,747 33,066,019,996
2024/08/01 8.780 8.860 7.630 8.120 2,381,317,007 19,878,043,715
2024/07/01 8.820 9.520 8.150 8.820 2,466,256,543 21,770,879,633
2024/06/03 10.090 10.650 8.700 8.760 1,609,281,197 15,368,635,431
2024/05/06 9.130 11.890 8.730 10.220 4,064,934,572 40,618,858,710
2024/04/01 9.090 9.350 7.740 8.910 2,606,529,873 22,865,783,310
2024/03/01 9.730 10.050 8.980 9.130 2,244,094,183 21,257,182,148
2024/02/01 9.440 10.350 9.030 9.770 1,659,415,517 16,009,211,200
2024/01/02 9.850 10.250 8.530 9.540 2,382,689,255 22,736,812,215
2023/12/01 10.260 10.620 9.350 9.900 2,048,701,757 20,553,600,377
2023/11/01 11.000 11.390 10.250 10.260 1,437,895,224 15,421,426,277
2023/10/09 12.650 12.670 10.700 11.020 1,051,234,955 12,362,523,070
2023/09/01 14.210 14.620 12.690 12.740 1,239,875,994 16,818,917,858
2023/08/01 14.120 14.890 13.430 13.980 1,799,238,836 25,378,263,781
2023/07/03 13.000 14.770 12.340 14.230 1,580,192,910 21,466,920,682
2023/06/01 12.700 14.140 12.480 13.030 1,238,035,255 16,202,786,399
2023/05/04 13.700 15.200 12.290 12.740 1,263,991,453 17,041,764,765
2023/04/03 14.180 15.340 13.660 13.910 1,179,548,460 16,835,105,395
2023/03/01 15.080 15.240 13.920 14.130 1,304,465,440 19,035,411,933
2023/02/01 15.700 15.950 14.720 15.090 1,351,343,304 20,763,389,865
2023/01/03 15.350 16.630 15.230 15.730 1,268,885,181 19,965,908,323
2022/12/01 16.750 16.860 14.780 15.130 1,734,585,064 27,545,210,816
2022/11/01 13.660 17.960 12.880 16.650 2,708,291,237 41,403,002,285
2022/10/10 17.800 19.000 13.800 13.800 1,371,018,849 22,073,403,468
2022/09/01 17.260 19.050 16.750 18.000 1,626,549,848 28,895,658,049
2022/08/01 16.660 17.410 14.830 17.300 1,634,682,955 27,054,002,905
2022/07/01 17.470 18.080 15.480 16.670 1,963,418,359 33,230,855,726
2022/06/01 15.510 17.780 14.500 17.460 2,560,230,478 41,763,759,672
2022/05/05 18.180 18.350 15.240 15.510 2,129,076,291 35,811,063,214
2022/04/01 17.530 19.880 16.400 18.120 2,277,617,050 40,957,248,601
2022/03/01 15.820 18.180 13.620 17.700 2,266,010,230 37,003,947,055
2022/02/07 15.720 16.750 15.110 15.820 1,275,294,290 20,213,414,496
2022/01/04 15.500 17.080 14.880 15.700 1,578,729,379 24,928,136,894
2021/12/01 13.750 16.020 13.740 15.630 1,837,419,464 27,166,246,775
2021/11/01 12.560 15.200 12.030 13.850 2,139,132,688 28,685,769,346
2021/10/08 14.200 14.580 12.250 12.560 1,689,046,415 22,628,999,344
2021/09/01 11.280 14.550 11.280 14.030 2,224,780,404 28,443,817,465
2021/08/02 9.950 12.830 9.760 11.390 2,674,209,338 29,369,504,054
2021/07/01 12.070 12.600 9.770 10.010 1,491,971,726 16,579,535,805
2021/06/01 13.550 13.620 11.980 12.040 938,000,350 12,004,059,479
2021/05/06 13.930 14.070 13.030 13.520 874,908,977 11,931,571,173
2021/04/01 14.240 14.580 13.900 14.000 902,711,557 12,800,449,878
2021/03/01 15.690 16.640 14.090 14.230 1,618,420,998 24,539,308,382
2021/02/01 13.820 16.300 13.310 15.540 1,538,739,377 22,684,865,265
2021/01/04 15.680 16.400 13.770 13.810 2,194,948,816 32,737,661,590
2020/12/01 17.200 17.760 15.370 15.820 1,452,650,033 24,023,199,920
2020/11/02 15.410 18.010 15.340 17.220 1,724,835,754 28,451,165,762
2020/10/09 16.000 16.760 15.220 15.360 1,066,738,947 16,891,811,225
2020/09/01 16.130 17.380 15.730 15.890 1,711,686,468 27,870,534,915
2020/08/03 15.750 17.780 15.590 16.100 2,119,616,960 34,560,354,532
2020/07/01 14.810 18.700 14.710 15.600 2,915,376,868 46,514,837,928
2020/06/01 14.480 15.780 14.150 14.780 1,247,858,919 18,465,192,353
2020/05/06 16.010 16.110 14.290 14.360 936,616,704 14,229,549,275
2020/04/01 14.900 16.660 14.580 16.240 1,127,094,713 17,577,042,049
2020/03/02 16.410 17.350 13.400 14.870 2,010,594,440 31,179,293,278
2020/02/03 13.900 16.470 13.800 16.190 2,104,252,484 31,753,169,983
2020/01/02 16.450 16.780 15.230 15.330 1,440,522,493 22,972,732,457
2019/12/02 14.500 16.460 14.500 16.180 1,576,858,084 24,299,383,074
2019/11/01 14.400 15.150 13.840 14.430 1,334,653,698 19,292,419,204
2019/10/08 14.350 16.440 14.280 14.410 1,487,473,447 22,118,730,156
2019/09/02 13.360 15.030 13.170 14.300 1,604,383,546 22,405,216,219
2019/08/01 14.100 14.700 13.170 13.450 1,389,707,176 19,254,392,923
2019/07/01 12.890 14.850 12.840 14.210 1,932,410,563 26,469,193,686
2019/06/03 12.220 13.240 12.060 12.760 1,004,716,701 12,629,288,931
2019/05/06 13.080 13.280 12.040 12.160 1,110,101,559 14,031,683,705
2019/04/01 14.450 15.080 13.160 13.490 2,442,072,934 34,298,914,358
2019/03/01 13.310 14.760 12.590 14.240 3,089,886,219 42,408,688,355
2019/02/01 12.960 13.690 12.470 13.210 1,678,442,685 21,958,226,426
2019/01/02 11.740 13.080 11.230 12.880 1,264,175,099 15,464,021,898
2018/12/03 13.360 13.460 11.530 11.790 1,236,176,166 15,495,468,240
2018/11/01 12.940 13.680 12.100 13.100 1,266,901,213 16,412,705,214
※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。