JCET Group Co., Ltd.
銘柄コード：取扱いなし

ティッカー：600584

  • 株価 (CNY)
    38.290
  • 前日比
    -0.190 (-0.49%)
  • 出来高
    26,170,612

  • 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
2026/03/30 38.660 39.970 38.020 38.290 170,058,660 6,587,222,195
2026/03/23 40.480 41.260 38.390 39.530 249,726,249 9,967,823,228
2026/03/16 45.310 46.460 42.000 42.030 342,238,335 15,041,374,823
2026/03/09 45.630 48.260 42.700 45.480 390,355,158 17,767,990,904
2026/03/02 46.780 50.330 45.910 47.040 525,660,282 24,976,748,299
2026/02/24 46.900 49.980 45.400 48.160 321,642,031 15,313,377,095
2026/02/09 45.200 47.490 44.500 46.130 247,152,303 11,326,990,046
2026/02/02 48.440 48.750 43.500 44.060 343,129,440 15,848,291,010
2026/01/26 48.830 51.400 46.150 49.480 589,331,649 28,856,624,193
2026/01/19 49.160 54.630 47.960 49.020 1,065,936,478 53,502,016,672
2026/01/12 41.980 48.390 41.470 48.390 678,332,562 30,563,969,412
2026/01/05 37.200 41.490 37.200 41.180 434,744,824 17,071,342,376
2025/12/29 36.810 37.350 36.510 36.780 89,930,940 3,315,079,275
2025/12/22 36.050 37.400 36.030 36.800 160,832,083 5,881,629,275
2025/12/15 36.480 36.570 35.100 35.760 126,609,177 4,555,081,665
2025/12/08 36.730 37.470 35.980 36.820 158,150,562 5,812,033,153
2025/12/01 36.980 37.780 36.010 36.740 168,301,834 6,206,550,883
2025/11/24 35.010 36.560 34.580 35.910 158,171,824 5,617,472,329
2025/11/17 37.000 37.520 34.800 34.850 156,218,999 5,630,523,271
2025/11/10 39.150 39.690 37.030 37.050 201,695,855 7,710,832,536
2025/11/03 39.800 41.210 38.440 38.920 272,937,690 10,806,285,491
2025/10/27 41.880 42.930 40.000 40.020 460,217,263 18,964,402,865
2025/10/20 40.250 41.100 38.860 40.950 293,157,340 11,811,309,228
2025/10/13 40.960 44.480 39.470 39.500 499,441,322 20,528,286,937
2025/10/09 45.310 47.600 43.480 43.770 396,414,249 17,854,497,774
2025/09/29 41.330 44.980 40.430 44.090 318,188,220 13,589,023,405
2025/09/22 38.880 44.490 38.110 41.330 733,280,228 29,846,338,480
2025/09/15 38.580 40.370 37.680 38.730 432,104,783 16,782,949,771
2025/09/08 37.500 38.470 36.250 37.880 305,147,190 11,450,648,304
2025/09/01 42.000 42.690 35.700 37.180 541,245,954 21,321,031,242
2025/08/25 39.990 40.770 38.130 39.900 731,604,824 29,042,882,500
2025/08/18 36.700 39.200 36.150 38.840 574,340,139 21,665,545,893
2025/08/11 34.550 36.120 34.510 35.860 250,147,689 8,820,207,514
2025/08/04 34.350 35.480 34.350 34.600 158,088,495 5,484,880,334
2025/07/28 34.950 36.090 34.370 34.540 270,825,171 9,475,495,670
2025/07/21 33.940 34.980 33.820 34.820 186,843,173 6,425,536,719
2025/07/14 33.590 34.190 33.250 33.930 145,977,574 4,925,283,346
2025/07/07 33.150 33.700 32.880 33.510 111,436,565 3,711,951,980
2025/06/30 33.780 34.380 33.100 33.230 137,139,393 4,610,969,241
2025/06/23 31.380 34.080 31.200 33.600 177,919,215 5,793,939,236
2025/06/16 31.710 32.550 31.500 31.540 93,051,776 2,961,372,771
2025/06/09 32.940 33.160 31.900 31.900 95,923,398 3,115,112,350
2025/06/03 32.000 33.130 31.920 32.940 66,031,721 2,145,865,853
2025/05/26 32.700 32.950 32.020 32.160 67,850,324 2,202,251,891
2025/05/19 33.500 33.750 32.600 32.630 87,568,589 2,900,271,667
2025/05/12 34.000 34.600 33.380 33.680 96,752,415 3,281,358,154
2025/05/06 33.630 35.020 33.520 33.690 106,826,950 3,628,377,356
2025/04/28 33.000 33.660 32.650 33.430 61,427,779 2,038,480,846
2025/04/21 32.800 33.250 32.600 33.000 98,885,497 3,254,568,920
2025/04/14 34.400 34.400 32.200 32.800 138,165,995 4,621,652,532
2025/04/07 31.310 34.130 28.900 33.350 312,626,820 9,979,829,661
2025/03/31 35.850 36.090 34.070 34.370 92,528,522 3,247,288,479
2025/03/24 36.250 36.620 35.530 35.900 96,774,969 3,491,157,006
2025/03/17 37.620 37.880 36.100 36.260 123,035,240 4,547,997,646
2025/03/10 37.600 37.890 36.540 37.400 151,364,080 5,654,583,618
2025/03/03 37.360 38.460 36.830 37.700 199,972,716 7,516,474,462
2025/02/24 40.740 41.340 37.270 37.290 355,334,316 13,914,891,814
2025/02/17 40.260 41.130 38.760 40.660 365,239,032 14,683,522,183
2025/02/10 42.000 42.250 39.460 40.260 314,394,252 12,887,806,375
2025/02/05 39.870 42.910 39.190 41.920 258,468,349 10,590,094,429
2025/01/27 40.600 40.630 38.800 38.830 59,484,262 2,362,417,465
2025/01/20 40.600 42.200 39.190 40.630 390,421,542 15,872,587,790
2025/01/13 39.400 41.990 38.120 40.390 473,971,581 18,947,013,950
2025/01/06 36.200 41.460 35.350 40.080 326,155,861 12,482,800,190
2024/12/30 41.500 43.480 36.230 36.360 396,712,121 15,627,482,226
2024/12/23 40.000 41.520 38.050 40.450 297,916,206 11,918,137,821
2024/12/16 38.010 40.550 37.510 39.980 263,510,115 10,280,188,361
2024/12/09 39.550 39.980 37.900 38.000 196,716,856 7,643,925,232
2024/12/02 39.190 40.960 38.850 39.560 250,641,383 9,935,424,422
2024/11/25 38.880 39.550 36.820 38.980 280,278,815 10,806,850,409
2024/11/18 42.290 42.830 38.830 38.920 333,698,853 13,587,383,047
2024/11/11 44.960 47.920 43.010 43.190 500,554,386 22,409,819,861
2024/11/04 38.600 45.690 38.100 43.610 584,240,922 24,245,998,263
2024/10/28 38.930 41.900 37.500 38.590 458,055,235 17,969,506,869
2024/10/21 41.000 41.700 38.210 39.090 411,396,988 16,455,879,520
2024/10/14 36.550 40.700 35.560 40.030 356,651,415 13,627,650,567
2024/10/07 33.750 42.000 32.910 36.550 485,444,042 17,622,832,334
2024/09/30 33.750 35.330 32.910 35.330 89,256,281 3,064,168,126
2024/09/23 28.060 32.130 27.500 32.120 192,155,529 5,755,538,482
2024/09/18 29.000 29.130 27.430 28.060 98,127,913 2,787,323,368
2024/09/09 29.560 30.020 28.860 28.960 96,188,609 2,823,135,674
2024/09/02 32.530 32.750 29.760 29.770 121,378,440 3,787,310,774
2024/08/26 31.150 33.080 29.730 32.650 162,890,491 5,155,891,266
2024/08/19 30.350 31.300 29.810 30.570 103,709,148 3,163,906,832
2024/08/12 30.830 31.580 30.460 30.620 106,101,927 3,275,631,741
2024/08/05 31.780 32.020 29.180 30.850 210,514,966 6,517,017,059
2024/07/29 32.350 34.340 31.830 32.220 191,784,427 6,268,473,996
2024/07/22 35.000 36.110 31.680 32.200 235,670,870 7,953,302,685
2024/07/15 33.480 36.700 32.930 35.110 330,579,769 11,423,183,917
2024/07/08 31.500 34.180 30.910 33.570 229,159,386 7,456,846,420
※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。