CHINA NATIONAL SOFTWARE & SERVICE COMPANY LIMITED
銘柄コード：取扱いなし

ティッカー：600536

  • 株価 (CNY)
    35.940
  • 前日比
    +0.270 (+0.75%)
  • 出来高
    10,895,564

  • 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 36.770 36.870 35.240 35.940 28,822,182 1,043,507,099
2026/03/02 44.010 44.420 35.810 36.260 262,800,743 10,544,879,812
2026/02/02 45.020 45.990 43.740 44.610 174,691,740 7,833,177,621
2026/01/05 46.290 52.970 44.900 45.120 505,067,577 23,899,797,743
2025/12/01 45.220 46.460 42.910 46.300 243,591,843 11,015,832,120
2025/11/03 52.520 53.230 44.850 45.230 337,936,366 16,544,519,638
2025/10/09 49.880 56.090 49.220 52.290 744,534,487 38,619,003,840
2025/09/01 53.600 54.060 46.600 49.750 561,643,627 28,645,229,086
2025/08/01 47.360 56.740 46.280 53.570 862,021,806 43,952,336,833
2025/07/01 46.710 48.510 44.750 47.350 400,063,203 18,734,959,796
2025/06/03 43.990 48.250 43.730 46.770 340,140,303 15,539,309,742
2025/05/06 45.980 47.350 43.110 44.010 310,008,701 13,985,267,523
2025/04/01 43.300 53.500 42.720 45.380 775,255,754 35,836,197,228
2025/03/03 46.590 49.310 42.580 43.190 331,639,111 15,062,219,323
2025/02/05 44.360 54.200 44.000 46.510 838,245,864 39,621,786,376
2025/01/02 46.320 46.920 41.370 43.230 473,941,919 21,071,457,718
2024/12/02 55.260 58.540 46.660 46.690 759,443,660 39,329,688,542
2024/11/01 45.000 73.000 43.000 55.460 2,135,049,498 115,538,203,584
2024/10/08 46.100 48.810 38.550 45.500 1,041,760,604 46,608,369,422
2024/09/02 30.580 41.910 29.890 41.910 539,401,485 19,457,560,067
2024/08/01 30.850 31.850 28.050 30.810 358,123,849 10,883,383,771
2024/07/01 29.990 33.880 27.830 30.900 460,194,171 14,104,951,341
2024/06/03 30.500 31.330 27.640 29.920 287,045,212 8,567,581,965
2024/05/06 30.410 34.850 29.600 30.670 376,096,694 11,802,854,499
2024/04/01 31.100 31.640 27.400 30.190 276,808,017 8,327,077,171
2024/03/01 32.250 36.480 29.290 31.000 655,519,689 21,143,787,568
2024/02/01 26.650 33.650 23.100 32.220 440,978,886 12,746,494,699
2024/01/02 36.260 36.320 25.420 26.600 452,470,586 14,094,458,753
2023/12/01 34.360 40.200 33.900 36.260 639,703,023 23,144,455,372
2023/11/01 34.350 38.280 33.490 34.400 324,760,179 11,408,825,088
2023/10/09 37.810 39.480 32.850 34.350 286,445,246 10,347,118,398
2023/09/01 43.000 43.750 36.880 37.890 304,803,676 12,307,972,436
2023/08/01 52.720 57.430 39.200 43.200 612,468,297 29,482,692,646
2023/07/03 47.090 54.600 46.830 52.050 452,123,490 22,670,602,097
2023/06/01 45.885 53.880 45.180 46.880 491,214,151 23,556,788,628
2023/05/04 43.692 47.246 40.654 46.715 341,752,488 15,234,215,219
2023/04/03 52.846 55.762 42.308 43.777 523,754,394 25,492,828,557
2023/03/01 54.308 60.762 50.292 52.946 693,004,061 37,822,082,637
2023/02/01 57.977 64.823 52.539 54.939 680,979,906 39,203,672,698
2023/01/03 44.769 63.654 44.385 57.915 460,285,976 24,248,210,430
2022/12/01 49.462 55.139 42.723 44.869 524,050,729 25,179,720,439
2022/11/01 55.015 57.539 47.392 49.769 1,008,061,157 52,851,386,385
2022/10/10 33.069 56.931 31.154 55.839 713,176,551 31,556,814,322
2022/09/01 29.600 36.292 28.846 33.123 520,137,336 16,626,319,979
2022/08/01 28.292 33.969 26.692 29.062 454,289,209 13,403,235,250
2022/07/01 31.462 33.769 27.885 28.315 271,212,775 8,233,409,620
2022/06/01 23.314 34.608 23.018 31.223 554,340,274 15,544,117,038
2022/05/05 18.970 24.420 18.834 23.349 252,715,210 5,406,399,666
2022/04/01 22.740 24.426 17.574 19.231 110,300,767 2,315,516,426
2022/03/01 26.438 28.663 21.823 22.876 154,845,299 3,863,390,210
2022/02/07 27.314 28.539 26.065 26.414 89,273,536 2,417,795,175
2022/01/04 29.692 32.473 26.385 26.947 214,582,634 6,195,912,619
2021/12/01 30.769 31.243 28.509 29.544 140,687,181 4,222,901,596
2021/11/01 30.503 34.497 29.592 30.686 249,727,112 7,821,328,284
2021/10/08 29.497 33.041 27.811 30.296 147,112,360 4,437,092,668
2021/09/01 28.870 32.059 28.278 29.219 149,282,484 4,419,731,862
2021/08/02 34.024 36.852 28.521 28.805 215,521,306 6,907,565,617
2021/07/01 33.610 37.574 32.059 34.320 312,507,405 10,747,364,038
2021/06/01 33.728 40.231 31.184 33.686 457,424,023 15,875,929,922
2021/05/06 27.337 35.207 25.420 34.059 268,942,597 8,204,295,628
2021/04/01 31.651 33.615 26.923 27.326 139,699,936 4,174,059,462
2021/03/01 34.331 35.947 29.882 31.686 174,826,410 5,762,540,713
2021/02/01 36.095 36.402 30.178 34.426 198,189,545 6,792,996,202
2021/01/04 46.633 50.118 37.012 37.012 372,599,961 15,907,689,584
2020/12/01 43.189 48.249 41.302 46.604 352,889,160 15,822,138,377
2020/11/02 41.130 45.941 38.053 43.024 246,324,292 10,354,734,262
2020/10/09 50.592 52.959 41.089 41.485 175,828,331 8,181,512,026
2020/09/01 58.580 58.817 48.438 49.130 189,305,330 10,173,505,065
2020/08/03 56.834 73.923 56.539 58.485 493,849,332 30,344,695,667
2020/07/01 47.349 76.728 46.988 56.118 735,684,059 41,783,727,893
2020/06/01 47.041 48.402 43.941 46.864 266,219,400 12,395,707,702
2020/05/06 49.580 55.604 45.207 46.402 309,939,197 15,248,466,098
2020/04/01 42.604 50.740 40.959 48.935 332,664,529 15,239,195,741
2020/03/02 51.006 54.053 42.479 42.698 488,558,273 23,235,342,905
2020/02/03 38.503 61.243 34.657 50.432 656,331,590 30,328,262,359
2020/01/02 42.651 48.994 42.414 42.781 331,149,288 14,640,110,022
2019/12/02 40.178 49.722 39.769 42.420 467,285,675 20,103,681,131
2019/11/01 41.172 45.266 37.935 40.107 320,873,728 13,194,327,695
2019/10/08 42.858 45.006 40.000 40.805 319,702,591 13,480,979,080
2019/09/02 45.391 54.479 42.426 42.473 676,574,527 31,252,499,694
2019/08/01 28.414 44.704 26.923 43.846 620,135,710 22,307,366,726
2019/07/01 32.544 32.823 27.030 28.752 362,413,883 10,976,519,877
2019/06/03 34.769 36.077 29.941 31.757 448,953,382 14,876,519,265
2019/05/06 28.136 38.994 24.793 34.077 760,227,016 23,947,151,004
2019/04/01 32.710 38.752 27.911 29.290 744,065,573 23,933,427,204
2019/03/01 17.118 39.166 16.462 32.840 1,207,428,345 31,871,882,308
2019/02/01 12.225 18.450 12.213 17.118 544,748,423 8,172,043,467
2019/01/02 12.391 14.124 11.894 12.172 393,120,823 4,971,111,087
2018/12/03 14.811 15.266 12.308 12.385 299,157,916 4,096,219,764
2018/11/01 15.326 16.823 13.935 14.385 643,500,786 9,727,962,257
※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。