Shede Spirits Co., Ltd.
銘柄コード：取扱いなし

ティッカー：600702

  • 株価 (CNY)
    44.160
  • 前日比
    -1.340 (-2.94%)
  • 出来高
    3,786,300

  • 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 44.580 47.100 44.040 44.160 21,503,795 967,025,661
2026/03/23 46.060 46.310 43.630 45.280 22,708,865 1,029,165,761
2026/03/16 50.010 52.060 47.100 47.150 26,594,289 1,305,247,704
2026/03/09 49.400 50.760 49.130 50.250 20,829,125 1,039,060,900
2026/03/02 52.190 52.620 49.310 50.150 31,517,434 1,609,516,560
2026/02/24 54.000 54.140 52.740 53.100 19,206,020 1,027,426,039
2026/02/09 56.560 57.280 53.510 53.510 41,673,923 2,301,025,658
2026/02/02 55.870 61.070 55.860 57.250 93,497,283 5,377,262,488
2026/01/26 54.500 60.000 52.560 56.300 86,278,936 4,817,815,786
2026/01/19 56.300 57.040 54.060 54.900 30,416,247 1,690,382,927
2026/01/12 57.150 59.100 55.900 56.340 47,204,080 2,696,415,059
2026/01/05 56.080 58.600 56.080 57.560 33,107,052 1,889,750,528
2025/12/29 58.000 58.350 55.880 56.080 18,169,116 1,037,047,718
2025/12/22 58.000 59.600 56.910 58.000 30,809,524 1,790,880,606
2025/12/15 60.000 60.380 57.010 58.000 31,083,521 1,829,187,502
2025/12/08 57.850 59.360 56.570 57.950 39,281,232 2,275,659,972
2025/12/01 62.500 63.140 56.280 57.930 41,190,782 2,469,902,265
2025/11/24 62.400 64.840 60.400 62.600 49,385,205 3,089,538,424
2025/11/17 65.150 66.550 62.250 62.650 53,998,900 3,464,029,435
2025/11/10 59.600 68.850 59.600 65.470 100,994,502 6,401,031,536
2025/11/03 62.000 62.500 59.500 59.660 33,919,150 2,066,185,022
2025/10/27 58.500 62.500 58.500 62.090 53,309,470 3,219,758,714
2025/10/20 61.760 64.170 59.030 59.080 43,059,088 2,627,034,958
2025/10/13 57.960 63.500 57.500 61.870 57,255,045 3,447,183,121
2025/10/09 60.490 60.500 58.530 58.970 15,446,013 920,929,910
2025/09/29 61.000 61.770 59.620 60.310 15,608,866 947,067,944
2025/09/22 64.960 64.960 60.290 60.300 39,776,013 2,491,072,254
2025/09/15 65.900 68.970 63.270 65.500 62,322,888 4,107,701,548
2025/09/08 66.360 70.310 65.800 66.150 72,396,250 4,861,770,168
2025/09/01 67.000 71.200 64.500 66.560 89,300,366 6,011,254,137
2025/08/25 62.500 69.980 62.500 68.380 128,703,040 8,473,808,153
2025/08/18 54.100 63.600 54.030 60.910 123,707,094 7,194,804,587
2025/08/11 51.500 54.850 51.500 54.020 46,427,650 2,459,156,551
2025/08/04 51.740 52.850 51.400 51.500 17,272,687 895,977,456
2025/07/28 53.470 54.000 51.750 52.020 25,723,045 1,358,434,006
2025/07/21 52.520 54.880 52.220 53.620 42,569,181 2,269,363,039
2025/07/14 51.890 53.430 50.660 52.520 36,305,613 1,892,430,077
2025/07/07 50.900 52.790 50.520 52.260 32,778,272 1,691,932,454
2025/06/30 49.500 52.800 49.460 50.850 43,428,226 2,199,748,217
2025/06/23 49.190 50.390 48.250 49.670 30,117,277 1,487,040,551
2025/06/16 49.280 51.360 48.520 49.910 31,161,436 1,550,826,766
2025/06/09 51.220 52.660 49.700 49.700 24,894,173 1,265,121,871
2025/06/03 52.500 52.500 51.000 51.530 17,466,082 906,183,999
2025/05/26 53.000 53.950 52.480 52.840 16,137,992 856,402,890
2025/05/19 55.000 55.490 53.070 53.070 20,278,546 1,098,235,354
2025/05/12 57.110 57.690 55.560 55.660 28,796,657 1,627,155,103
2025/05/06 56.850 58.490 56.360 57.120 20,212,509 1,156,256,577
2025/04/28 57.200 58.500 55.750 56.740 16,660,442 950,436,564
2025/04/21 57.010 58.500 56.450 57.010 26,796,757 1,533,913,362
2025/04/14 59.810 60.490 57.350 57.690 41,700,509 2,453,449,447
2025/04/07 56.750 61.620 53.970 59.710 94,524,353 5,483,594,028
2025/03/31 57.010 60.620 54.750 58.820 39,767,147 2,298,541,096
2025/03/24 57.920 60.220 55.900 57.680 46,972,576 2,721,121,327
2025/03/17 61.800 62.600 58.010 58.710 82,755,590 4,988,506,965
2025/03/10 54.100 59.590 53.400 59.590 49,579,925 2,809,694,349
2025/03/03 56.340 57.300 52.810 54.500 43,254,129 2,389,249,950
2025/02/24 55.350 58.500 54.250 56.040 54,180,001 3,035,976,356
2025/02/17 56.400 56.910 53.670 55.450 38,861,318 2,160,980,740
2025/02/10 55.200 58.000 54.330 56.370 45,843,195 2,566,072,840
2025/02/05 53.780 55.860 52.400 55.190 20,764,297 1,127,657,059
2025/01/27 55.000 55.800 53.450 53.460 6,079,728 330,904,395
2025/01/20 59.400 60.060 53.420 54.940 31,292,751 1,782,278,633
2025/01/13 55.670 60.170 55.080 58.830 29,960,771 1,720,871,784
2025/01/06 57.740 58.280 55.570 56.080 27,326,260 1,555,342,403
2024/12/30 68.400 68.690 59.000 59.180 35,651,686 2,275,201,471
2024/12/23 70.600 71.100 67.240 68.380 28,186,623 1,954,178,572
2024/12/16 74.930 75.000 69.770 70.730 34,443,221 2,500,836,168
2024/12/09 74.160 80.960 73.500 75.280 73,923,532 5,616,340,343
2024/12/02 77.740 78.730 73.130 74.580 50,351,507 3,828,980,349
2024/11/25 72.100 79.990 72.100 78.640 64,276,295 4,866,197,603
2024/11/18 77.200 77.690 70.820 72.820 66,728,397 4,980,107,089
2024/11/11 77.000 86.250 76.000 76.470 107,051,745 8,449,594,232
2024/11/04 66.000 83.500 64.990 80.330 173,077,791 12,756,698,585
2024/10/28 66.400 69.530 62.500 65.730 96,495,965 6,372,593,528
2024/10/21 63.580 69.950 62.410 65.120 105,272,970 6,870,640,387
2024/10/14 63.850 67.970 59.860 64.360 100,395,821 6,426,336,502
2024/10/07 59.870 76.000 59.870 65.510 129,368,376 8,449,372,057
2024/09/30 59.870 59.870 59.870 59.870 1,791,066 107,231,121
2024/09/23 42.480 54.430 42.300 54.430 54,871,477 2,656,328,201
2024/09/18 40.210 44.170 39.560 42.490 23,148,897 963,167,731
2024/09/09 41.800 42.900 40.510 40.560 22,374,683 927,262,800
2024/09/02 44.300 44.300 42.000 42.030 25,562,495 1,103,213,377
2024/08/26 43.770 45.920 42.190 44.200 36,527,826 1,607,954,900
2024/08/19 52.110 53.250 43.760 43.780 36,414,325 1,756,080,823
2024/08/12 54.860 55.560 52.130 52.140 19,484,768 1,045,796,210
2024/08/05 54.000 57.060 53.800 55.390 32,022,105 1,763,217,156
2024/07/29 53.190 55.240 51.380 54.090 24,953,696 1,334,398,893
2024/07/22 56.100 56.680 52.140 53.120 23,114,946 1,259,995,706
2024/07/15 54.580 56.450 53.810 56.180 26,254,745 1,450,705,934
2024/07/08 53.960 55.480 51.090 55.110 34,984,014 1,885,988,194
※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。