CHINA JUSHI CO LTD-A
ﾁﾔｲﾅ ｼﾞﾕｼ--A
銘柄コード：Z9126

ティッカー：600176

  • 株価 (CNY)
    25.950
  • 前日比
    +0.320 (+1.24%)
  • 出来高
    74,093,275

  • 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 25.850 27.150 25.300 25.950 217,020,771 5,656,103,844
2026/03/02 26.310 28.890 21.590 24.310 1,878,396,820 47,476,479,625
2026/02/02 21.140 28.880 19.950 27.040 1,681,541,892 40,781,594,735
2026/01/05 17.200 22.140 17.150 21.370 1,395,300,674 27,159,527,619
2025/12/01 15.380 17.350 14.900 17.100 975,890,155 15,792,342,433
2025/11/03 16.290 16.580 14.780 14.910 616,929,202 9,648,772,719
2025/10/09 17.290 17.480 14.980 16.400 877,984,090 14,519,661,888
2025/09/01 16.300 17.580 14.210 17.340 2,258,396,160 36,941,715,187
2025/08/01 12.310 15.610 12.190 15.610 1,251,190,616 17,429,085,280
2025/07/01 11.350 13.180 11.330 12.390 987,335,699 11,909,736,869
2025/06/03 11.270 11.480 10.950 11.400 415,170,120 4,681,043,103
2025/05/06 11.880 12.330 11.290 11.310 337,705,604 3,951,999,830
2025/04/01 12.790 13.030 11.500 11.730 604,512,405 7,412,833,366
2025/03/03 11.450 13.250 11.280 12.900 722,824,175 8,832,911,418
2025/02/05 11.200 11.810 10.800 11.380 576,420,063 6,512,105,661
2025/01/02 11.370 11.670 10.700 11.300 431,122,216 4,854,436,152
2024/12/02 11.490 12.500 11.270 11.390 611,596,902 7,132,748,869
2024/11/01 11.260 11.900 10.460 11.350 784,743,517 8,822,478,989
2024/10/07 11.320 12.940 10.000 11.300 953,628,895 10,861,833,114
2024/09/02 9.970 11.860 8.800 11.760 432,736,798 4,585,928,216
2024/08/01 10.640 10.910 9.600 10.010 292,626,879 3,011,130,584
2024/07/01 10.980 11.380 9.570 10.640 439,636,770 4,678,834,324
2024/06/03 11.600 11.700 10.500 11.050 414,028,482 4,642,294,354
2024/05/06 12.190 13.120 11.440 11.460 691,031,779 8,328,660,516
2024/04/01 10.780 12.940 10.440 11.930 1,158,757,297 13,351,780,954
2024/03/01 10.000 10.880 9.640 10.780 681,265,023 7,034,061,362
2024/02/01 9.180 10.220 8.500 10.020 530,386,114 5,028,060,360
2024/01/02 9.850 9.930 8.590 9.180 567,171,193 5,324,319,574
2023/12/01 11.070 11.080 9.450 9.830 466,707,600 4,833,923,967
2023/11/01 11.590 11.930 11.030 11.070 376,489,753 4,293,865,632
2023/10/09 13.470 13.960 11.350 11.570 329,762,021 4,150,879,439
2023/09/01 13.910 14.690 13.480 13.500 236,496,366 3,286,117,005
2023/08/01 14.840 15.050 13.730 13.960 328,459,212 4,728,170,356
2023/07/03 14.160 15.180 13.380 14.840 351,240,223 5,054,346,808
2023/06/01 13.600 14.730 13.230 14.160 268,322,972 3,737,738,999
2023/05/04 14.460 15.470 13.190 13.630 304,937,252 4,326,297,262
2023/04/03 14.650 16.500 14.000 14.580 615,257,610 9,187,334,261
2023/03/01 15.170 15.800 14.190 14.610 500,819,755 7,483,499,189
2023/02/01 14.750 15.760 14.450 15.150 453,149,266 6,809,700,594
2023/01/03 13.700 15.000 13.520 14.750 290,895,957 4,143,085,667
2022/12/01 14.500 15.170 13.170 13.710 469,675,960 6,640,043,884
2022/11/01 11.710 14.560 11.710 14.360 605,198,348 7,919,020,383
2022/10/10 13.170 13.440 11.440 11.700 397,083,942 4,938,731,528
2022/09/01 14.350 15.040 13.120 13.180 457,160,922 6,364,822,936
2022/08/01 14.850 15.190 14.020 14.410 588,759,254 8,606,188,395
2022/07/01 17.400 17.630 14.800 14.950 788,498,539 12,769,733,839
2022/06/01 16.400 17.780 16.070 17.410 811,736,155 13,730,517,061
2022/05/05 15.870 16.640 15.330 16.340 584,705,771 9,381,604,095
2022/04/01 15.060 16.450 14.240 15.730 645,809,771 9,926,096,180
2022/03/01 17.170 17.410 14.510 15.240 750,830,627 12,075,233,558
2022/02/07 16.420 17.450 16.300 17.050 474,747,637 7,978,134,039
2022/01/04 18.310 18.930 16.010 16.230 832,220,467 14,455,669,511
2021/12/01 17.540 18.680 16.840 18.200 1,130,974,597 20,148,312,445
2021/11/01 19.090 19.300 16.450 17.500 1,123,249,948 20,313,975,309
2021/10/08 17.900 19.490 16.740 19.140 852,427,843 15,614,347,014
2021/09/01 17.880 22.280 17.350 17.580 1,860,409,331 34,924,534,166
2021/08/02 14.910 18.820 14.820 17.550 2,067,407,468 34,163,908,408
2021/07/01 15.600 16.980 13.550 14.910 1,871,952,413 28,565,993,822
2021/06/01 16.200 17.010 14.220 15.510 1,225,010,462 19,275,539,619
2021/05/06 15.923 17.305 14.270 16.310 1,216,618,068 19,407,491,420
2021/04/01 16.877 17.690 15.179 15.766 970,590,495 15,896,331,127
2021/03/01 19.676 21.435 15.416 16.798 1,392,705,770 25,530,037,646
2021/02/01 19.659 25.144 18.880 19.641 787,990,227 16,414,624,418
2021/01/04 17.612 21.872 16.684 19.711 1,049,577,001 19,910,213,314
2020/12/01 14.698 17.953 13.377 17.463 673,273,281 10,686,698,470
2020/11/02 12.091 16.378 11.995 14.716 1,170,203,913 16,142,962,979
2020/10/09 13.071 14.243 11.724 12.205 536,096,345 6,867,796,251
2020/09/01 12.992 14.103 11.689 12.633 886,836,719 11,399,620,895
2020/08/03 12.231 13.535 10.787 12.992 1,471,526,520 18,226,695,358
2020/07/01 8.014 12.511 7.918 12.109 2,024,998,853 20,529,438,371
2020/06/01 7.787 8.801 7.708 8.005 798,210,146 6,445,746,481
2020/05/06 7.577 8.434 7.550 7.725 541,090,419 4,232,138,712
2020/04/01 6.894 7.699 6.850 7.699 617,843,514 4,501,298,921
2020/03/02 8.224 8.880 6.579 6.912 1,060,595,088 8,112,226,679
2020/02/03 7.874 9.108 7.874 8.207 821,064,792 6,786,716,304
2020/01/02 9.668 10.131 8.618 8.749 536,484,647 4,984,747,097
2019/12/02 7.953 9.650 7.830 9.536 727,706,655 6,361,793,504
2019/11/01 7.008 8.583 6.929 7.900 661,896,657 5,033,724,076
2019/10/08 7.130 7.480 6.903 6.938 321,937,511 2,289,861,031
2019/09/02 7.130 7.953 7.060 7.104 449,237,693 3,284,713,701
2019/08/01 7.760 7.795 6.885 7.157 414,102,519 3,064,048,063
2019/07/01 8.469 8.653 7.725 7.804 330,296,895 2,696,130,979
2019/06/03 8.084 8.556 7.725 8.338 364,763,702 2,982,216,836
2019/05/06 9.186 9.204 8.023 8.084 609,837,053 5,259,387,204
2019/04/01 9.501 11.050 9.274 9.536 1,418,357,517 13,956,992,556
2019/03/01 9.676 10.193 8.985 9.361 1,511,478,000 14,440,282,942
2019/02/01 8.766 10.000 8.705 9.589 699,951,880 6,485,054,168
2019/01/02 8.443 9.151 8.067 8.688 422,683,518 3,629,689,039
2018/12/03 9.230 9.396 8.329 8.460 372,980,674 3,302,277,642
2018/11/01 8.364 9.423 8.364 8.863 503,431,645 4,406,788,904
※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。