SICHUAN SWELLFUN CO.,LTD
銘柄コード：取扱いなし

ティッカー：600779

  • 株価 (CNY)
    32.160
  • 前日比
    -1.080 (-3.24%)
  • 出来高
    2,381,509

  • 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 32.860 33.580 32.160 32.160 7,625,426 249,275,175
2026/03/02 37.700 37.980 32.100 32.790 73,509,108 2,583,293,827
2026/02/02 41.470 45.850 38.010 38.280 138,063,603 5,647,146,521
2026/01/05 38.360 43.250 36.950 41.680 155,274,868 6,220,311,212
2025/12/01 40.300 40.400 35.750 38.460 92,974,260 3,600,660,654
2025/11/03 42.100 43.600 39.760 40.330 58,975,199 2,444,374,560
2025/10/09 43.070 43.200 41.100 42.290 43,348,425 1,838,623,446
2025/09/01 46.710 47.910 42.900 43.310 91,581,408 4,140,166,502
2025/08/01 41.400 49.880 41.000 47.040 148,277,353 6,647,273,734
2025/07/01 42.200 43.280 40.720 41.390 92,874,014 3,891,189,001
2025/06/03 44.360 44.370 40.000 42.640 71,170,748 3,049,132,771
2025/05/06 45.890 47.600 44.210 44.440 46,699,900 2,126,479,946
2025/04/01 48.780 50.490 44.330 45.550 90,484,613 4,278,791,137
2025/03/03 48.550 54.680 46.100 48.760 168,137,861 8,326,607,221
2025/02/05 46.320 50.720 44.910 48.520 125,685,182 5,984,814,153
2025/01/02 53.190 53.190 44.810 46.320 72,216,489 3,565,869,685
2024/12/02 59.000 62.000 53.350 53.520 168,276,925 9,586,315,724
2024/11/01 41.020 63.330 41.020 59.960 361,633,403 18,563,546,659
2024/10/07 45.930 50.520 39.510 41.620 155,035,106 6,882,783,530
2024/09/02 33.000 45.930 30.310 45.930 95,162,832 3,691,604,160
2024/08/01 36.620 37.420 31.630 33.230 66,314,782 2,302,780,804
2024/07/01 37.590 38.800 34.440 37.530 67,148,147 2,490,524,772
2024/06/03 45.200 45.200 37.590 37.630 54,700,045 2,264,855,363
2024/05/06 45.570 49.380 44.890 45.230 85,076,138 3,936,260,214
2024/04/01 48.100 49.980 42.760 45.090 68,966,690 3,205,744,167
2024/03/01 50.200 51.590 47.100 47.900 66,254,298 3,259,545,825
2024/02/01 47.480 51.430 41.900 50.220 66,626,150 3,181,898,358
2024/01/02 58.770 58.770 47.730 47.730 71,667,985 3,816,320,201
2023/12/01 58.400 59.490 54.800 58.770 59,601,553 3,448,843,864
2023/11/01 64.200 65.100 57.000 58.490 75,847,858 4,641,699,289
2023/10/09 60.280 62.960 54.250 61.150 65,990,778 3,937,009,815
2023/09/01 66.880 75.670 60.120 60.320 104,157,737 6,848,110,813
2023/08/01 73.880 74.900 64.420 66.160 90,716,692 6,335,653,769
2023/07/03 59.000 75.680 58.600 75.340 106,354,854 7,142,260,220
2023/06/01 58.300 65.400 57.510 58.990 74,640,761 4,482,177,698
2023/05/04 63.560 64.550 58.240 58.310 72,442,919 4,430,971,140
2023/04/03 75.300 77.200 63.440 65.550 77,074,372 5,423,916,243
2023/03/01 82.800 84.260 70.600 75.330 88,854,877 6,952,671,988
2023/02/01 81.530 88.270 76.280 82.800 130,854,257 10,758,837,010
2023/01/03 84.200 90.000 81.230 81.550 133,945,534 11,284,241,511
2022/12/01 64.080 92.760 64.080 84.420 266,735,814 20,361,278,361
2022/11/01 57.190 66.500 57.190 62.700 99,712,737 6,072,007,119
2022/10/10 62.950 63.480 54.550 56.580 63,364,486 3,763,216,823
2022/09/01 73.000 73.970 61.380 62.720 97,113,374 6,581,130,572
2022/08/01 71.350 72.990 68.800 72.980 108,180,025 7,738,117,188
2022/07/01 93.000 93.580 71.020 71.380 115,973,707 9,538,257,532
2022/06/01 75.470 93.090 73.120 92.540 159,331,185 13,312,917,162
2022/05/05 70.820 76.990 66.880 75.490 81,965,178 5,946,163,838
2022/04/01 81.870 85.500 64.200 70.830 91,378,532 6,908,217,019
2022/03/01 100.300 102.350 79.360 82.370 96,675,307 8,806,637,091
2022/02/07 98.700 103.000 94.900 99.600 77,930,254 7,718,991,658
2022/01/04 120.700 121.900 98.570 98.600 99,584,570 10,948,576,587
2021/12/01 131.800 143.800 119.390 119.990 153,027,597 19,701,537,975
2021/11/01 133.000 139.930 124.710 130.310 125,667,504 16,586,539,684
2021/10/08 127.170 147.300 124.000 126.660 104,755,051 13,752,504,982
2021/09/01 115.950 136.670 113.030 127.150 142,883,372 17,603,231,430
2021/08/02 93.580 127.370 93.580 116.320 225,111,941 24,247,369,944
2021/07/01 127.370 160.570 102.240 102.240 287,828,619 35,433,142,141
2021/06/01 127.430 145.100 115.000 126.350 235,136,815 30,208,026,623
2021/05/06 102.000 132.000 96.310 127.550 166,623,772 19,072,590,061
2021/04/01 71.580 114.770 70.710 102.300 220,084,686 19,772,408,190
2021/03/01 70.900 76.290 60.480 71.530 111,287,081 7,767,838,253
2021/02/01 90.000 98.460 68.300 69.980 119,715,504 9,778,960,944
2021/01/04 85.280 107.680 80.500 89.900 254,370,726 23,107,036,749
2020/12/01 70.000 83.020 68.500 83.020 196,502,608 14,960,726,060
2020/11/02 66.790 83.000 66.000 70.000 131,223,115 9,375,563,508
2020/10/09 64.440 75.890 64.420 66.230 67,509,744 4,573,447,607
2020/09/01 75.900 76.700 62.010 64.500 75,776,959 5,287,526,756
2020/08/03 64.400 80.000 58.220 76.090 119,325,956 8,314,334,299
2020/07/01 62.940 86.490 60.280 63.700 190,703,951 13,035,091,810
2020/06/01 50.670 64.500 49.250 62.420 101,415,051 5,751,247,542
2020/05/06 45.490 51.330 44.200 50.390 121,919,938 5,834,173,833
2020/04/01 43.100 47.940 42.600 46.100 94,335,720 4,238,975,578
2020/03/02 44.880 49.100 38.510 43.050 91,286,373 4,006,102,479
2020/02/03 46.250 48.460 43.000 44.980 103,514,300 4,727,756,866
2020/01/02 51.750 54.460 48.080 51.390 93,017,863 4,782,978,515
2019/12/02 56.390 58.500 50.780 51.750 80,900,643 4,397,354,450
2019/11/01 53.700 60.370 53.250 56.370 84,198,349 4,708,582,171
2019/10/08 45.640 54.290 44.580 53.180 71,430,179 3,530,258,021
2019/09/02 47.820 48.880 44.810 45.320 78,571,289 3,669,868,480
2019/08/01 46.750 48.990 43.400 47.560 78,006,779 3,640,966,409
2019/07/01 51.890 54.650 46.010 46.750 89,292,006 4,448,974,198
2019/06/03 47.350 51.630 42.610 50.820 76,599,493 3,684,627,112
2019/05/06 49.000 51.110 43.510 46.990 88,982,053 4,240,217,280
2019/04/01 44.800 52.000 44.000 50.390 115,846,648 5,537,180,157
2019/03/01 41.520 45.400 39.980 44.890 171,789,735 7,377,939,643
2019/02/01 29.850 43.000 29.770 41.500 116,033,788 4,180,697,381
2019/01/02 31.830 32.390 28.330 29.630 111,396,620 3,402,609,757
2018/12/03 31.000 33.590 30.300 31.670 105,536,927 3,339,188,370
2018/11/01 28.400 30.750 27.500 30.080 131,486,020 3,837,090,778
※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。