Chongqing Brewery Co., Ltd.
銘柄コード：取扱いなし

ティッカー：600132

  • 株価 (CNY)
    57.260
  • 前日比
    -0.730 (-1.25%)
  • 出来高
    3,247,357

  • 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 56.300 58.500 55.610 57.260 18,248,272 1,038,646,021
2026/03/23 56.670 58.000 54.580 56.900 21,553,741 1,218,594,631
2026/03/16 58.400 59.850 56.630 57.180 25,198,021 1,461,863,188
2026/03/09 56.940 59.220 55.690 58.430 25,182,971 1,449,783,640
2026/03/02 54.900 57.590 54.510 57.490 23,632,084 1,326,291,634
2026/02/24 54.560 55.730 53.900 55.450 11,553,743 634,416,028
2026/02/09 55.530 55.980 54.000 54.120 16,508,982 906,466,929
2026/02/02 52.390 56.650 52.200 55.610 35,814,751 1,941,607,188
2026/01/26 52.810 54.640 52.110 52.110 22,184,090 1,173,926,582
2026/01/19 51.890 53.090 51.800 52.810 11,877,906 622,372,579
2026/01/12 52.430 52.830 51.700 51.900 13,023,895 680,042,677
2026/01/05 52.240 52.980 52.120 52.390 11,690,040 612,938,022
2025/12/29 52.880 52.950 52.230 52.240 4,663,826 245,200,651
2025/12/22 53.680 53.950 52.750 52.880 8,939,449 476,606,723
2025/12/15 54.020 54.890 52.580 53.630 13,691,950 736,353,071
2025/12/08 53.500 54.390 52.500 53.980 16,460,906 882,181,104
2025/12/01 53.250 54.540 53.210 53.490 9,398,336 503,962,272
2025/11/24 53.760 54.050 52.900 53.160 8,432,219 450,849,669
2025/11/17 54.250 54.850 53.170 53.460 11,953,929 644,705,275
2025/11/10 53.130 54.980 53.000 54.250 16,125,258 868,183,890
2025/11/03 53.700 53.850 53.010 53.060 8,871,848 473,801,042
2025/10/27 53.300 54.100 52.700 53.700 12,387,437 662,108,507
2025/10/20 53.440 53.900 53.220 53.280 8,096,753 432,852,415
2025/10/13 53.370 54.310 53.150 53.380 12,845,833 687,926,471
2025/10/09 53.350 54.160 53.180 53.970 5,057,186 271,393,886
2025/09/29 54.010 54.020 53.300 53.590 4,526,149 243,189,985
2025/09/22 54.390 54.470 53.060 54.080 11,811,078 637,798,212
2025/09/15 54.430 54.750 53.910 54.680 16,424,981 894,217,028
2025/09/08 54.990 55.130 54.500 54.510 17,837,483 977,181,912
2025/09/01 55.360 55.420 54.340 55.000 22,782,139 1,253,701,109
2025/08/25 55.860 56.770 54.380 55.430 41,427,766 2,303,798,067
2025/08/18 55.160 56.340 55.020 55.750 27,420,328 1,523,679,076
2025/08/11 55.190 56.060 54.650 55.260 19,549,706 1,080,903,244
2025/08/04 55.080 55.650 55.010 55.180 14,077,881 777,521,367
2025/07/28 56.480 57.100 55.080 55.250 19,910,837 1,114,558,878
2025/07/21 55.350 57.380 55.150 56.510 29,969,672 1,681,223,675
2025/07/14 55.400 55.630 55.000 55.350 15,488,174 857,192,990
2025/07/07 55.600 55.680 55.070 55.370 17,353,681 961,914,537
2025/06/30 55.050 55.380 54.820 55.320 11,875,878 654,865,602
2025/06/23 54.480 55.570 54.130 55.050 12,835,570 703,485,502
2025/06/16 56.270 57.070 54.680 54.820 13,642,047 759,998,438
2025/06/09 57.950 58.420 56.130 56.720 18,898,851 1,082,998,656
2025/06/03 57.750 60.500 57.600 57.950 21,623,648 1,263,902,225
2025/05/26 56.720 59.190 56.360 57.800 24,520,708 1,410,369,822
2025/05/19 56.860 58.200 56.280 56.700 17,795,252 1,014,507,316
2025/05/12 57.470 58.060 56.630 56.860 18,262,026 1,045,592,298
2025/05/06 58.000 58.270 56.810 57.210 15,985,790 920,341,894
2025/04/28 56.660 57.800 55.270 57.770 11,909,734 677,366,121
2025/04/21 57.740 57.850 56.010 56.620 14,344,132 818,404,451
2025/04/14 58.450 59.600 57.670 57.730 16,106,565 940,019,399
2025/04/07 57.000 60.480 54.000 58.840 30,975,120 1,783,547,409
2025/03/31 58.890 60.500 58.080 59.820 16,981,469 1,007,383,194
2025/03/24 58.440 59.800 58.070 58.820 15,559,157 914,606,146
2025/03/17 58.920 60.000 57.400 58.450 26,554,862 1,558,571,237
2025/03/10 55.570 59.240 55.140 58.920 30,365,600 1,737,443,718
2025/03/03 56.550 57.570 54.800 55.570 18,477,213 1,036,987,386
2025/02/24 56.900 57.670 55.300 56.180 21,502,998 1,215,188,174
2025/02/17 56.670 57.930 56.010 57.060 21,659,912 1,232,828,041
2025/02/10 55.200 57.500 54.820 56.790 24,016,110 1,346,763,408
2025/02/05 55.310 55.500 54.000 55.200 12,383,843 681,142,324
2025/01/27 54.470 55.440 54.450 55.240 5,253,109 288,395,684
2025/01/20 57.060 57.800 53.670 54.410 28,415,724 1,583,750,377
2025/01/13 56.400 58.360 55.600 56.670 23,454,678 1,331,228,886
2025/01/06 60.280 61.780 56.290 56.480 18,601,329 1,092,037,522
2024/12/30 63.280 64.400 61.360 61.720 14,594,485 914,928,264
2024/12/23 63.800 64.490 62.560 63.450 12,846,083 816,689,726
2024/12/16 67.960 67.980 63.680 63.900 22,638,477 1,491,422,864
2024/12/09 64.570 68.940 63.200 67.950 45,108,312 2,984,591,463
2024/12/02 61.300 66.340 61.010 64.980 31,844,154 2,019,158,194
2024/11/25 60.480 62.580 59.850 61.870 14,724,664 901,075,813
2024/11/18 64.000 65.550 60.400 60.530 20,970,594 1,313,178,596
2024/11/11 64.000 66.450 63.100 64.000 24,655,535 1,587,508,259
2024/11/04 59.100 67.130 58.820 65.250 37,842,601 2,368,000,757
2024/10/28 60.060 61.100 57.510 58.690 23,620,767 1,401,656,313
2024/10/21 60.530 61.560 59.000 59.800 22,616,258 1,362,007,597
2024/10/14 62.550 63.000 58.190 60.300 24,578,205 1,499,516,287
2024/10/07 68.300 77.000 61.610 62.530 63,476,562 4,275,781,216
2024/09/30 68.300 71.180 63.800 70.130 16,997,049 1,161,790,791
2024/09/23 53.290 65.500 52.860 65.300 29,306,235 1,736,028,095
2024/09/18 52.040 53.710 50.850 53.320 7,662,315 402,118,291
2024/09/09 52.840 54.000 52.000 52.310 9,459,198 499,327,414
2024/09/02 55.080 55.080 53.170 53.180 9,200,102 497,978,521
2024/08/26 53.800 55.790 51.880 55.620 16,158,441 876,958,989
2024/08/19 57.010 58.390 53.400 53.880 14,976,215 833,725,889
2024/08/12 61.280 61.690 57.020 57.430 17,405,187 1,033,084,874
2024/08/05 61.120 62.550 60.070 61.660 12,104,684 742,622,363
2024/07/29 59.350 62.590 59.350 61.320 12,959,133 786,003,814
2024/07/22 61.840 62.630 57.820 59.530 13,904,965 840,624,659
2024/07/15 62.470 63.530 60.990 62.150 16,374,115 1,019,861,752
2024/07/08 57.800 63.450 56.800 62.830 22,479,157 1,353,694,834
※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。