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
2026/04/03 38.880 38.980 38.020 38.290 26,170,612 1,008,680,813
2026/04/02 39.530 39.530 38.280 38.480 32,891,527 1,281,289,434
2026/04/01 39.880 39.890 39.240 39.490 36,706,954 1,454,513,052
2026/03/31 39.500 39.600 38.550 38.750 40,400,504 1,579,659,706
2026/03/30 38.660 39.970 38.450 39.840 33,889,063 1,329,467,941
2026/03/27 38.850 39.940 38.600 39.530 36,794,000 1,443,428,620
2026/03/26 40.400 40.760 39.240 39.430 37,774,932 1,509,391,845
2026/03/25 39.900 41.260 39.870 40.640 53,328,858 2,155,419,118
2026/03/24 39.900 39.970 38.390 39.450 46,118,069 1,818,320,165
2026/03/23 40.480 41.180 38.670 39.080 75,710,390 3,017,248,317
2026/03/20 44.660 44.750 42.000 42.030 77,282,375 3,350,963,780
2026/03/19 44.790 45.170 44.000 44.190 53,194,153 2,369,134,589
2026/03/18 44.250 46.170 43.930 45.770 79,123,287 3,562,921,613
2026/03/17 46.030 46.040 43.690 43.750 62,111,435 2,787,405,924
2026/03/16 45.310 46.460 44.150 45.750 70,527,085 3,203,163,882
2026/03/13 45.270 46.800 44.790 45.480 54,306,364 2,475,555,602
2026/03/12 46.600 47.680 45.440 45.730 65,357,402 3,030,132,550
2026/03/11 46.460 48.260 46.330 46.810 91,787,914 4,310,819,381
2026/03/10 46.000 46.600 45.350 46.000 71,321,624 3,279,903,183
2026/03/09 45.630 45.630 42.700 45.000 107,581,854 4,813,212,147
2026/03/06 48.100 49.090 46.860 47.040 92,025,304 4,396,278,835
2026/03/05 49.300 50.330 48.220 48.700 114,724,045 5,637,252,761
2026/03/04 45.910 49.450 45.910 47.860 99,526,481 4,705,860,837
2026/03/03 47.300 49.890 46.940 47.570 155,758,016 7,464,702,916
2026/03/02 46.780 47.680 46.700 46.770 63,626,436 2,989,329,029
2026/02/27 47.760 48.240 46.310 48.160 81,754,727 3,892,955,712
2026/02/26 46.900 49.980 46.600 48.720 100,939,758 4,850,155,371
2026/02/25 47.450 47.630 45.400 46.920 83,846,812 3,928,223,142
2026/02/24 46.900 47.420 46.050 46.740 55,100,734 2,577,474,584
2026/02/13 46.000 46.970 45.800 46.130 43,143,897 1,994,326,638
2026/02/12 46.500 46.970 46.190 46.630 48,274,790 2,248,277,657
2026/02/11 45.860 46.860 45.800 46.190 33,914,795 1,566,100,446
2026/02/10 46.770 47.490 46.100 46.240 44,473,388 2,074,683,550
2026/02/09 45.200 46.960 44.500 46.760 77,345,433 3,546,674,830
2026/02/06 43.990 44.680 43.500 44.060 48,646,811 2,143,256,875
2026/02/05 44.880 45.090 43.870 44.660 64,707,601 2,887,576,694
2026/02/04 46.990 47.130 45.400 45.870 69,844,609 3,237,123,015
2026/02/03 47.450 47.820 46.840 47.690 64,265,594 3,049,402,435
2026/02/02 48.440 48.750 46.210 46.340 95,664,825 4,537,860,973
2026/01/30 48.950 50.140 47.900 49.480 92,342,017 4,535,609,019
2026/01/29 49.400 51.000 48.800 48.980 90,323,132 4,475,059,574
2026/01/28 49.260 51.400 49.190 50.050 151,152,671 7,553,854,733
2026/01/27 47.180 48.660 46.150 48.200 129,552,119 6,159,879,378
2026/01/26 48.830 49.320 47.050 47.310 125,961,710 6,062,222,198
2026/01/23 49.400 50.350 48.450 49.020 165,477,934 8,158,889,535
2026/01/22 54.590 54.630 48.910 49.400 251,036,977 13,024,425,959
2026/01/21 49.010 53.570 48.580 52.610 231,403,760 11,788,286,043
2026/01/20 48.830 50.280 48.400 49.490 178,916,455 8,811,635,408
2026/01/19 49.160 50.760 47.960 48.830 239,101,352 11,758,406,737
2026/01/16 45.000 48.390 44.800 48.390 197,080,479 9,192,818,942
2026/01/15 41.710 44.160 41.470 43.990 125,270,549 5,365,650,790
2026/01/14 42.200 43.310 41.530 41.980 86,562,008 3,657,677,648
2026/01/13 43.500 43.800 41.980 42.200 101,869,675 4,367,152,967
2026/01/12 41.980 45.280 41.980 43.680 167,549,851 7,243,180,058
2026/01/09 39.250 41.490 39.250 41.180 134,851,185 5,433,491,371
2026/01/08 38.800 39.600 38.680 38.980 64,056,495 2,499,164,152
2026/01/07 39.060 39.590 38.500 39.080 97,859,100 3,822,131,798
2026/01/06 38.600 38.690 38.060 38.440 58,452,059 2,247,335,538
2026/01/05 37.200 38.600 37.200 38.360 79,525,985 3,009,263,272
2025/12/31 37.260 37.350 36.700 36.780 28,095,490 1,040,165,278
2025/12/30 36.530 37.240 36.510 37.100 33,480,259 1,233,580,142
2025/12/29 36.810 37.110 36.550 36.620 28,355,191 1,042,691,261
2025/12/26 36.960 37.260 36.660 36.800 30,489,723 1,125,680,573
2025/12/25 37.160 37.400 36.940 37.130 27,905,801 1,036,909,800
2025/12/24 36.840 37.200 36.700 37.120 32,623,248 1,205,918,362
2025/12/23 36.800 36.990 36.470 36.630 28,296,372 1,039,113,520
2025/12/22 36.050 36.890 36.030 36.790 41,516,939 1,512,877,257
2025/12/19 35.970 36.350 35.740 35.760 24,064,359 865,234,027
2025/12/18 35.600 36.150 35.570 35.670 22,518,805 804,990,981
2025/12/17 35.300 36.050 35.130 35.930 27,849,810 991,522,860
2025/12/16 36.000 36.150 35.100 35.380 27,127,806 967,309,742
2025/12/15 36.480 36.570 36.010 36.040 25,048,397 908,630,601
2025/12/12 36.420 36.950 35.980 36.820 33,601,146 1,227,869,877
2025/12/11 37.160 37.170 36.370 36.410 26,025,243 957,143,374
2025/12/10 36.700 37.300 36.450 37.190 30,528,865 1,126,820,407
2025/12/09 37.120 37.390 36.800 36.900 29,713,283 1,100,951,418
2025/12/08 36.730 37.470 36.610 37.280 38,282,025 1,417,296,270
2025/12/05 36.990 36.990 36.220 36.740 28,128,675 1,033,306,876
2025/12/04 36.480 36.990 36.010 36.990 28,584,518 1,046,693,587
2025/12/03 36.530 37.780 36.460 36.610 35,654,280 1,313,681,946
2025/12/02 37.000 37.000 36.400 36.460 27,538,492 1,011,075,733
2025/12/01 36.980 37.220 36.500 37.100 48,395,869 1,788,227,359
2025/11/28 35.610 35.980 35.430 35.910 23,399,785 836,132,817
2025/11/27 35.850 36.560 35.730 35.750 36,700,158 1,320,196,433
2025/11/26 35.480 36.080 35.260 35.800 36,563,489 1,303,671,200
2025/11/25 35.440 35.930 35.280 35.510 32,948,443 1,170,987,664
2025/11/24 35.010 35.260 34.580 35.050 28,559,949 998,884,216
2025/11/21 35.600 35.800 34.800 34.850 42,233,532 1,489,259,922
2025/11/20 36.990 37.080 36.110 36.120 26,871,999 982,843,363
2025/11/19 37.010 37.200 36.390 36.590 29,693,719 1,092,654,624
※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。