WANHUA CHEMICAL GROUP-A
ﾜﾝﾌｱ ｹﾐｶﾙ ｸﾞﾙ-ﾌﾟ-A
銘柄コード：Z8426

ティッカー：600309

  • 株価 (CNY)
    82.380
  • 前日比
    -0.330 (-0.39%)
  • 出来高
    24,940,303

  • 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 83.300 84.280 82.030 82.380 24,940,303 2,069,982,798
2026/04/02 82.610 83.460 81.900 82.710 21,918,899 1,812,035,380
2026/04/01 80.900 83.420 80.900 82.870 36,932,112 3,029,264,156
2026/03/31 80.710 81.200 79.220 79.450 18,698,095 1,498,558,823
2026/03/30 78.960 80.750 78.900 80.610 26,240,849 2,094,150,954
2026/03/27 78.000 80.840 77.840 79.980 27,993,247 2,216,085,398
2026/03/26 78.000 80.890 77.600 79.230 33,646,230 2,655,696,933
2026/03/25 76.350 79.340 76.300 78.450 38,063,871 2,954,137,028
2026/03/24 75.800 76.040 73.550 75.130 31,862,778 2,393,850,511
2026/03/23 75.430 76.970 73.360 75.010 45,066,069 3,388,630,393
2026/03/20 78.420 79.400 77.000 77.000 42,252,958 3,293,829,340
2026/03/19 80.000 80.550 78.000 78.430 35,235,387 2,792,228,242
2026/03/18 80.200 80.880 79.050 80.660 27,604,384 2,213,802,585
2026/03/17 79.960 82.490 79.880 80.150 43,674,654 3,521,050,605
2026/03/16 84.100 84.200 78.120 79.430 79,853,882 6,505,096,862
2026/03/13 86.310 87.980 84.170 84.500 49,137,122 4,213,016,840
2026/03/12 89.410 90.300 86.500 86.600 52,975,470 4,672,568,892
2026/03/11 88.210 90.300 84.680 89.450 61,656,514 5,435,638,274
2026/03/10 88.030 89.200 87.000 88.210 42,417,436 3,737,400,285
2026/03/09 93.990 97.000 89.010 89.960 69,314,803 6,410,926,129
2026/03/06 88.650 93.480 87.600 93.000 38,044,628 3,449,981,978
2026/03/05 89.990 90.450 87.690 89.200 30,058,218 2,685,175,759
2026/03/04 89.060 90.260 87.240 88.460 44,194,653 3,922,496,427
2026/03/03 95.000 95.450 90.800 91.090 49,528,741 4,610,382,855
2026/03/02 93.100 95.200 91.880 94.320 51,307,052 4,803,622,743
2026/02/27 90.020 94.280 89.920 93.000 46,742,493 4,291,194,569
2026/02/26 89.690 92.280 89.260 90.020 41,639,103 3,760,531,489
2026/02/25 87.880 92.240 87.800 89.710 63,119,485 5,643,355,355
2026/02/24 86.380 87.390 84.770 87.250 29,640,230 2,562,323,782
2026/02/13 87.010 87.060 84.650 84.960 34,240,209 2,941,918,757
2026/02/12 88.800 89.520 87.700 88.000 27,602,811 2,442,986,787
2026/02/11 85.590 89.880 84.780 88.850 49,790,969 4,345,506,819
2026/02/10 86.660 86.660 84.030 86.000 32,274,504 2,770,362,737
2026/02/09 86.850 88.300 85.660 87.020 34,252,439 2,978,506,464
2026/02/06 81.940 88.460 81.520 86.700 54,363,293 4,602,124,568
2026/02/05 85.790 86.390 82.500 83.610 27,227,242 2,302,675,924
2026/02/04 83.800 85.200 82.980 84.800 31,262,115 2,632,113,772
2026/02/03 81.680 83.640 81.400 83.340 42,700,097 3,523,398,503
2026/02/02 86.600 86.960 79.580 80.330 82,870,072 6,908,670,727
2026/01/30 86.960 89.610 85.190 87.970 49,190,201 4,300,822,248
2026/01/29 88.100 89.970 86.190 87.600 61,152,217 5,379,254,768
2026/01/28 84.700 89.980 84.700 87.310 81,065,182 7,026,121,986
2026/01/27 84.950 87.480 83.530 84.700 44,754,634 3,811,528,404
2026/01/26 84.250 87.880 83.990 84.970 55,512,198 4,733,663,903
2026/01/23 85.640 86.460 83.800 84.250 39,709,089 3,376,761,655
2026/01/22 85.170 86.300 83.800 85.300 45,492,207 3,873,320,234
2026/01/21 86.200 86.690 83.800 84.080 47,391,462 4,037,397,126
2026/01/20 82.380 86.970 82.120 86.020 69,698,585 5,880,643,862
2026/01/19 77.900 82.790 77.390 82.400 50,734,380 4,064,838,525
2026/01/16 80.150 81.180 78.000 78.720 33,361,211 2,652,633,289
2026/01/15 77.500 80.940 77.310 79.460 39,913,965 3,145,320,226
2026/01/14 78.670 80.560 77.800 77.800 41,867,618 3,295,295,543
2026/01/13 78.080 80.130 77.770 78.760 35,511,188 2,794,197,827
2026/01/12 79.330 79.880 77.660 78.140 37,575,205 2,959,141,331
2026/01/09 80.000 80.610 78.410 79.350 33,361,851 2,655,353,125
2026/01/08 81.920 81.920 78.430 79.690 46,547,605 3,746,616,726
2026/01/07 82.250 83.660 81.400 81.930 32,322,327 2,660,450,735
2026/01/06 77.030 83.380 77.030 82.950 58,461,093 4,682,587,396
2026/01/05 77.200 78.810 76.230 77.330 26,156,140 2,024,289,064
2025/12/31 76.800 77.430 76.090 76.680 16,402,835 1,258,917,586
2025/12/30 75.500 77.990 75.020 77.000 26,628,429 2,033,812,835
2025/12/29 76.920 77.200 75.700 76.150 21,379,964 1,635,406,896
2025/12/26 76.600 78.000 75.700 76.980 27,102,918 2,082,046,160
2025/12/25 77.090 78.500 76.670 76.710 24,515,318 1,893,624,450
2025/12/24 74.980 77.370 74.860 77.070 34,606,152 2,632,489,982
2025/12/23 75.810 76.180 74.500 74.800 25,929,325 1,953,061,582
2025/12/22 75.590 76.190 75.110 75.790 26,472,838 2,003,199,651
2025/12/19 75.070 76.080 75.070 75.590 24,316,829 1,834,765,540
2025/12/18 74.230 76.990 73.850 75.540 50,672,310 3,808,150,777
2025/12/17 69.750 74.880 69.750 74.220 70,113,383 5,058,680,583
2025/12/16 69.550 70.190 67.980 70.070 28,023,480 1,946,160,627
2025/12/15 68.440 70.990 68.000 69.690 35,282,360 2,444,361,900
2025/12/12 68.470 68.810 67.530 68.470 22,545,949 1,540,339,235
2025/12/11 69.310 70.500 68.180 68.470 19,939,222 1,378,099,328
2025/12/10 68.970 69.430 67.900 69.300 23,836,299 1,642,321,001
2025/12/09 69.970 71.000 69.000 69.300 33,206,086 2,318,365,909
2025/12/08 70.200 70.700 69.380 69.970 32,980,285 2,310,681,217
2025/12/05 67.820 70.670 67.700 69.980 49,644,630 3,427,589,366
2025/12/04 68.070 68.800 67.260 67.680 19,112,102 1,298,715,111
2025/12/03 67.200 69.370 67.130 68.200 45,965,755 3,124,522,196
2025/12/02 67.800 68.090 66.900 67.000 20,528,297 1,384,582,311
2025/12/01 66.970 68.180 66.600 67.960 31,290,308 2,109,827,242
2025/11/28 65.890 67.980 65.850 67.120 38,835,522 2,590,717,672
2025/11/27 63.400 66.330 63.350 65.900 37,808,866 2,447,935,029
2025/11/26 63.060 63.880 62.820 63.700 16,865,100 1,068,657,061
2025/11/25 63.000 64.100 62.930 63.040 21,653,463 1,369,960,470
2025/11/24 63.430 63.650 62.260 62.790 24,233,482 1,527,496,954
2025/11/21 63.850 63.930 62.330 62.710 29,871,474 1,888,026,514
2025/11/20 65.970 66.470 64.180 64.300 20,779,325 1,355,435,369
2025/11/19 65.200 66.000 65.000 65.610 16,299,274 1,066,828,231
※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。