China CSSC Holdings Limited
銘柄コード：取扱いなし

ティッカー：600150

  • 株価 (CNY)
    30.510
  • 前日比
    -0.390 (-1.26%)
  • 出来高
    36,458,329

  • 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 31.300 31.440 30.400 30.510 141,790,822 4,383,108,785
2026/03/02 38.100 39.450 30.000 30.840 2,017,979,008 69,817,028,729
2026/02/02 33.700 38.300 33.050 37.750 1,416,411,798 50,565,901,188
2026/01/05 33.410 36.660 33.210 33.540 1,886,301,874 64,520,955,600
2025/12/01 34.260 35.480 32.480 33.260 1,139,479,856 38,594,182,722
2025/11/03 35.800 36.850 33.930 34.370 1,495,375,696 52,693,301,087
2025/10/09 34.470 36.970 33.830 35.900 1,479,115,007 52,201,666,384
2025/09/01 37.780 39.560 34.330 34.600 2,168,961,704 79,313,507,111
2025/08/01 34.200 40.980 33.580 37.380 2,247,544,819 82,114,049,962
2025/07/01 32.590 35.500 32.320 34.330 1,351,303,668 45,518,664,056
2025/06/03 30.660 32.660 30.180 32.540 651,031,607 20,514,005,936
2025/05/06 29.370 33.200 29.360 30.670 843,449,576 25,851,729,504
2025/04/01 30.650 30.930 26.930 29.280 787,211,430 23,181,408,584
2025/03/03 30.820 32.770 30.100 30.500 1,124,490,522 34,912,619,481
2025/02/05 33.730 34.070 30.800 30.860 771,581,103 24,972,222,398
2025/01/02 35.890 36.060 31.800 33.580 690,936,397 23,721,573,850
2024/12/02 35.310 37.050 34.080 35.960 1,014,462,259 36,114,856,420
2024/11/01 36.500 39.030 34.810 35.320 1,242,805,332 45,256,756,164
2024/10/07 39.600 45.950 35.940 36.750 1,596,832,095 63,170,677,678
2024/09/02 38.330 42.080 33.210 41.770 787,255,213 30,582,896,887
2024/08/01 40.800 42.130 37.660 38.370 605,958,039 24,080,772,469
2024/07/01 40.690 43.660 39.360 40.980 877,801,007 36,141,261,960
2024/06/03 37.250 40.990 36.550 40.710 792,516,495 30,809,078,743
2024/05/06 36.750 39.050 35.120 37.140 923,791,608 34,194,146,370
2024/04/01 36.810 39.990 35.560 36.500 1,013,384,718 37,713,112,280
2024/03/01 35.520 38.190 33.690 37.000 1,154,444,986 41,675,463,994
2024/02/01 30.160 35.500 29.360 35.500 874,517,593 28,535,509,059
2024/01/02 29.630 32.000 27.610 30.590 884,622,362 26,501,074,409
2023/12/01 27.410 29.970 26.960 29.440 900,028,475 25,601,309,971
2023/11/01 25.880 28.150 25.160 27.640 767,377,645 20,494,738,453
2023/10/09 27.820 28.750 24.800 25.880 607,192,148 16,280,339,468
2023/09/01 28.200 29.100 26.850 27.900 774,840,664 21,705,224,100
2023/08/01 33.720 33.750 27.520 28.390 1,187,075,094 36,615,331,274
2023/07/03 32.920 33.880 30.000 33.380 1,556,795,504 50,665,909,677
2023/06/01 28.550 33.670 27.060 32.910 2,079,205,256 63,514,522,557
2023/05/04 25.620 30.580 24.920 28.820 2,759,518,818 75,845,374,712
2023/04/03 23.400 27.260 22.710 25.910 1,759,860,948 43,679,748,729
2023/03/01 23.760 27.670 23.090 23.400 1,252,145,350 30,652,518,168
2023/02/01 23.640 24.590 22.800 23.890 723,553,561 17,169,926,002
2023/01/03 22.300 24.090 21.760 23.710 491,966,409 11,298,008,582
2022/12/01 25.030 25.120 21.320 22.280 728,513,427 17,074,533,445
2022/11/01 26.520 27.500 24.300 25.090 927,336,625 23,973,970,097
2022/10/10 22.650 27.110 22.250 26.520 792,100,529 19,511,416,280
2022/09/01 25.110 28.680 22.200 22.650 1,031,353,677 25,433,181,674
2022/08/01 23.530 28.260 21.880 25.040 1,427,088,564 35,216,978,038
2022/07/01 19.000 24.330 18.060 23.390 1,283,793,424 27,210,001,621
2022/06/01 18.640 21.200 18.460 18.980 1,209,276,351 23,363,219,101
2022/05/05 15.520 18.890 15.450 18.620 691,573,437 11,839,737,241
2022/04/01 17.180 17.950 14.250 15.660 762,428,115 12,397,081,149
2022/03/01 22.030 22.300 17.180 17.280 982,120,923 19,345,326,880
2022/02/07 20.640 22.360 20.560 21.910 559,865,432 11,962,924,618
2022/01/04 24.880 25.540 19.950 20.350 896,075,069 20,322,982,564
2021/12/01 24.150 26.150 22.160 24.790 1,554,199,936 37,786,485,944
2021/11/01 22.550 24.850 20.180 23.960 1,878,745,665 42,995,094,543
2021/10/08 26.090 26.450 21.100 22.550 1,273,455,063 30,623,410,627
2021/09/01 24.350 30.990 24.000 25.100 2,843,307,520 74,238,759,347
2021/08/02 14.780 23.890 14.660 23.890 1,684,608,293 32,521,363,096
2021/07/01 16.500 17.210 14.660 14.790 553,038,752 8,732,481,894
2021/06/01 17.190 17.550 16.100 16.510 609,685,083 10,265,572,585
2021/05/06 16.090 18.510 16.050 17.180 896,734,238 15,206,370,840
2021/04/01 15.200 17.510 15.130 15.600 676,532,588 10,729,806,845
2021/03/01 15.580 15.920 14.550 15.330 165,908,763 2,545,869,968
2021/02/01 15.960 16.320 13.910 15.520 199,484,046 3,077,540,119
2021/01/04 17.700 19.540 15.830 15.980 355,280,353 6,133,027,093
2020/12/01 19.240 19.850 17.300 17.690 266,290,737 4,931,704,449
2020/11/02 17.680 19.880 17.000 19.240 208,514,649 3,847,095,274
2020/10/09 18.590 19.560 17.800 17.820 91,617,429 1,689,654,434
2020/09/01 21.050 21.350 18.090 18.460 226,707,130 4,474,631,978
2020/08/03 20.800 24.380 20.420 20.890 596,206,792 12,891,481,360
2020/07/01 17.440 23.660 17.400 20.710 735,814,785 14,570,972,279
2020/06/01 18.030 18.700 17.330 17.440 135,875,438 2,428,773,454
2020/05/06 18.480 19.590 17.870 18.040 146,437,503 2,708,361,617
2020/04/01 18.350 20.290 18.020 18.690 226,753,798 4,271,474,669
2020/03/02 19.250 20.460 17.180 18.430 273,184,581 5,144,065,660
2020/02/03 19.270 21.890 17.340 19.250 356,054,044 6,920,800,480
2020/01/02 21.850 24.500 21.100 21.410 204,219,626 4,536,738,991
2019/12/02 20.050 23.330 19.650 21.760 237,341,812 5,031,053,059
2019/11/01 20.300 21.670 19.340 20.130 169,201,732 3,444,947,263
2019/10/08 22.000 22.980 20.420 20.440 175,836,397 3,773,449,079
2019/09/02 24.100 25.550 21.900 22.010 418,315,308 9,784,395,054
2019/08/01 24.600 25.540 21.050 24.320 372,883,501 8,903,525,795
2019/07/01 24.000 29.550 22.810 25.070 724,973,964 18,383,527,292
2019/06/03 19.810 24.940 17.030 23.600 479,572,361 10,236,472,045
2019/05/06 22.050 22.220 19.250 19.510 452,160,612 9,385,723,903
2019/04/01 22.330 31.600 22.330 23.330 788,503,202 19,631,758,471
2019/03/01 15.080 21.570 14.930 20.300 430,008,387 7,727,250,714
2019/02/01 12.390 15.080 12.390 14.850 165,253,502 2,260,254,773
2019/01/02 13.130 14.350 12.380 12.390 148,785,652 1,943,512,579
2018/12/03 13.610 13.740 11.940 13.130 115,820,572 1,517,828,596
2018/11/01 11.060 13.640 11.020 13.410 222,124,934 2,728,249,501
※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。