TONGWEI CO.,LTD
銘柄コード：取扱いなし

ティッカー：600438

  • 株価 (CNY)
    15.610
  • 前日比
    -0.600 (-3.70%)
  • 出来高
    47,569,548

  • 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 16.700 16.860 15.600 15.610 135,589,264 2,195,529,157
2026/03/02 18.730 19.870 16.460 16.520 1,210,423,215 21,660,523,432
2026/02/02 18.500 19.580 17.790 18.160 743,592,161 13,762,031,919
2026/01/05 20.720 22.000 18.010 18.200 1,915,005,627 37,787,848,534
2025/12/01 23.180 23.650 20.420 20.520 1,444,031,200 31,685,654,606
2025/11/03 25.000 27.750 22.220 22.880 2,416,834,311 59,121,809,332
2025/10/09 22.460 26.020 20.630 24.780 1,859,497,971 43,647,066,124
2025/09/01 21.810 24.500 20.310 22.290 2,282,756,282 50,739,965,258
2025/08/01 20.120 22.250 19.420 22.030 1,927,665,398 40,394,228,415
2025/07/01 16.470 22.870 16.110 20.430 3,055,045,229 57,954,207,994
2025/06/03 16.100 17.000 14.890 16.750 993,287,182 16,076,353,040
2025/05/06 16.380 18.770 16.200 16.290 786,173,251 13,294,189,674
2025/04/01 19.130 19.320 16.050 16.310 699,725,091 12,386,883,423
2025/03/03 21.090 22.180 19.080 19.130 939,180,484 19,131,106,459
2025/02/05 20.800 23.070 20.120 21.090 1,020,841,452 21,713,297,684
2025/01/02 22.160 22.700 19.500 20.460 863,980,545 18,320,707,456
2024/12/02 27.000 28.230 21.700 22.110 1,092,003,887 27,038,016,242
2024/11/01 30.180 32.050 25.670 27.450 1,421,223,442 40,984,531,008
2024/10/08 25.110 31.680 19.700 30.750 1,943,516,583 52,105,679,590
2024/09/02 18.860 22.840 17.390 22.830 568,817,279 11,649,377,873
2024/08/01 18.180 20.190 17.770 19.010 546,635,392 10,269,912,427
2024/07/01 19.000 19.230 15.790 18.130 630,458,932 11,371,902,985
2024/06/03 22.970 23.320 19.050 19.110 510,413,324 10,776,101,302
2024/05/06 22.000 23.950 21.360 23.010 925,195,920 20,890,923,873
2024/04/01 24.880 25.400 21.090 21.700 668,933,651 15,564,413,724
2024/03/01 26.530 28.130 24.580 24.870 763,706,774 19,877,378,060
2024/02/01 23.900 27.200 23.030 26.500 616,503,627 15,509,689,996
2024/01/02 25.000 27.000 23.300 23.300 982,774,493 24,225,391,252
2023/12/01 24.430 25.650 22.300 25.030 679,982,132 16,559,264,869
2023/11/01 27.300 28.280 24.400 24.500 628,645,579 16,420,222,523
2023/10/09 32.200 32.200 26.680 27.300 415,051,998 12,283,463,880
2023/09/01 32.120 32.800 29.480 32.260 430,322,144 13,626,150,689
2023/08/01 34.790 36.060 30.550 32.080 606,882,965 20,251,684,542
2023/07/03 34.310 35.500 32.170 34.800 620,979,342 21,234,388,599
2023/06/01 34.030 35.400 31.020 34.310 697,733,569 23,506,643,939
2023/05/04 39.490 39.960 33.610 34.120 692,285,980 25,472,662,634
2023/04/03 38.900 40.990 37.600 39.830 874,252,381 34,384,346,144
2023/03/01 41.950 42.300 37.570 38.910 862,695,311 34,665,254,334
2023/02/01 42.380 42.740 38.530 41.900 1,112,914,035 46,060,729,623
2023/01/03 38.550 42.960 37.400 42.210 867,333,271 34,936,184,155
2022/12/01 43.800 44.490 37.330 38.580 958,522,646 39,347,354,618
2022/11/01 43.750 48.150 41.540 43.320 1,075,886,611 47,543,429,340
2022/10/10 47.500 51.850 43.220 43.500 970,655,967 45,152,488,944
2022/09/01 53.430 58.020 46.610 46.960 1,266,350,290 64,906,784,113
2022/08/01 53.300 63.250 49.500 52.880 2,166,496,909 118,577,792,071
2022/07/01 60.000 67.860 53.310 53.810 1,690,160,050 99,288,452,137
2022/06/01 45.140 60.660 44.280 59.860 1,622,754,700 85,170,280,429
2022/05/05 41.470 46.470 38.810 45.190 937,672,052 40,305,833,155
2022/04/01 42.710 44.160 35.150 41.100 777,042,991 31,687,813,172
2022/03/01 43.970 46.500 41.050 42.690 1,285,939,798 56,005,893,052
2022/02/07 38.010 43.990 36.800 42.900 763,804,292 30,876,788,504
2022/01/04 45.600 45.680 36.430 37.350 795,073,969 32,808,727,330
2021/12/01 44.310 48.880 39.240 44.960 1,421,937,768 63,059,385,166
2021/11/01 56.500 56.870 43.900 44.920 1,425,182,742 72,039,424,651
2021/10/08 52.570 57.480 49.280 57.230 1,036,090,356 56,093,931,873
2021/09/01 61.020 62.770 47.690 50.940 1,852,432,847 103,004,528,457
2021/08/02 43.150 62.320 43.000 61.000 2,609,373,078 136,646,344,662
2021/07/01 44.710 45.880 38.500 43.220 2,742,903,788 118,157,437,927
2021/06/01 39.850 44.240 33.550 43.270 2,073,502,256 83,411,812,003
2021/05/06 35.000 41.290 34.760 40.130 1,341,109,063 50,687,217,036
2021/04/01 33.290 36.000 29.970 35.230 1,518,086,365 51,041,858,807
2021/03/01 48.150 49.490 29.340 32.740 2,921,828,774 116,668,622,945
2021/02/01 43.890 55.500 42.690 46.980 1,675,824,739 79,207,856,288
2021/01/04 38.300 51.490 37.000 46.000 2,558,710,230 110,529,885,160
2020/12/01 30.530 41.100 27.820 38.440 2,280,470,510 78,613,519,655
2020/11/02 30.100 34.710 28.900 30.800 1,600,682,922 49,825,257,654
2020/10/09 28.600 32.860 26.630 30.700 1,255,153,740 37,274,928,193
2020/09/01 24.300 27.600 21.750 26.580 1,320,474,795 33,087,797,175
2020/08/03 27.650 28.110 21.510 24.400 1,549,056,288 39,373,138,200
2020/07/01 17.950 28.350 17.410 27.300 2,028,303,571 46,148,976,999
2020/06/01 13.960 18.180 13.680 17.380 1,370,204,918 21,649,237,704
2020/05/06 14.970 15.550 12.840 13.700 1,661,445,494 23,700,519,971
2020/04/01 11.500 15.260 11.220 15.110 3,001,361,478 39,835,570,216
2020/03/02 17.640 18.410 11.210 11.610 2,592,685,796 38,157,853,202
2020/02/03 12.190 20.100 12.180 17.250 1,732,865,142 26,738,109,141
2020/01/02 13.300 15.640 13.160 13.540 747,809,919 10,402,035,973
2019/12/02 13.320 13.960 12.530 13.130 546,071,893 7,227,261,503
2019/11/01 12.610 13.290 11.190 13.100 508,181,373 6,376,405,777
2019/10/08 12.790 13.350 11.420 12.720 538,972,686 6,774,886,663
2019/09/02 14.800 15.670 12.600 12.740 614,286,284 8,570,829,377
2019/08/01 14.450 15.520 12.370 14.650 813,536,147 11,590,856,254
2019/07/01 14.500 14.930 12.470 14.560 695,272,860 9,813,776,418
2019/06/03 15.310 15.590 13.020 14.060 564,705,742 8,185,409,730
2019/05/06 13.850 16.780 13.450 15.400 777,742,024 11,565,023,896
2019/04/01 12.160 15.650 12.100 14.270 960,580,058 13,011,056,885
2019/03/01 11.940 13.060 11.100 12.160 1,097,978,339 13,247,108,660
2019/02/01 10.400 13.780 10.360 11.900 849,568,866 9,863,494,534
2019/01/02 8.300 10.620 7.770 10.260 803,831,901 7,425,397,185
2018/12/03 8.900 9.830 7.840 8.280 649,334,022 5,657,322,666
2018/11/01 6.450 8.800 6.450 8.480 869,070,696 6,557,138,401
※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。