JIANGSU HENGRUI PHARMACEUT-A
ｼﾞﾔﾝｽ- ﾍﾝﾙｲ ﾌｱ-ﾏｼﾕ-ﾃｲｶ-A
銘柄コード：Z8425

ティッカー：600276

  • 株価 (CNY)
    56.380
  • 前日比
    -0.990 (-1.72%)
  • 出来高
    45,491,605

  • 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 54.730 58.350 54.610 56.380 361,579,717 20,254,791,797
2026/03/23 54.180 55.480 51.110 55.180 288,819,504 15,592,642,972
2026/03/16 55.210 57.440 54.520 55.140 189,669,715 10,541,368,585
2026/03/09 54.780 56.750 54.050 55.110 173,195,327 9,555,619,178
2026/03/02 55.580 56.080 52.670 55.560 292,895,839 16,101,216,509
2026/02/24 58.310 58.480 56.300 56.560 163,318,888 9,376,545,657
2026/02/09 57.750 59.950 57.000 58.230 228,091,555 13,282,341,476
2026/02/02 57.760 58.470 56.230 57.310 247,630,667 14,224,524,589
2026/01/26 58.990 59.790 56.080 58.160 423,320,443 24,660,532,406
2026/01/19 61.800 62.380 58.760 58.990 279,279,209 16,891,504,758
2026/01/12 64.100 65.830 61.660 61.940 278,976,452 17,682,224,968
2026/01/05 60.060 65.050 59.990 63.780 271,345,265 16,883,102,388
2025/12/29 61.060 61.270 59.500 59.570 80,733,519 4,872,267,871
2025/12/22 60.810 62.560 60.330 61.060 118,589,181 7,256,471,985
2025/12/15 62.680 62.680 58.680 60.850 161,194,259 9,868,715,521
2025/12/08 62.600 64.150 61.920 63.280 185,386,112 11,677,007,729
2025/12/01 62.080 62.090 60.700 61.620 104,725,066 6,453,420,379
2025/11/24 60.040 62.960 59.960 62.080 150,896,414 9,243,914,321
2025/11/17 62.890 63.050 59.310 59.500 144,646,293 8,850,545,052
2025/11/10 61.570 63.900 60.960 62.900 201,349,855 12,550,639,836
2025/11/03 64.960 64.990 61.220 61.580 183,347,428 11,585,265,606
2025/10/27 66.550 67.850 62.710 64.150 359,899,336 23,506,825,130
2025/10/20 65.990 66.790 64.020 65.500 180,986,336 11,868,178,983
2025/10/13 66.000 68.500 63.680 65.100 255,635,026 16,825,897,411
2025/10/09 71.560 71.660 67.850 68.200 129,889,410 9,068,553,882
2025/09/29 69.790 71.580 67.760 71.550 122,744,182 8,612,959,250
2025/09/22 70.490 73.080 68.500 70.080 297,125,814 20,958,512,105
2025/09/15 68.850 73.120 68.260 69.650 302,252,859 21,148,632,544
2025/09/08 73.000 74.040 64.000 69.010 475,765,808 33,309,553,632
2025/09/01 66.400 73.420 65.920 72.470 512,541,221 35,648,523,273
2025/08/25 64.980 66.870 61.410 66.230 399,962,013 25,946,535,688
2025/08/18 63.400 65.400 61.110 64.980 387,333,061 24,681,830,979
2025/08/11 60.990 64.270 60.260 63.400 281,908,246 17,543,150,148
2025/08/04 60.600 62.550 60.000 60.990 267,126,998 16,304,096,322
2025/07/28 60.100 65.430 59.660 61.310 577,040,756 35,560,136,588
2025/07/21 58.500 58.850 56.350 56.400 238,153,559 13,699,783,481
2025/07/14 56.750 59.860 56.520 58.760 241,400,996 13,994,619,240
2025/07/07 53.380 58.280 52.500 56.900 336,621,019 18,603,360,615
2025/06/30 51.910 53.790 50.990 53.260 194,039,337 10,184,639,700
2025/06/23 51.680 53.030 51.200 51.950 198,083,216 10,293,394,319
2025/06/16 53.410 54.210 51.310 51.760 203,529,181 10,720,390,786
2025/06/09 54.000 56.200 53.560 53.890 266,880,317 14,521,625,248
2025/06/03 54.740 55.840 53.380 53.800 164,284,992 8,943,674,964
2025/05/26 54.200 55.660 53.060 54.740 207,693,204 11,301,625,695
2025/05/19 53.800 56.500 53.050 54.500 251,093,764 13,675,194,121
2025/05/12 52.000 54.000 50.200 53.850 290,518,264 15,255,840,338
2025/05/06 52.100 52.990 50.730 52.810 165,891,265 8,652,473,654
2025/04/28 49.680 51.360 48.880 51.100 117,221,868 5,890,984,976
2025/04/21 47.700 52.000 47.630 50.270 223,440,898 11,037,980,361
2025/04/14 48.380 50.000 47.360 48.000 191,066,960 9,254,328,207
2025/04/07 48.800 49.850 45.860 48.380 427,538,893 20,616,994,267
2025/03/31 48.980 52.500 48.850 51.040 329,196,599 16,572,579,785
2025/03/24 44.860 49.530 44.200 48.610 280,884,703 13,145,404,100
2025/03/17 47.320 48.120 44.830 44.850 193,762,795 8,967,342,152
2025/03/10 45.820 46.870 44.770 46.540 179,124,786 8,239,740,156
2025/03/03 45.950 46.860 45.380 45.680 148,295,545 6,816,775,464
2025/02/24 48.400 48.650 45.810 45.960 207,622,209 9,800,806,375
2025/02/17 45.800 48.480 44.200 48.280 310,465,943 14,495,654,878
2025/02/10 45.500 45.770 44.020 45.500 184,212,772 8,325,956,762
2025/02/05 44.670 46.330 43.670 45.290 103,200,633 4,642,996,478
2025/01/27 44.800 45.180 44.580 44.650 19,306,771 864,991,607
2025/01/20 43.290 45.360 43.280 44.640 175,987,708 7,768,537,400
2025/01/13 42.510 44.410 42.400 42.840 122,461,884 5,270,759,487
2025/01/06 44.750 45.110 42.530 42.670 117,532,781 5,143,822,160
2024/12/30 46.290 46.760 44.160 44.360 126,643,839 5,748,680,461
2024/12/23 46.250 47.000 45.510 46.100 143,950,884 6,652,690,104
2024/12/16 46.580 47.050 45.800 46.250 139,528,716 6,476,922,996
2024/12/09 49.980 50.250 46.560 46.590 274,054,846 13,249,181,529
2024/12/02 50.600 50.790 48.450 49.530 171,462,109 8,546,100,167
2024/11/25 48.600 51.300 47.760 50.690 247,067,927 12,251,480,830
2024/11/18 47.710 50.970 46.840 48.270 264,953,626 12,836,340,795
2024/11/11 48.990 50.780 47.700 47.700 248,325,135 12,116,404,149
2024/11/04 48.100 50.500 47.260 49.500 269,490,119 13,161,897,411
2024/10/28 48.030 48.910 46.560 47.560 252,100,692 12,041,589,553
2024/10/21 50.600 51.790 46.720 48.000 308,822,256 15,217,988,720
2024/10/14 50.500 52.620 48.760 50.480 203,618,204 10,301,044,940
2024/10/07 50.200 57.530 49.680 50.200 419,237,041 21,759,450,520
2024/09/30 50.200 52.740 50.000 52.300 101,848,211 5,225,831,706
2024/09/23 42.880 48.900 42.240 48.680 200,941,356 9,177,996,435
2024/09/18 44.890 45.590 42.320 42.710 106,824,656 4,687,198,843
2024/09/09 44.400 45.780 43.710 44.770 112,845,362 5,040,238,093
2024/09/02 44.010 45.200 43.020 44.400 112,717,965 4,977,343,539
2024/08/26 43.610 44.550 42.800 44.130 129,622,981 5,673,921,935
2024/08/19 43.210 44.270 41.770 43.620 137,082,940 5,924,381,959
2024/08/12 42.220 43.960 42.090 43.120 107,310,716 4,597,995,903
2024/08/05 42.170 43.580 42.110 42.420 103,946,746 4,425,012,977
2024/07/29 41.020 42.980 39.620 42.170 130,326,183 5,401,694,469
2024/07/22 42.220 43.100 40.590 41.070 133,319,006 5,565,401,905
2024/07/15 41.000 42.480 40.420 42.230 137,484,281 5,710,065,900
2024/07/08 39.200 41.500 38.010 41.270 179,806,599 7,191,364,927
※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。