China Meheco Group Co., Ltd.
銘柄コード：取扱いなし

ティッカー：600056

  • 株価 (CNY)
    11.590
  • 前日比
    +1.050 (+9.96%)
  • 出来高
    156,875,548

  • 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
2026/03/30 10.040 11.590 10.030 11.590 219,022,312 2,368,178,748
2026/03/23 10.140 10.150 9.750 10.140 62,691,676 629,737,885
2026/03/16 10.590 10.640 10.210 10.220 54,878,641 571,561,046
2026/03/09 10.400 10.660 10.360 10.590 54,582,885 573,256,749
2026/03/02 10.570 10.650 10.300 10.490 67,967,773 713,831,535
2026/02/24 10.600 10.730 10.570 10.660 37,092,710 394,666,434
2026/02/09 10.790 10.850 10.520 10.550 56,946,483 608,046,072
2026/02/02 10.790 11.040 10.640 10.780 77,551,608 838,526,761
2026/01/26 10.810 11.510 10.720 10.870 203,764,555 2,236,825,402
2026/01/19 10.590 10.890 10.550 10.740 68,357,443 730,911,959
2026/01/12 10.820 11.000 10.560 10.600 102,503,870 1,101,404,083
2026/01/05 10.360 10.840 10.300 10.820 82,307,320 870,811,445
2025/12/29 10.400 10.420 10.250 10.330 29,518,569 305,517,189
2025/12/22 10.630 10.630 10.410 10.470 42,064,835 443,153,036
2025/12/15 10.600 10.700 10.310 10.630 70,284,455 742,203,844
2025/12/08 10.910 10.950 10.630 10.630 70,984,557 765,213,524
2025/12/01 10.770 11.070 10.740 10.930 74,738,246 812,965,270
2025/11/24 10.690 11.020 10.630 10.780 73,641,624 793,856,706
2025/11/17 11.630 11.640 10.690 10.700 117,431,336 1,311,120,866
2025/11/10 11.350 12.060 11.300 11.650 171,871,494 1,991,990,615
2025/11/03 11.350 11.380 11.170 11.330 93,944,565 1,062,278,168
2025/10/27 11.050 11.300 11.030 11.280 92,044,969 1,027,682,078
2025/10/20 10.980 11.250 10.880 11.040 79,935,760 882,290,951
2025/10/13 11.020 11.350 10.920 10.940 120,046,216 1,327,411,033
2025/10/09 11.190 11.320 11.080 11.300 57,045,573 640,193,942
2025/09/29 11.130 11.230 10.970 11.150 53,068,050 590,116,716
2025/09/22 11.800 12.480 11.130 11.130 357,975,693 4,165,047,188
2025/09/15 10.870 12.400 10.740 11.550 337,120,518 3,839,802,700
2025/09/08 10.750 10.990 10.730 10.870 60,427,665 654,733,750
2025/09/01 10.860 11.080 10.590 10.770 80,895,083 875,689,273
2025/08/25 11.010 11.120 10.620 10.860 115,154,547 1,255,472,448
2025/08/18 10.860 11.060 10.830 11.000 99,051,318 1,083,373,790
2025/08/11 10.860 11.040 10.740 10.870 81,449,970 885,972,048
2025/08/04 11.000 11.150 10.770 10.860 101,163,045 1,107,229,527
2025/07/28 10.850 11.760 10.780 11.080 172,626,873 1,919,179,260
2025/07/21 10.680 11.060 10.640 10.850 96,574,609 1,043,730,086
2025/07/14 10.530 10.750 10.450 10.680 56,537,772 599,441,727
2025/07/07 10.480 10.590 10.380 10.540 48,688,053 511,102,836
2025/06/30 10.360 10.520 10.280 10.490 42,722,206 444,844,969
2025/06/23 10.230 10.420 10.160 10.360 33,667,397 346,521,683
2025/06/16 10.430 10.530 10.140 10.220 40,972,443 423,245,336
2025/06/09 10.520 10.660 10.410 10.430 50,530,599 530,823,942
2025/06/03 10.460 10.650 10.430 10.510 41,500,780 436,276,949
2025/05/26 10.350 10.610 10.250 10.490 44,862,556 467,692,146
2025/05/19 10.540 10.660 10.320 10.370 57,552,495 602,718,503
2025/05/12 10.230 10.540 10.160 10.470 52,062,432 538,846,171
2025/05/06 10.190 10.280 10.120 10.200 30,382,395 309,824,473
2025/04/28 10.100 10.180 9.980 10.140 21,218,128 214,303,092
2025/04/21 10.050 10.230 10.020 10.110 32,794,999 331,311,477
2025/04/14 10.090 10.150 9.960 10.080 35,757,851 360,081,559
2025/04/07 10.310 10.330 9.540 10.070 94,388,900 949,788,306
2025/03/31 10.610 10.820 10.430 10.640 52,950,194 562,595,811
2025/03/24 10.630 10.830 10.490 10.690 49,791,799 530,780,577
2025/03/17 10.850 10.850 10.610 10.650 50,178,897 538,921,353
2025/03/10 10.590 10.810 10.510 10.800 58,884,411 628,738,298
2025/03/03 10.560 10.720 10.460 10.570 49,770,517 526,447,643
2025/02/24 10.840 10.840 10.580 10.600 59,204,193 634,372,927
2025/02/17 11.110 11.180 10.720 10.840 69,821,291 765,415,902
2025/02/10 10.960 11.070 10.770 11.050 78,562,550 861,241,954
2025/02/05 10.650 10.960 10.580 10.940 43,242,291 466,260,002
2025/01/27 10.600 10.720 10.560 10.580 9,019,968 95,746,960
2025/01/20 10.750 10.850 10.530 10.650 37,136,513 397,175,006
2025/01/13 10.410 10.850 10.320 10.720 50,865,403 537,901,636
2025/01/06 10.820 11.440 10.490 10.500 94,114,707 1,017,615,269
2024/12/30 11.380 11.450 10.640 10.670 62,315,605 687,652,701
2024/12/23 11.680 11.710 11.220 11.450 66,537,847 766,183,308
2024/12/16 12.060 12.180 11.470 11.670 90,379,553 1,070,545,805
2024/12/09 11.830 12.400 11.810 12.060 156,944,860 1,887,261,941
2024/12/02 11.810 11.990 11.620 11.820 99,068,675 1,170,001,051
2024/11/25 11.730 11.910 11.330 11.790 127,536,288 1,490,899,206
2024/11/18 12.300 12.930 11.700 11.720 267,563,126 3,254,236,519
2024/11/11 11.860 13.880 11.680 12.200 448,022,370 5,557,717,499
2024/11/04 11.370 12.060 11.330 11.820 162,665,102 1,894,235,112
2024/10/28 11.400 11.640 11.160 11.400 117,610,020 1,340,754,228
2024/10/21 11.030 11.550 10.930 11.310 118,101,278 1,323,324,819
2024/10/14 11.080 11.210 10.750 11.010 93,078,751 1,025,029,745
2024/10/07 11.050 12.810 11.000 11.080 247,665,431 2,844,437,475
2024/09/30 11.050 11.750 11.010 11.650 57,575,282 654,343,079
2024/09/23 9.770 10.830 9.750 10.760 64,143,092 659,230,628
2024/09/18 9.700 9.860 9.470 9.770 17,156,456 166,417,623
2024/09/09 9.990 10.130 9.690 9.700 30,298,505 299,273,483
2024/09/02 10.140 10.160 9.950 10.030 28,644,547 288,450,588
2024/08/26 10.050 10.260 9.910 10.140 32,331,459 326,224,421
2024/08/19 10.550 10.730 9.970 10.050 41,901,624 432,634,267
2024/08/12 10.560 10.960 10.340 10.530 77,420,444 820,463,155
2024/08/05 10.350 10.700 10.350 10.540 55,461,652 581,515,421
2024/07/29 10.160 10.550 10.080 10.410 41,746,497 429,988,919
2024/07/22 10.160 10.300 10.010 10.170 30,446,757 309,339,051
2024/07/15 10.150 10.210 10.010 10.160 23,466,075 237,770,004
2024/07/08 10.220 10.240 9.770 10.150 28,456,689 287,270,275
※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。