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
2026/04/03 56.980 56.990 56.100 56.380 45,491,605 2,575,393,488
2026/04/02 57.740 58.350 57.010 57.370 76,516,985 4,408,717,383
2026/04/01 56.030 57.780 55.600 57.730 100,551,656 5,709,825,785
2026/03/31 55.860 57.380 55.200 55.220 69,292,392 3,874,484,098
2026/03/30 54.730 56.100 54.610 55.760 69,727,079 3,855,907,468
2026/03/27 51.300 55.480 51.110 55.180 99,119,628 5,279,854,784
2026/03/26 53.280 54.100 51.540 51.630 64,941,653 3,418,366,259
2026/03/25 54.000 54.860 53.840 54.100 41,152,562 2,230,468,860
2026/03/24 53.270 53.740 52.810 53.640 34,835,504 1,858,996,670
2026/03/23 54.180 54.350 52.410 52.780 48,770,157 2,605,789,488
2026/03/20 56.190 56.760 55.050 55.140 34,739,510 1,937,943,565
2026/03/19 56.170 57.030 55.910 56.020 34,364,651 1,934,128,469
2026/03/18 56.260 57.080 56.020 56.880 39,379,311 2,227,293,830
2026/03/17 55.690 57.440 55.380 56.300 50,411,099 2,833,229,791
2026/03/16 55.210 56.050 54.520 55.590 30,775,144 1,703,173,406
2026/03/13 55.300 55.630 54.950 55.110 24,416,444 1,348,947,489
2026/03/12 55.800 56.040 55.230 55.300 26,669,135 1,482,603,887
2026/03/11 56.450 56.550 55.600 55.830 32,125,928 1,802,505,505
2026/03/10 55.300 56.750 55.300 56.550 47,360,492 2,651,003,539
2026/03/09 54.780 55.180 54.050 54.940 42,623,328 2,333,094,416
2026/03/06 53.600 55.670 53.400 55.560 62,911,930 3,432,317,620
2026/03/05 53.410 54.840 53.100 53.720 48,485,984 2,606,970,144
2026/03/04 53.220 53.900 52.670 52.980 47,151,820 2,508,123,185
2026/03/03 54.700 55.330 53.450 53.610 60,139,910 3,263,943,265
2026/03/02 55.580 56.080 54.200 54.540 74,206,195 4,088,761,344
2026/02/27 56.620 57.270 56.300 56.560 36,364,110 2,061,390,485
2026/02/26 57.860 58.100 56.600 56.720 50,898,707 2,917,513,885
2026/02/25 57.980 58.200 57.580 57.860 42,157,937 2,441,155,341
2026/02/24 58.310 58.480 57.720 58.010 33,898,134 1,970,498,529
2026/02/13 58.760 59.050 58.130 58.230 34,356,810 2,011,333,549
2026/02/12 58.600 59.490 58.500 58.740 34,868,980 2,051,429,265
2026/02/11 58.400 59.950 58.350 58.900 57,368,008 3,378,975,671
2026/02/10 57.460 59.040 57.050 58.400 64,886,069 3,762,580,926
2026/02/09 57.750 57.890 57.000 57.450 36,611,688 2,105,995,822
2026/02/06 57.740 58.150 57.240 57.310 36,090,365 2,079,165,927
2026/02/05 57.500 58.470 57.300 58.160 51,774,555 2,995,546,315
2026/02/04 57.300 57.700 56.230 57.600 48,924,296 2,798,836,663
2026/02/03 57.000 57.690 56.500 57.470 49,883,453 2,851,587,590
2026/02/02 57.760 58.330 56.310 56.490 60,957,998 3,488,169,040
2026/01/30 58.000 59.790 57.760 58.160 85,204,489 4,978,285,281
2026/01/29 56.350 58.370 56.080 58.110 113,782,475 6,511,486,588
2026/01/28 57.440 57.800 56.300 56.550 87,875,043 5,010,854,639
2026/01/27 58.390 58.490 57.140 57.200 63,725,548 3,683,655,302
2026/01/26 58.990 59.160 58.050 58.160 72,732,888 4,261,419,907
2026/01/23 59.730 60.270 58.760 58.990 80,804,300 4,802,805,581
2026/01/22 60.360 60.360 59.300 59.440 53,706,813 3,215,158,360
2026/01/21 60.510 60.880 59.860 60.100 54,603,508 3,294,639,163
2026/01/20 61.130 61.650 60.400 60.500 42,775,492 2,605,882,972
2026/01/19 61.800 62.380 60.660 61.120 47,389,096 2,913,955,513
2026/01/16 63.350 63.520 61.660 61.940 52,378,628 3,279,818,738
2026/01/15 63.180 63.830 62.700 63.170 46,761,236 2,956,245,339
2026/01/14 64.550 65.600 63.200 63.610 62,925,534 4,042,336,304
2026/01/13 64.300 65.830 64.050 64.520 74,034,035 4,788,151,213
2026/01/12 64.100 64.300 63.210 63.850 42,877,019 2,738,340,818
2026/01/09 63.580 64.200 62.800 63.780 42,635,753 2,711,207,533
2026/01/08 65.000 65.050 63.030 63.600 44,774,854 2,873,202,381
2026/01/07 63.010 64.800 63.000 63.850 52,465,173 3,340,195,239
2026/01/06 63.360 63.480 62.400 63.060 46,352,457 2,923,681,225
2026/01/05 60.060 63.490 59.990 63.080 85,117,028 5,247,890,361
2025/12/31 60.160 60.360 59.500 59.570 26,827,896 1,606,923,900
2025/12/30 60.400 60.600 59.900 60.180 25,330,461 1,526,666,884
2025/12/29 61.060 61.270 60.410 60.510 28,575,162 1,737,727,039
2025/12/26 61.300 61.660 60.600 61.060 21,430,781 1,310,599,412
2025/12/25 61.220 61.660 61.030 61.400 15,518,175 951,690,877
2025/12/24 61.670 62.000 61.080 61.230 25,050,206 1,540,462,417
2025/12/23 60.850 62.560 60.840 61.800 32,919,095 2,024,935,831
2025/12/22 60.810 61.500 60.330 60.930 23,670,924 1,441,381,739
2025/12/19 60.070 61.380 59.910 60.850 28,835,842 1,746,082,322
2025/12/18 60.050 60.570 59.950 60.000 17,930,929 1,078,410,897
2025/12/17 59.350 60.800 59.010 60.300 33,041,782 1,978,046,279
2025/12/16 61.380 61.490 58.680 59.150 52,378,486 3,151,875,395
2025/12/15 62.680 62.680 61.380 61.380 29,007,220 1,799,317,856
2025/12/12 63.280 63.280 62.260 63.280 31,562,926 1,989,253,411
2025/12/11 63.560 63.940 63.110 63.400 24,706,127 1,568,900,829
2025/12/10 63.150 63.560 62.270 63.380 28,895,961 1,823,046,179
2025/12/09 62.320 64.150 62.300 63.080 49,359,339 3,107,787,381
2025/12/08 62.600 63.550 61.920 62.460 50,861,759 3,185,599,120
2025/12/05 61.190 61.790 60.700 61.620 23,117,615 1,417,687,739
2025/12/04 61.010 61.490 60.970 61.250 18,040,766 1,103,734,063
2025/12/03 61.100 61.550 60.700 60.970 19,852,976 1,212,619,774
2025/12/02 61.900 61.900 61.000 61.120 18,230,614 1,120,818,148
2025/12/01 62.080 62.090 61.060 61.940 25,483,095 1,574,664,147
2025/11/28 62.360 62.360 61.610 62.080 20,277,619 1,259,290,833
2025/11/27 62.600 62.960 61.940 62.090 25,730,763 1,605,535,284
2025/11/26 61.500 62.800 61.030 62.360 43,986,195 2,723,735,159
2025/11/25 61.100 61.610 60.530 60.880 26,504,513 1,617,570,428
2025/11/24 60.040 61.100 59.960 60.660 34,397,324 2,078,974,262
2025/11/21 60.330 61.100 59.310 59.500 44,733,534 2,686,696,052
2025/11/20 61.230 61.650 60.540 60.630 25,348,006 1,546,545,216
2025/11/19 61.500 61.780 61.020 61.110 21,116,242 1,295,534,237
※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。