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
2026/04/03 10.900 10.900 10.780 10.810 50,136,121 543,851,572
2026/04/02 10.840 10.930 10.820 10.880 56,458,203 613,559,521
2026/04/01 10.930 11.030 10.800 10.820 88,758,066 967,019,129
2026/03/31 10.870 11.000 10.830 10.920 110,767,762 1,207,922,444
2026/03/30 10.750 10.860 10.720 10.810 69,407,228 748,556,953
2026/03/27 10.870 10.930 10.780 10.810 79,581,239 863,257,490
2026/03/26 10.750 10.950 10.750 10.880 92,898,812 1,006,326,380
2026/03/25 10.710 10.820 10.540 10.790 104,005,762 1,114,421,739
2026/03/24 10.460 10.800 10.450 10.700 139,162,484 1,475,470,236
2026/03/23 10.780 10.790 10.380 10.400 157,949,039 1,672,285,450
2026/03/20 10.870 10.940 10.800 10.870 74,626,358 811,188,511
2026/03/19 10.900 11.000 10.860 10.870 93,779,479 1,022,899,667
2026/03/18 10.910 10.980 10.840 10.910 87,247,941 951,875,036
2026/03/17 10.890 11.000 10.880 10.910 85,496,458 933,621,321
2026/03/16 10.760 10.980 10.760 10.920 120,639,254 1,309,539,102
2026/03/13 10.620 10.820 10.610 10.750 98,800,659 1,057,167,051
2026/03/12 10.540 10.700 10.510 10.660 120,650,520 1,279,197,138
2026/03/11 10.430 10.540 10.330 10.530 100,275,954 1,048,635,788
2026/03/10 10.460 10.500 10.400 10.440 75,996,939 794,168,012
2026/03/09 10.490 10.590 10.460 10.470 96,499,689 1,013,487,983
2026/03/06 10.580 10.630 10.470 10.550 81,858,287 864,218,865
2026/03/05 10.470 10.600 10.440 10.590 91,265,967 960,574,302
2026/03/04 10.430 10.520 10.310 10.490 124,281,171 1,297,184,722
2026/03/03 10.410 10.580 10.330 10.470 139,504,273 1,457,470,892
2026/03/02 10.300 10.490 10.280 10.440 90,283,847 936,920,622
2026/02/27 10.440 10.550 10.350 10.350 81,961,774 854,246,589
2026/02/26 10.250 10.460 10.220 10.450 107,205,235 1,109,038,156
2026/02/25 10.350 10.370 10.230 10.260 85,379,314 879,620,382
2026/02/24 10.430 10.480 10.320 10.320 76,468,662 794,318,226
2026/02/13 10.460 10.520 10.380 10.390 70,079,627 731,456,106
2026/02/12 10.490 10.530 10.400 10.430 76,467,933 800,045,749
2026/02/11 10.470 10.520 10.410 10.490 68,244,253 714,687,939
2026/02/10 10.430 10.540 10.430 10.480 66,595,470 697,254,570
2026/02/09 10.350 10.470 10.290 10.430 82,483,397 856,590,077
2026/02/06 10.440 10.530 10.400 10.410 104,520,937 1,091,721,186
2026/02/05 10.190 10.470 10.180 10.430 149,793,451 1,545,493,930
2026/02/04 9.990 10.230 9.980 10.180 112,190,689 1,132,565,005
2026/02/03 10.130 10.150 9.930 10.000 100,756,455 1,012,854,263
2026/02/02 10.150 10.260 10.060 10.070 140,531,447 1,424,286,215
2026/01/30 10.120 10.230 10.090 10.130 145,423,029 1,474,953,071
2026/01/29 9.800 10.140 9.800 10.130 215,190,262 2,144,908,936
2026/01/28 9.810 9.970 9.750 9.800 183,514,050 1,804,401,896
2026/01/27 9.830 9.980 9.790 9.830 151,558,977 1,493,992,615
2026/01/26 9.720 9.890 9.680 9.830 175,918,723 1,720,485,110
2026/01/23 9.850 9.890 9.700 9.730 151,793,577 1,486,438,602
2026/01/22 9.710 9.940 9.710 9.840 152,184,419 1,491,407,306
2026/01/21 9.800 9.920 9.700 9.730 131,902,873 1,290,999,369
2026/01/20 9.710 9.860 9.670 9.810 123,137,412 1,202,128,984
2026/01/19 9.750 9.790 9.650 9.710 122,122,433 1,187,640,660
2026/01/16 10.040 10.060 9.740 9.760 206,128,836 2,040,675,476
2026/01/15 10.140 10.200 10.010 10.030 102,261,638 1,032,331,235
2026/01/14 10.330 10.340 10.120 10.120 151,707,767 1,551,591,186
2026/01/13 10.470 10.680 10.460 10.600 150,482,498 1,587,966,560
2026/01/12 10.390 10.500 10.320 10.500 131,072,229 1,366,755,667
2026/01/09 10.520 10.550 10.350 10.400 139,239,039 1,455,744,152
2026/01/08 10.640 10.660 10.480 10.520 98,414,958 1,040,738,180
2026/01/07 10.600 10.680 10.550 10.640 124,287,966 1,319,627,479
2026/01/06 10.470 10.610 10.350 10.600 133,551,448 1,403,291,839
2026/01/05 10.480 10.620 10.400 10.460 127,178,798 1,334,105,591
2025/12/31 10.410 10.470 10.360 10.400 81,725,298 850,760,352
2025/12/30 10.290 10.460 10.250 10.440 123,843,402 1,283,017,644
2025/12/29 10.230 10.330 10.160 10.320 121,458,461 1,246,163,809
2025/12/26 10.320 10.340 10.230 10.240 95,586,453 982,867,702
2025/12/25 10.320 10.430 10.290 10.320 95,386,320 986,294,548
2025/12/24 10.380 10.390 10.230 10.320 127,286,612 1,314,870,701
2025/12/23 10.400 10.460 10.370 10.390 75,911,827 789,862,559
2025/12/22 10.530 10.570 10.380 10.410 108,108,860 1,132,170,036
2025/12/19 10.550 10.630 10.480 10.500 144,278,972 1,520,700,364
2025/12/18 10.340 10.600 10.300 10.600 130,872,816 1,368,929,655
2025/12/17 10.350 10.400 10.270 10.330 109,815,556 1,135,218,310
2025/12/16 10.380 10.500 10.310 10.350 97,926,518 1,016,966,889
2025/12/15 10.390 10.440 10.320 10.380 115,458,339 1,198,746,204
2025/12/12 10.420 10.460 10.330 10.390 198,940,738 2,068,983,675
2025/12/11 10.390 10.460 10.360 10.410 82,348,597 856,837,151
2025/12/10 10.510 10.630 10.320 10.370 107,673,438 1,125,994,977
2025/12/09 10.480 10.590 10.400 10.500 127,043,178 1,333,000,545
2025/12/08 10.510 10.540 10.430 10.470 117,214,695 1,229,289,113
2025/12/05 10.690 10.730 10.480 10.510 152,978,316 1,621,952,595
2025/12/04 10.800 10.830 10.680 10.700 103,789,245 1,115,993,856
2025/12/03 10.920 11.070 10.760 10.760 141,370,759 1,537,760,431
2025/12/02 10.740 10.970 10.730 10.950 174,353,012 1,891,294,297
2025/12/01 10.670 10.780 10.660 10.770 152,708,947 1,637,039,911
2025/11/28 10.800 10.860 10.720 10.720 81,404,030 877,128,423
2025/11/27 10.690 10.850 10.620 10.830 109,782,063 1,179,882,722
2025/11/26 10.770 10.840 10.640 10.700 115,562,778 1,240,855,328
2025/11/25 10.690 10.800 10.620 10.780 105,925,970 1,135,791,213
2025/11/24 10.730 10.810 10.640 10.710 109,230,550 1,171,224,572
2025/11/21 10.950 10.980 10.730 10.740 100,931,197 1,095,103,487
2025/11/20 10.880 11.080 10.830 10.940 98,794,774 1,080,073,866
2025/11/19 10.770 10.930 10.750 10.900 83,921,477 909,499,006
※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。