ZHE JIANG DONG RI LIMITED COMPANY
銘柄コード：取扱いなし

ティッカー：600113

  • 株価 (CNY)
    46.520
  • 前日比
    -0.680 (-1.44%)
  • 出来高
    6,021,575

  • 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
2026/04/03 47.170 47.500 45.650 46.520 6,021,575 281,267,768
2026/04/02 48.750 48.780 46.410 47.200 5,857,158 279,884,295
2026/04/01 49.420 50.680 48.500 48.690 3,536,101 174,409,341
2026/03/31 50.260 50.790 49.230 49.280 3,217,570 160,524,567
2026/03/30 49.860 51.720 49.000 50.260 5,637,330 283,050,339
2026/03/27 50.060 51.900 48.070 50.170 6,833,500 342,016,675
2026/03/26 51.440 53.000 50.290 50.490 4,367,317 224,065,198
2026/03/25 53.090 54.100 51.120 51.300 5,789,119 303,364,308
2026/03/24 53.490 53.800 52.440 53.000 2,768,265 147,223,253
2026/03/23 55.150 55.450 52.340 52.690 4,325,203 233,160,880
2026/03/20 53.350 56.700 53.300 55.770 6,303,135 345,285,735
2026/03/19 54.360 55.000 53.060 53.200 2,701,949 145,648,560
2026/03/18 55.000 55.180 53.560 54.730 2,773,238 151,467,326
2026/03/17 55.270 56.300 54.670 54.770 1,741,721 96,234,439
2026/03/16 56.000 56.000 54.500 55.580 2,104,049 116,816,800
2026/03/13 55.930 56.780 55.660 55.720 1,954,868 109,516,592
2026/03/12 57.300 57.300 56.250 56.490 2,282,469 129,724,125
2026/03/11 57.440 58.280 56.530 57.320 3,138,045 180,100,247
2026/03/10 58.360 58.990 57.120 57.420 3,224,430 186,928,268
2026/03/09 57.100 58.730 57.100 57.880 4,609,037 265,952,957
2026/03/06 56.100 57.640 55.610 57.100 3,410,032 193,050,436
2026/03/05 56.870 57.300 55.390 56.150 3,216,111 181,477,103
2026/03/04 57.050 58.500 56.050 56.390 3,622,464 206,471,391
2026/03/03 57.240 57.740 56.700 57.260 3,616,711 207,002,454
2026/03/02 56.760 57.350 55.700 57.140 3,489,542 197,987,889
2026/02/27 58.160 58.160 57.080 57.160 3,004,605 173,185,432
2026/02/26 60.060 60.140 58.070 58.180 3,844,880 227,280,469
2026/02/25 59.000 62.180 58.660 60.160 5,149,792 308,987,520
2026/02/24 58.710 59.720 58.000 59.030 3,093,051 182,072,447
2026/02/13 57.660 59.250 57.560 57.900 4,378,020 254,330,126
2026/02/12 59.240 60.480 57.650 57.690 3,535,185 207,745,146
2026/02/11 58.730 59.380 57.800 59.240 3,280,846 192,872,734
2026/02/10 57.950 59.560 57.600 58.540 3,178,396 185,658,056
2026/02/09 59.260 60.000 57.600 57.950 4,245,419 249,216,708
2026/02/06 60.080 61.200 58.900 59.240 3,517,726 210,553,489
2026/02/05 59.000 60.480 58.700 60.010 3,283,648 195,533,029
2026/02/04 60.190 60.490 58.800 59.350 2,445,225 145,998,271
2026/02/03 60.060 60.970 58.900 60.190 3,177,486 190,744,484
2026/02/02 62.240 63.000 59.500 59.520 5,580,816 340,792,529
2026/01/30 60.000 63.500 59.500 62.240 8,516,876 522,169,667
2026/01/29 60.200 60.970 59.200 59.400 3,877,506 232,427,403
2026/01/28 58.500 59.880 57.780 59.520 3,991,508 235,179,651
2026/01/27 58.770 59.760 57.560 58.500 3,314,204 194,369,779
2026/01/26 60.800 60.860 58.700 59.210 3,952,051 236,698,214
2026/01/23 60.200 62.200 59.920 60.860 4,448,697 270,458,534
2026/01/22 60.100 61.800 59.670 60.220 3,091,651 186,882,573
2026/01/21 59.930 60.740 59.550 60.000 2,705,741 162,493,275
2026/01/20 60.960 62.000 59.550 60.220 3,120,947 189,386,866
2026/01/19 61.850 61.850 60.630 60.900 3,562,077 218,382,035
2026/01/16 61.440 62.750 61.400 61.940 2,737,103 169,378,776
2026/01/15 64.010 64.020 61.590 61.830 4,360,003 274,080,688
2026/01/14 61.000 64.660 60.000 63.720 9,770,180 609,121,872
2026/01/13 61.400 62.210 60.440 60.500 4,381,471 267,872,183
2026/01/12 62.690 62.690 60.350 61.650 6,341,872 392,213,073
2026/01/09 61.990 64.280 61.300 62.350 5,381,013 336,205,692
2026/01/08 63.080 63.080 61.800 61.970 4,269,009 266,738,354
2026/01/07 64.980 64.980 63.120 63.180 4,402,361 282,037,257
2026/01/06 64.700 65.860 63.970 64.720 5,104,141 330,812,138
2026/01/05 64.800 65.000 63.230 64.260 5,745,074 369,537,522
2025/12/31 63.860 64.230 62.020 63.170 4,223,202 267,413,150
2025/12/30 64.000 64.380 63.150 63.550 4,295,431 273,919,634
2025/12/29 64.660 65.080 63.000 63.780 5,052,460 324,014,259
2025/12/26 68.500 68.630 64.330 64.660 10,283,830 684,183,209
2025/12/25 65.140 67.740 64.660 67.290 8,582,536 568,228,252
2025/12/24 62.820 65.360 62.250 64.490 8,819,609 562,073,681
2025/12/23 62.300 63.760 61.160 62.820 7,011,345 438,279,175
2025/12/22 60.950 64.460 60.800 61.640 7,322,483 453,719,352
2025/12/19 59.840 61.500 58.290 60.350 6,484,069 389,011,719
2025/12/18 62.000 62.440 59.110 59.110 8,038,030 487,627,089
2025/12/17 61.700 64.560 61.320 62.480 9,965,001 622,962,037
2025/12/16 68.860 68.880 60.710 61.500 18,627,237 1,210,537,564
2025/12/15 58.240 63.760 58.020 63.760 9,182,598 559,633,435
2025/12/12 55.700 58.260 55.590 57.960 7,448,277 423,639,375
2025/12/11 58.710 59.240 56.300 56.420 6,541,286 377,219,610
2025/12/10 55.500 59.500 54.550 57.510 9,494,381 538,948,537
2025/12/09 54.890 57.200 54.490 55.870 6,787,200 377,453,160
2025/12/08 54.200 54.850 53.700 54.610 3,440,220 186,941,554
2025/12/05 54.230 54.790 53.510 54.240 2,742,925 148,645,963
2025/12/04 53.500 54.390 53.130 53.780 2,169,111 116,481,260
2025/12/03 55.010 55.010 53.410 53.550 2,814,100 152,650,854
2025/12/02 55.600 55.600 54.060 54.500 3,726,892 204,755,446
2025/12/01 55.500 57.380 55.000 55.720 6,521,576 364,556,098
2025/11/28 53.160 55.000 52.740 54.800 5,369,793 289,566,087
2025/11/27 54.700 54.700 53.130 53.230 3,937,546 212,391,231
2025/11/26 55.360 55.800 54.000 54.460 4,026,018 221,048,518
2025/11/25 54.850 56.650 54.720 55.300 5,974,363 330,860,222
2025/11/24 55.580 56.500 54.500 54.750 4,633,693 256,393,817
2025/11/21 55.250 56.600 54.370 55.200 6,198,362 343,110,328
2025/11/20 57.700 57.700 55.500 56.050 4,787,788 271,647,121
2025/11/19 56.620 59.460 56.420 56.810 8,031,498 460,425,701
※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。