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
2026/04/01 56.030 58.350 55.600 56.380 222,560,246 12,594,684,321
2026/03/02 55.580 57.440 51.110 55.220 1,083,599,856 59,421,907,103
2026/02/02 57.760 59.950 56.230 56.560 639,041,110 36,824,743,963
2026/01/05 60.060 65.830 56.080 58.160 1,252,921,369 75,216,002,084
2025/12/01 62.080 64.150 58.680 59.570 650,628,137 39,766,391,733
2025/11/03 64.960 64.990 59.310 62.080 680,239,990 42,742,879,771
2025/10/09 71.560 71.660 62.710 64.150 926,410,108 62,551,210,492
2025/09/01 66.400 74.040 64.000 71.550 1,710,429,884 118,015,385,921
2025/08/01 62.830 66.870 60.000 66.230 1,409,795,782 90,202,258,621
2025/07/01 51.890 65.430 51.800 62.900 1,469,254,715 85,224,119,743
2025/06/03 54.740 56.200 50.990 51.900 877,313,194 46,898,970,068
2025/05/06 52.100 56.500 50.200 54.740 915,196,497 48,857,764,992
2025/04/01 49.200 52.500 45.860 51.100 1,210,148,627 60,102,031,559
2025/03/03 45.950 50.080 44.200 49.200 880,384,420 41,692,805,170
2025/02/05 44.670 48.650 43.670 45.960 805,501,557 36,841,627,463
2025/01/02 45.880 46.100 42.400 44.650 497,489,705 22,266,395,471
2024/12/02 50.600 50.790 45.510 45.900 793,439,833 38,243,799,950
2024/11/01 46.720 51.300 46.720 50.690 1,091,832,691 53,344,215,700
2024/10/07 50.200 57.530 46.560 46.600 1,121,782,309 56,338,712,013
2024/09/02 44.010 52.740 42.240 52.300 635,177,550 30,375,778,384
2024/08/01 42.190 44.550 41.750 44.130 520,976,735 22,482,750,998
2024/07/01 38.450 43.100 37.240 42.210 726,465,277 29,240,227,399
2024/06/03 42.220 44.300 38.330 38.460 485,047,603 19,803,281,011
2024/05/06 46.930 47.870 41.820 42.360 490,162,846 21,932,336,544
2024/04/01 45.980 46.860 41.220 46.160 545,937,557 24,597,216,630
2024/03/01 42.640 49.150 41.600 45.970 662,743,589 29,717,422,530
2024/02/01 37.200 43.590 35.510 42.640 475,726,546 18,902,994,305
2024/01/02 45.240 45.440 37.220 37.450 576,953,922 23,849,832,750
2023/12/01 47.950 48.130 43.300 45.230 495,137,354 22,851,826,730
2023/11/01 47.950 49.740 46.420 48.020 486,336,170 23,359,942,085
2023/10/09 44.890 48.780 42.330 47.940 526,064,394 24,191,071,158
2023/09/01 41.850 45.880 39.930 44.940 622,958,923 26,880,677,527
2023/08/01 44.310 44.310 37.100 41.780 1,386,409,653 58,055,904,219
2023/07/03 47.920 50.500 44.220 44.580 662,746,446 31,019,847,405
2023/06/01 45.560 48.480 43.700 47.900 561,874,533 26,076,597,076
2023/05/04 48.550 50.200 45.010 45.550 696,239,441 32,951,272,143
2023/04/03 42.650 50.300 42.100 48.650 846,575,878 38,878,997,197
2023/03/01 43.430 44.140 40.090 42.820 612,162,362 26,090,359,868
2023/02/01 42.230 45.990 41.840 43.500 761,180,542 33,027,623,717
2023/01/03 38.620 44.880 37.740 42.210 885,924,199 36,201,077,581
2022/12/01 40.220 40.960 35.930 38.530 718,089,726 27,940,871,238
2022/11/01 40.080 43.210 38.610 39.830 984,110,149 39,790,033,599
2022/10/10 35.000 40.660 32.120 40.200 1,035,554,141 38,310,325,446
2022/09/01 34.650 35.990 31.880 35.100 647,360,507 22,272,438,243
2022/08/01 35.280 38.550 33.380 34.660 766,379,667 27,181,570,839
2022/07/01 37.090 41.590 35.180 35.290 1,268,706,074 47,306,877,734
2022/06/01 30.330 37.480 29.450 37.090 1,359,064,981 45,647,595,049
2022/05/05 29.470 30.900 28.250 30.320 740,390,720 22,015,518,059
2022/04/01 36.600 37.290 27.000 29.480 1,037,563,051 33,816,773,739
2022/03/01 40.080 41.290 34.700 36.820 1,157,818,098 44,254,702,250
2022/02/07 41.460 42.140 39.330 40.080 615,785,964 25,094,817,497
2022/01/04 50.780 51.520 40.880 40.950 865,937,542 39,861,269,902
2021/12/01 50.180 52.000 48.880 50.710 781,293,559 39,410,400,349
2021/11/01 49.020 55.150 48.000 50.170 1,274,604,018 64,475,844,250
2021/10/08 50.860 55.540 47.800 49.240 936,727,849 47,641,978,400
2021/09/01 45.400 52.160 44.920 50.230 1,093,593,838 52,686,617,130
2021/08/02 53.980 58.370 44.330 45.200 1,250,875,384 63,131,680,630
2021/07/01 68.000 70.800 53.000 54.380 1,184,709,465 72,912,944,023
2021/06/01 71.992 75.460 66.980 67.970 855,115,783 60,371,601,837
2021/05/06 70.083 72.892 65.008 71.917 577,101,890 40,382,704,752
2021/04/01 76.333 79.033 66.092 70.083 835,978,406 60,930,495,115
2021/03/01 85.667 85.667 70.908 76.742 634,611,970 50,607,766,159
2021/02/01 85.383 92.833 82.167 84.833 493,509,637 42,591,855,711
2021/01/04 93.325 97.392 84.175 86.467 629,584,136 56,876,473,450
2020/12/01 71.908 97.083 71.792 92.883 777,532,945 64,859,076,906
2020/11/02 73.817 76.833 70.750 71.658 484,636,501 35,506,650,927
2020/10/09 76.667 78.908 73.000 74.033 330,020,353 24,966,699,745
2020/09/01 78.742 79.900 71.667 74.850 455,045,974 34,715,343,594
2020/08/03 77.250 80.458 73.308 79.058 672,924,946 52,164,132,426
2020/07/01 77.000 87.500 74.425 78.650 825,461,759 65,536,504,528
2020/06/01 66.500 79.508 66.275 76.917 529,694,591 38,296,918,929
2020/05/06 64.243 70.139 63.958 65.583 412,758,595 27,234,121,667
2020/04/01 63.458 69.222 61.944 64.583 376,650,963 24,407,641,541
2020/03/02 59.063 65.139 53.597 63.910 641,182,407 38,744,889,603
2020/02/03 55.958 65.028 55.833 58.396 465,733,830 27,386,895,705
2020/01/02 61.111 64.917 58.021 61.104 375,188,427 22,994,642,111
2019/12/02 57.694 61.236 56.590 60.778 407,320,915 24,062,279,393
2019/11/01 63.000 66.993 58.139 59.653 410,804,895 25,447,822,726
2019/10/08 55.639 64.347 53.868 63.111 323,792,750 19,181,887,250
2019/09/02 55.896 58.215 53.681 56.028 355,838,878 19,910,964,418
2019/08/01 46.250 55.944 42.951 55.590 411,467,210 20,648,967,599
2019/07/01 46.528 48.938 45.333 46.486 331,628,315 15,527,252,243
2019/06/03 43.306 46.931 39.708 45.833 364,758,769 16,029,141,724
2019/05/06 45.139 47.556 40.972 43.167 445,728,322 19,704,980,523
2019/04/01 45.833 47.188 42.778 45.660 454,639,427 20,624,603,945
2019/03/01 42.130 45.840 39.728 45.431 440,526,933 19,066,996,845
2019/02/01 34.688 42.500 34.051 41.609 314,591,891 12,021,185,338
2019/01/02 30.839 34.988 28.808 34.172 421,798,403 13,582,646,723
2018/12/03 38.831 39.491 28.872 30.527 505,605,751 17,408,132,408
2018/11/01 36.088 39.265 35.694 37.876 363,556,436 13,535,478,779
※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。