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
2026/04/01 10.930 11.030 10.780 10.810 195,352,390 2,126,899,146
2026/03/02 10.300 11.000 10.280 10.920 2,234,979,122 23,746,653,171
2026/02/02 10.150 10.550 9.930 10.350 1,322,678,644 13,550,842,707
2026/01/05 10.480 10.680 9.650 10.130 2,917,070,932 29,856,220,989
2025/12/01 10.670 11.070 10.160 10.400 2,786,080,359 29,462,799,796
2025/11/03 10.780 11.260 10.620 10.720 2,135,511,534 23,159,622,586
2025/10/09 10.000 11.170 9.860 10.780 2,815,968,728 29,433,913,129
2025/09/01 10.820 10.910 9.990 10.030 3,182,063,127 33,212,783,888
2025/08/01 11.330 11.830 10.760 10.830 3,081,578,664 34,475,161,303
2025/07/01 11.940 12.640 11.180 11.300 2,798,649,988 32,926,117,108
2025/06/03 10.980 12.550 10.940 11.940 2,413,795,081 28,006,057,427
2025/05/06 10.150 11.200 9.960 10.980 1,929,344,593 20,397,995,709
2025/04/01 9.500 10.390 9.080 10.160 2,675,084,701 26,169,016,087
2025/03/03 9.170 9.600 9.060 9.500 2,167,689,355 20,229,960,905
2025/02/05 9.920 9.930 8.940 9.130 2,262,810,062 21,451,439,387
2025/01/02 9.850 9.980 9.360 9.930 1,866,559,536 18,254,952,262
2024/12/02 8.910 10.010 8.750 9.820 3,200,878,145 30,000,230,414
2024/11/01 8.840 9.310 8.800 9.050 2,353,487,918 21,181,391,262
2024/10/07 8.180 9.270 7.880 8.810 3,942,866,714 33,652,367,403
2024/09/02 7.760 8.490 7.370 8.400 2,444,136,454 19,565,312,314
2024/08/01 7.690 8.260 7.430 7.770 2,294,466,670 17,868,159,192
2024/07/01 7.430 7.930 7.430 7.690 2,361,312,177 17,993,198,788
2024/06/03 8.140 8.170 7.170 7.430 2,712,082,925 20,957,620,802
2024/05/06 8.120 8.450 7.870 8.270 2,456,351,363 20,086,813,270
2024/04/01 7.910 8.450 7.610 8.080 3,415,455,993 27,366,341,143
2024/03/01 7.650 7.940 7.490 7.900 2,106,524,016 16,315,028,503
2024/02/01 7.300 7.980 7.160 7.670 2,722,333,364 20,492,364,397
2024/01/02 6.710 7.390 6.660 7.320 3,024,032,443 21,228,707,749
2023/12/01 6.630 6.740 6.360 6.690 1,927,574,807 12,731,631,600
2023/11/01 6.910 6.920 6.600 6.620 2,140,225,768 14,473,276,756
2023/10/09 7.170 7.260 6.830 6.900 2,524,008,014 17,769,016,418
2023/09/01 7.120 7.280 6.820 7.180 3,798,749,831 26,971,123,800
2023/08/01 7.230 7.320 6.970 7.130 2,657,819,788 19,036,634,231
2023/07/03 7.360 7.480 6.940 7.220 1,359,451,776 9,856,025,376
2023/06/01 7.410 7.630 7.200 7.350 1,196,603,583 8,851,875,005
2023/05/04 7.700 7.940 7.380 7.420 2,816,454,135 21,433,215,967
2023/04/03 7.010 7.990 6.970 7.710 2,001,044,633 14,847,751,176
2023/03/01 7.190 7.400 6.930 7.020 1,423,417,306 10,156,082,478
2023/02/01 7.420 7.480 7.120 7.190 1,346,005,872 9,829,207,880
2023/01/03 7.290 7.620 7.210 7.420 1,216,557,595 8,984,277,839
2022/12/01 7.500 7.570 7.050 7.290 1,408,486,927 10,355,900,130
2022/11/01 6.920 7.590 6.750 7.410 1,709,708,856 12,254,338,225
2022/10/10 7.420 7.610 6.860 6.920 1,208,369,317 8,703,280,005
2022/09/01 7.230 7.680 7.170 7.440 1,601,951,527 11,822,402,269
2022/08/01 7.170 7.320 6.750 7.250 1,665,648,358 11,863,580,429
2022/07/01 7.110 7.420 6.720 7.200 1,933,007,722 13,748,517,422
2022/06/01 6.450 7.190 6.250 7.120 2,081,214,131 14,053,398,419
2022/05/05 7.320 7.410 6.410 6.420 1,626,107,890 11,203,883,362
2022/04/01 7.020 7.570 6.980 7.330 2,459,264,315 17,768,184,675
2022/03/01 6.650 7.070 5.950 7.050 2,474,871,381 16,532,140,825
2022/02/07 6.670 7.140 6.530 6.650 1,779,908,401 12,009,931,935
2022/01/04 5.840 6.950 5.820 6.580 2,842,651,494 17,901,597,783
2021/12/01 5.900 6.160 5.690 5.830 1,942,266,456 11,449,660,758
2021/11/01 6.410 6.710 5.850 5.890 1,908,656,781 11,862,301,893
2021/10/08 5.860 6.430 5.820 6.290 1,654,764,203 10,094,061,638
2021/09/01 6.460 6.670 5.600 5.820 2,930,608,377 17,986,608,913
2021/08/02 6.200 7.080 6.110 6.430 2,227,246,138 14,376,873,820
2021/07/01 7.140 7.350 6.160 6.260 2,367,092,856 15,924,617,188
2021/06/01 7.560 7.970 6.890 7.100 1,502,404,805 11,087,747,460
2021/05/06 7.150 7.920 6.900 7.640 1,992,257,826 14,747,688,556
2021/04/01 6.470 7.150 6.050 7.070 2,012,383,099 13,452,781,016
2021/03/01 5.770 6.660 5.680 6.470 3,113,589,131 19,133,005,209
2021/02/01 5.500 5.970 5.470 5.750 1,839,698,669 10,435,690,699
2021/01/04 5.440 5.670 5.300 5.520 1,680,229,162 9,211,856,380
2020/12/01 5.867 6.021 5.340 5.460 1,382,094,607 7,839,240,610
2020/11/02 5.682 6.036 5.629 5.852 1,136,599,401 6,591,992,375
2020/10/09 5.752 6.067 5.659 5.682 784,864,881 4,544,367,660
2020/09/01 6.013 6.175 5.705 5.736 916,096,107 5,411,608,728
2020/08/03 5.759 6.229 5.713 5.998 1,272,051,699 7,536,588,303
2020/07/01 5.429 6.436 5.413 5.713 1,814,220,067 10,427,683,390
2020/06/01 5.636 5.744 5.405 5.421 480,794,552 2,669,130,955
2020/05/06 5.652 5.744 5.513 5.613 417,175,378 2,348,905,965
2020/04/01 5.682 5.752 5.444 5.705 672,832,535 3,798,644,284
2020/03/02 5.982 6.198 5.590 5.682 750,323,477 4,399,146,545
2020/02/03 5.913 6.252 5.875 5.967 697,269,829 4,184,839,196
2020/01/02 6.667 6.698 6.367 6.405 488,941,141 3,194,863,650
2019/12/02 6.359 6.667 6.344 6.629 745,530,473 4,845,761,691
2019/11/01 6.498 6.775 6.305 6.367 976,424,012 6,333,330,247
2019/10/08 6.221 6.690 6.213 6.498 757,863,109 4,854,492,144
2019/09/02 6.213 6.429 6.198 6.221 364,844,284 2,285,840,650
2019/08/01 6.436 6.444 6.059 6.198 494,670,940 3,108,635,854
2019/07/01 6.690 6.744 6.229 6.413 481,990,576 3,142,096,564
2019/06/03 6.659 6.782 6.582 6.644 412,598,142 2,750,688,663
2019/05/06 6.636 6.905 6.482 6.644 931,107,286 6,207,459,498
2019/04/01 6.559 6.905 6.436 6.705 1,028,946,364 6,843,779,503
2019/03/01 6.559 6.967 6.367 6.544 1,488,446,478 9,837,514,884
2019/02/01 5.844 6.729 5.813 6.521 885,557,671 5,514,146,227
2019/01/02 5.644 5.867 5.590 5.836 481,683,443 2,762,093,283
2018/12/03 6.021 6.067 5.575 5.652 518,819,497 3,024,069,143
2018/11/01 6.052 6.182 5.944 5.967 584,688,577 3,529,326,422
※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。