TBEA CO LTD-A
TBEA CO LTD-A
銘柄コード：Z8803

ティッカー：600089

  • 株価 (CNY)
    25.500
  • 前日比
    -0.670 (-2.56%)
  • 出来高
    144,838,895

  • 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 27.840 28.070 25.390 25.500 721,051,953 19,252,087,145
2026/03/23 27.660 29.260 27.330 28.250 901,050,256 25,342,038,450
2026/03/16 30.320 30.450 28.000 28.010 948,230,808 27,683,598,439
2026/03/09 31.810 33.150 30.200 30.320 1,502,552,346 47,135,067,094
2026/03/02 29.960 33.280 29.110 32.230 2,156,236,984 67,156,000,866
2026/02/24 29.150 30.900 29.030 30.340 1,154,499,183 34,467,573,108
2026/02/09 27.870 29.200 27.470 28.750 1,001,127,920 28,354,445,514
2026/02/02 28.430 29.590 27.110 27.550 1,746,025,646 49,185,542,447
2026/01/26 28.600 30.280 26.350 27.200 1,932,010,472 54,303,984,341
2026/01/19 27.180 32.990 27.170 28.550 3,142,336,965 91,041,357,718
2026/01/12 25.980 30.700 24.180 27.730 3,129,663,303 84,962,534,518
2026/01/05 22.530 25.600 22.510 24.940 1,185,364,917 28,324,294,691
2025/12/29 23.300 23.310 22.180 22.220 406,665,226 9,252,650,554
2025/12/22 21.980 23.790 21.920 23.460 864,379,253 19,697,042,227
2025/12/15 23.900 24.290 21.600 21.880 912,739,248 20,917,701,716
2025/12/08 22.020 24.110 21.560 23.810 1,201,243,970 27,478,455,813
2025/12/01 21.880 22.700 21.230 21.990 668,385,605 14,671,064,029
2025/11/24 21.660 22.460 21.200 21.800 944,496,372 20,571,130,982
2025/11/17 23.550 23.910 21.410 21.420 1,315,466,763 29,693,373,507
2025/11/10 26.770 27.450 23.660 23.660 2,263,455,179 57,457,809,718
2025/11/03 19.660 26.740 19.630 26.500 2,899,567,018 67,074,234,043
2025/10/27 19.050 21.290 19.000 19.580 1,405,852,777 27,737,475,290
2025/10/20 19.190 20.370 18.300 19.000 1,069,325,953 20,547,098,186
2025/10/13 18.890 20.990 18.640 18.890 1,566,095,543 30,307,863,995
2025/10/09 18.690 20.390 18.500 19.630 664,341,155 12,823,445,144
2025/09/29 16.370 18.120 16.200 17.800 514,952,080 8,817,266,989
2025/09/22 16.380 16.700 15.830 16.190 890,624,622 14,494,915,723
2025/09/15 14.830 16.620 14.460 16.380 1,215,888,422 18,934,422,451
2025/09/08 15.370 15.370 14.400 14.830 579,745,522 8,691,834,738
2025/09/01 14.530 15.090 14.010 15.070 787,661,880 11,558,938,089
2025/08/25 14.290 14.660 13.910 14.160 614,945,840 8,766,052,949
2025/08/18 13.590 14.360 13.310 14.220 684,583,735 9,495,176,404
2025/08/11 13.820 14.000 13.280 13.520 442,834,545 6,046,905,711
2025/08/04 13.270 13.590 13.220 13.560 301,438,659 4,042,292,417
2025/07/28 13.880 14.090 13.390 13.400 486,799,351 6,664,283,115
2025/07/21 13.010 15.520 12.750 14.030 1,470,708,171 20,336,217,234
2025/07/14 12.290 12.520 12.100 12.300 185,901,581 2,287,054,200
2025/07/07 12.250 12.680 12.180 12.200 290,542,444 3,581,661,978
2025/06/30 11.910 12.330 11.850 12.170 232,120,370 2,800,532,264
2025/06/23 11.430 11.940 11.410 11.880 130,990,497 1,528,004,147
2025/06/16 11.630 11.730 11.450 11.460 89,718,221 1,037,815,521
2025/06/09 11.700 11.750 11.570 11.640 98,502,721 1,149,034,240
2025/06/03 11.580 11.820 11.510 11.700 71,598,477 834,301,253
2025/05/26 11.730 11.780 11.580 11.610 76,384,798 891,792,516
2025/05/19 11.850 12.010 11.710 11.710 86,201,407 1,018,900,630
2025/05/12 11.650 12.100 11.650 11.910 167,781,259 1,984,432,840
2025/05/06 11.560 11.780 11.560 11.620 100,355,374 1,167,132,999
2025/04/28 11.580 11.630 11.500 11.530 44,784,883 517,713,247
2025/04/21 11.580 11.750 11.500 11.580 101,770,660 1,180,794,082
2025/04/14 11.610 11.730 11.340 11.580 138,050,324 1,596,551,997
2025/04/07 11.400 11.950 10.850 11.560 299,581,964 3,427,217,668
2025/03/31 12.280 12.310 11.940 12.060 154,170,855 1,872,790,461
2025/03/24 12.490 12.660 12.270 12.280 190,120,016 2,362,241,198
2025/03/17 12.610 12.860 12.470 12.490 266,315,533 3,357,573,082
2025/03/10 12.230 12.800 12.100 12.620 297,674,325 3,702,324,417
2025/03/03 12.070 12.490 12.010 12.230 207,152,796 2,527,264,111
2025/02/24 12.170 12.330 12.000 12.070 223,786,851 2,717,331,838
2025/02/17 12.240 12.550 12.160 12.210 250,201,513 3,074,976,594
2025/02/10 12.400 12.400 12.180 12.250 171,997,549 2,116,859,834
2025/02/05 11.980 12.530 11.830 12.410 138,974,165 1,693,747,635
2025/01/27 12.050 12.140 11.950 11.960 27,470,774 330,336,057
2025/01/20 12.100 12.250 11.900 12.040 147,975,186 1,786,430,432
2025/01/13 11.880 12.420 11.830 12.250 128,568,696 1,555,038,378
2025/01/06 12.190 12.340 11.970 11.970 104,836,739 1,270,359,184
2024/12/30 12.810 13.080 12.180 12.230 206,334,625 2,594,657,909
2024/12/23 12.610 12.840 12.490 12.800 209,048,742 2,651,783,292
2024/12/16 12.820 12.890 12.480 12.610 232,621,197 2,954,289,201
2024/12/09 13.040 13.250 12.750 12.820 348,968,150 4,524,372,064
2024/12/02 13.390 13.390 12.860 13.070 297,106,227 3,915,117,306
2024/11/25 13.530 13.840 13.320 13.600 150,371,740 2,040,920,441
2024/11/18 13.910 14.180 13.530 13.530 199,392,248 2,749,120,619
2024/11/11 14.410 14.820 13.920 13.930 357,565,845 5,102,464,608
2024/11/04 14.090 14.780 13.950 14.450 399,490,209 5,719,701,067
2024/10/28 14.360 15.140 13.850 14.020 556,956,533 7,988,149,074
2024/10/21 13.060 14.620 12.970 14.540 534,143,929 7,369,850,860
2024/10/14 13.450 13.690 12.580 13.010 285,354,664 3,761,687,858
2024/10/07 14.070 16.100 13.390 13.530 614,748,228 8,773,994,084
2024/09/30 14.070 14.820 13.940 14.640 158,493,420 2,277,154,211
2024/09/23 12.000 13.770 11.940 13.690 203,970,602 2,621,022,235
2024/09/18 11.800 12.100 11.720 12.040 54,537,782 649,817,672
2024/09/09 12.330 12.380 11.720 11.810 91,880,341 1,108,076,912
2024/09/02 12.620 12.760 12.270 12.330 82,558,353 1,031,566,620
2024/08/26 12.500 12.760 12.060 12.620 111,788,434 1,395,678,598
2024/08/19 13.080 13.220 12.390 12.440 101,574,280 1,298,373,234
2024/08/12 13.380 13.430 12.910 13.100 88,874,060 1,173,581,962
2024/08/05 13.330 13.570 13.190 13.300 103,487,302 1,381,296,763
2024/07/29 13.480 13.670 13.110 13.370 111,909,733 1,500,429,745
2024/07/22 13.510 13.730 13.020 13.430 119,551,181 1,604,675,726
2024/07/15 13.110 13.630 12.930 13.560 162,606,286 2,163,883,150
2024/07/08 13.330 13.450 12.850 13.110 171,136,119 2,256,429,729
※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。