Bank of Jiangsu Co.,Ltd.
銘柄コード：取扱いなし

ティッカー：600919

  • 株価 (CNY)
    10.810
  • 前日比
    -0.070 (-0.64%)
  • 出来高
    50,136,121

  • 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 10.750 11.030 10.720 10.810 375,527,380 4,066,022,706
2026/03/23 10.780 10.950 10.380 10.810 573,597,336 6,154,699,415
2026/03/16 10.760 11.000 10.760 10.870 461,789,490 5,009,261,492
2026/03/09 10.490 10.820 10.330 10.750 492,223,761 5,216,341,307
2026/03/02 10.300 10.630 10.280 10.550 527,193,545 5,503,900,609
2026/02/24 10.430 10.550 10.220 10.350 351,014,985 3,646,168,156
2026/02/09 10.350 10.540 10.290 10.390 363,870,680 3,781,526,041
2026/02/02 10.150 10.530 9.930 10.410 607,792,979 6,232,916,999
2026/01/26 9.720 10.230 9.680 10.130 871,605,041 8,663,754,107
2026/01/19 9.750 9.940 9.650 9.730 681,140,714 6,653,041,923
2026/01/12 10.390 10.680 9.740 9.760 741,652,968 7,522,215,227
2026/01/05 10.480 10.680 10.350 10.400 622,672,209 6,524,048,069
2025/12/29 10.230 10.470 10.160 10.400 327,027,161 3,373,285,165
2025/12/22 10.530 10.570 10.230 10.240 502,280,072 5,219,945,648
2025/12/15 10.390 10.630 10.270 10.500 598,352,201 6,251,284,619
2025/12/08 10.510 10.630 10.320 10.390 633,220,646 6,625,071,008
2025/12/01 10.670 11.070 10.480 10.510 725,200,279 7,746,951,980
2025/11/24 10.730 10.860 10.620 10.720 521,905,391 5,601,349,608
2025/11/17 10.960 11.080 10.720 10.740 476,968,431 5,187,031,687
2025/11/10 11.050 11.240 10.950 11.000 480,870,803 5,318,431,081
2025/11/03 10.780 11.260 10.780 11.060 655,766,909 7,193,762,991
2025/10/27 10.850 10.990 10.450 10.780 719,115,923 7,743,080,700
2025/10/20 10.960 11.070 10.730 10.910 623,636,585 6,808,552,416
2025/10/13 10.110 11.170 10.030 10.990 1,154,764,175 12,211,631,150
2025/10/09 10.000 10.160 9.860 10.120 318,452,045 3,195,666,271
2025/09/29 10.120 10.250 10.010 10.030 224,160,114 2,264,577,551
2025/09/22 10.250 10.310 9.990 10.140 742,640,522 7,554,510,710
2025/09/15 10.510 10.530 10.100 10.260 714,359,953 7,393,625,513
2025/09/08 10.590 10.900 10.520 10.530 765,631,228 8,142,488,109
2025/09/01 10.820 10.910 10.540 10.660 735,271,310 7,891,299,334
2025/08/25 11.040 11.130 10.760 10.830 945,952,075 10,348,715,700
2025/08/18 11.000 11.500 10.880 11.150 808,644,222 9,002,231,801
2025/08/11 11.650 11.670 10.900 10.980 683,879,650 7,727,840,045
2025/08/04 11.400 11.830 11.390 11.650 513,505,682 5,939,976,976
2025/07/28 11.400 11.610 11.170 11.440 658,694,035 7,512,405,469
2025/07/21 11.780 11.820 11.270 11.370 700,562,547 8,098,503,043
2025/07/14 11.900 12.150 11.590 11.780 565,074,435 6,698,957,426
2025/07/07 12.590 12.640 11.910 11.920 615,015,852 7,543,169,424
2025/06/30 11.920 12.620 11.800 12.540 509,644,543 6,227,856,315
2025/06/23 11.860 12.550 11.740 11.990 785,708,169 9,455,997,813
2025/06/16 11.550 11.890 11.510 11.880 499,429,128 5,847,066,516
2025/06/09 11.150 11.680 11.030 11.500 533,616,204 6,051,207,753
2025/06/03 10.980 11.340 10.940 11.150 474,297,191 5,265,884,563
2025/05/26 10.960 11.080 10.740 10.980 429,499,201 4,698,721,258
2025/05/19 10.730 11.200 10.680 10.980 476,891,512 5,196,925,252
2025/05/12 10.570 10.880 10.470 10.730 548,347,614 5,846,756,434
2025/05/06 10.150 10.600 9.960 10.600 474,606,266 4,901,496,212
2025/04/28 9.960 10.390 9.950 10.160 467,912,031 4,732,930,193
2025/04/21 9.880 10.030 9.770 9.930 495,342,046 4,905,124,610
2025/04/14 9.380 9.890 9.360 9.870 531,292,954 5,113,694,682
2025/04/07 9.440 9.500 9.080 9.370 877,517,745 8,202,597,121
2025/03/31 9.540 9.800 9.440 9.740 397,267,465 3,825,685,687
2025/03/24 9.390 9.600 9.360 9.510 450,084,997 4,260,054,496
2025/03/17 9.270 9.520 9.220 9.360 517,532,832 4,835,050,482
2025/03/10 9.270 9.420 9.190 9.240 556,503,813 5,164,355,384
2025/03/03 9.170 9.510 9.060 9.300 549,320,173 5,086,704,801
2025/02/24 9.100 9.300 8.940 9.130 742,342,688 6,768,309,457
2025/02/17 9.460 9.530 9.110 9.170 708,494,230 6,601,394,988
2025/02/10 9.510 9.620 9.420 9.450 477,401,292 4,535,312,274
2025/02/05 9.920 9.930 9.540 9.560 334,571,852 3,257,893,408
2025/01/27 9.820 9.980 9.800 9.930 109,959,547 1,086,675,223
2025/01/20 9.780 9.820 9.390 9.770 476,461,053 4,616,907,603
2025/01/13 9.460 9.890 9.380 9.760 535,398,609 5,151,873,115
2025/01/06 9.600 9.970 9.360 9.530 471,205,779 4,530,643,565
2024/12/30 9.690 10.010 9.570 9.600 549,812,816 5,342,806,039
2024/12/23 9.370 9.820 9.370 9.710 617,290,496 5,905,926,820
2024/12/16 9.160 9.440 9.150 9.360 580,275,358 5,383,504,633
2024/12/09 9.050 9.360 9.030 9.140 696,419,628 6,368,757,498
2024/12/02 8.910 9.120 8.750 9.050 1,030,614,395 9,231,728,443
2024/11/25 8.860 9.130 8.800 9.050 526,854,898 4,720,619,886
2024/11/18 9.090 9.220 8.850 8.860 465,129,661 4,188,492,597
2024/11/11 9.100 9.150 8.820 8.990 672,251,483 6,060,347,119
2024/11/04 8.930 9.310 8.850 9.130 584,967,874 5,296,884,099
2024/10/28 8.920 9.120 8.770 8.940 579,870,356 5,182,591,306
2024/10/21 8.980 9.120 8.810 8.940 606,525,636 5,435,986,012
2024/10/14 8.490 9.270 8.480 8.990 1,139,986,051 10,040,427,144
2024/10/07 8.180 9.100 7.880 8.360 1,720,768,673 14,420,041,479
2024/09/30 8.180 8.490 8.110 8.400 405,685,617 3,365,162,193
2024/09/23 7.530 8.350 7.490 8.100 802,062,456 6,310,226,372
2024/09/18 7.530 7.580 7.370 7.510 258,224,386 1,936,037,334
2024/09/09 7.830 7.850 7.450 7.490 500,880,102 3,834,237,180
2024/09/02 7.760 7.980 7.660 7.860 477,283,893 3,729,973,623
2024/08/26 8.110 8.260 7.770 7.770 613,001,184 4,890,216,945
2024/08/19 7.760 8.170 7.740 8.120 776,000,726 6,167,265,769
2024/08/12 7.510 7.710 7.460 7.670 318,676,931 2,417,961,213
2024/08/05 7.680 7.710 7.430 7.510 399,152,170 3,026,571,329
2024/07/29 7.680 7.840 7.630 7.690 465,456,634 3,588,670,648
2024/07/22 7.850 7.930 7.630 7.700 489,702,278 3,808,659,467
2024/07/15 7.800 7.930 7.780 7.850 457,061,723 3,583,363,908
2024/07/08 7.470 7.840 7.470 7.820 543,315,613 4,156,364,439
※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。