Anhui Conch Cement Company Limited
銘柄コード：取扱いなし

ティッカー：600585

  • 株価 (CNY)
    22.910
  • 前日比
    -0.270 (-1.16%)
  • 出来高
    12,956,550

  • 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 23.400 23.550 22.800 22.910 48,478,238 1,122,998,383
2026/03/02 25.260 26.390 22.400 23.160 698,773,996 16,981,955,037
2026/02/02 24.140 26.930 23.340 25.560 684,108,764 17,097,588,284
2026/01/05 22.000 25.200 21.930 24.520 923,117,181 21,612,481,000
2025/12/01 22.750 23.020 21.730 21.860 516,224,804 11,532,462,121
2025/11/03 23.300 24.050 22.470 22.850 472,070,191 10,936,686,149
2025/10/09 23.220 24.670 23.150 23.190 518,677,156 12,218,737,102
2025/09/01 24.490 24.640 22.680 23.220 666,719,283 15,839,583,365
2025/08/01 23.500 25.600 23.170 24.350 826,236,305 19,957,737,947
2025/07/01 21.470 28.000 21.360 23.550 1,547,398,163 36,510,859,655
2025/06/03 23.210 23.300 21.340 21.470 377,001,534 8,418,444,254
2025/05/06 24.110 24.390 23.030 23.230 287,604,421 6,813,348,733
2025/04/01 24.270 25.980 22.910 24.080 406,745,120 9,887,973,867
2025/03/03 23.290 25.360 23.000 24.290 359,251,799 8,616,654,399
2025/02/05 24.910 24.980 22.440 23.260 303,876,283 7,261,883,472
2025/01/02 23.770 25.050 23.250 24.900 213,612,891 5,178,510,510
2024/12/02 25.790 26.470 23.620 23.780 385,922,148 9,615,250,317
2024/11/01 26.640 27.880 24.980 25.660 377,105,027 9,914,091,159
2024/10/07 25.500 28.750 23.770 26.750 693,088,072 18,153,709,325
2024/09/02 20.870 26.470 19.530 26.140 391,908,933 9,112,862,464
2024/08/01 24.170 24.170 20.350 20.920 314,360,075 7,042,451,580
2024/07/01 23.490 25.370 23.320 24.170 348,526,449 8,395,130,840
2024/06/03 24.000 24.780 23.100 23.590 265,363,944 6,333,573,933
2024/05/06 23.280 25.950 22.810 24.010 440,909,570 10,587,341,049
2024/04/01 22.310 23.470 21.670 22.980 420,239,016 9,500,553,554
2024/03/01 23.910 24.460 22.000 22.280 394,326,420 9,133,585,703
2024/02/01 23.040 25.080 22.430 23.940 313,960,805 7,416,539,116
2024/01/02 22.550 23.340 21.420 23.110 319,877,284 7,230,826,004
2023/12/01 22.980 23.050 21.300 22.560 260,920,824 5,863,543,217
2023/11/01 24.220 24.280 22.910 23.000 317,678,549 7,498,007,952
2023/10/09 25.990 25.990 23.260 24.190 262,119,922 6,515,645,961
2023/09/01 25.800 27.380 25.550 26.030 313,589,692 8,212,914,033
2023/08/01 27.000 27.490 24.760 25.680 468,010,431 12,277,083,631
2023/07/03 23.850 27.200 23.230 27.140 406,836,118 10,315,329,771
2023/06/01 25.030 26.830 23.580 23.740 389,166,532 9,649,384,160
2023/05/04 26.840 28.140 25.060 25.060 310,202,668 8,150,575,101
2023/04/03 28.270 29.190 26.420 26.880 335,686,103 9,295,148,192
2023/03/01 30.950 31.930 27.800 28.250 446,881,600 13,286,907,172
2023/02/01 29.450 32.300 28.460 30.680 497,998,118 15,050,748,121
2023/01/03 27.390 30.090 27.080 29.420 269,618,069 7,682,766,876
2022/12/01 28.990 30.480 27.250 27.380 454,110,798 12,953,510,512
2022/11/01 24.350 29.430 24.080 28.590 546,384,993 14,540,670,626
2022/10/10 28.730 29.100 24.200 24.280 287,015,924 7,628,165,720
2022/09/01 31.500 32.450 28.000 28.810 496,021,235 14,974,881,084
2022/08/01 32.430 33.220 30.670 31.920 408,246,262 13,088,375,159
2022/07/01 35.420 36.350 32.440 32.500 416,004,626 14,217,998,105
2022/06/01 36.830 37.310 33.550 35.280 647,105,919 23,129,183,309
2022/05/05 39.980 40.560 36.680 36.830 344,908,806 13,283,300,391
2022/04/01 39.100 41.830 36.900 39.960 456,594,329 18,011,504,793
2022/03/01 40.430 41.340 33.800 39.490 539,302,302 20,906,053,737
2022/02/07 39.840 44.450 39.780 40.300 392,676,990 16,136,079,211
2022/01/04 40.460 44.500 38.720 39.210 562,319,675 22,899,062,965
2021/12/01 36.080 42.600 36.030 40.300 649,372,998 25,164,827,104
2021/11/01 38.000 39.120 36.000 36.220 464,944,218 17,358,692,379
2021/10/08 41.430 43.160 37.560 38.080 398,621,902 15,967,796,839
2021/09/01 40.300 49.800 40.010 40.800 1,008,836,845 43,105,076,294
2021/08/02 35.400 42.840 34.620 39.960 793,530,220 30,316,822,055
2021/07/01 41.000 41.940 34.650 35.400 492,413,838 18,833,598,268
2021/06/01 49.020 49.230 40.800 41.050 460,978,230 20,755,544,805
2021/05/06 49.050 50.930 48.800 49.030 350,362,705 17,326,311,669
2021/04/01 51.400 51.650 48.800 49.030 361,077,489 18,133,311,497
2021/03/01 53.340 54.890 49.900 51.220 745,280,956 39,006,142,034
2021/02/01 50.500 56.200 48.090 53.340 694,695,282 36,146,732,260
2021/01/04 51.700 58.880 50.000 50.440 971,446,949 51,248,683,794
2020/12/01 56.030 56.490 50.020 51.620 494,289,996 26,464,286,385
2020/11/02 50.830 58.670 50.610 56.500 687,423,981 37,225,727,131
2020/10/09 56.090 56.990 50.700 50.840 405,729,754 21,769,429,950
2020/09/01 60.700 60.790 54.700 55.260 405,247,916 23,448,657,539
2020/08/03 62.560 63.500 58.010 60.910 533,903,805 32,698,938,537
2020/07/01 53.180 63.560 52.910 61.420 1,219,152,746 70,427,406,254
2020/06/01 57.430 58.480 52.520 52.910 577,662,439 31,964,951,062
2020/05/06 59.300 62.870 55.880 56.800 427,103,180 25,076,295,455
2020/04/01 54.800 60.800 53.470 59.960 519,420,532 29,740,721,110
2020/03/02 55.280 62.130 47.680 55.100 1,000,886,190 55,096,282,544
2020/02/03 43.210 56.880 43.210 54.860 816,319,970 40,440,491,313
2020/01/02 55.300 57.750 47.550 48.000 464,427,885 24,219,914,202
2019/12/02 46.430 55.320 45.430 54.800 456,995,310 23,075,978,178
2019/11/01 42.160 47.900 42.010 45.800 451,330,427 20,069,535,762
2019/10/08 41.400 43.980 41.060 42.160 286,010,627 12,055,347,928
2019/09/02 39.400 43.430 39.320 41.340 376,140,399 15,373,798,458
2019/08/01 39.540 40.400 36.660 39.430 390,975,645 15,250,982,472
2019/07/01 42.200 43.430 39.510 39.530 494,427,212 20,354,332,250
2019/06/03 39.780 41.630 37.790 41.500 462,551,873 18,583,021,497
2019/05/06 38.620 40.450 37.150 39.550 484,917,124 18,883,885,101
2019/04/01 38.900 44.650 38.830 39.950 779,163,493 31,620,402,454
2019/03/01 35.690 38.420 34.480 38.180 855,955,450 31,407,145,349
2019/02/01 32.580 36.230 32.010 35.450 466,402,035 15,889,151,327
2019/01/02 29.300 32.530 27.230 32.470 472,360,621 14,351,496,567
2018/12/03 32.490 32.750 28.420 29.280 412,285,178 12,671,584,945
2018/11/01 34.320 35.170 31.130 31.810 562,493,634 18,622,757,987
※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。