ORIENT SECURITIES COMPANY LIMITED
銘柄コード：取扱いなし

ティッカー：600958

  • 株価 (CNY)
    8.860
  • 前日比
    -0.160 (-1.77%)
  • 出来高
    36,333,985

  • 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 9.050 9.190 8.860 8.860 172,794,788 1,553,425,144
2026/03/23 9.260 9.330 8.960 9.110 218,807,862 2,005,374,055
2026/03/16 9.770 9.950 9.430 9.450 264,384,832 2,551,313,628
2026/03/09 9.720 9.870 9.670 9.760 195,050,845 1,902,720,992
2026/03/02 10.010 10.050 9.660 9.870 261,959,727 2,592,746,397
2026/02/24 10.260 10.370 10.090 10.110 254,435,559 2,597,150,968
2026/02/09 10.410 10.440 10.160 10.180 197,110,157 2,029,741,841
2026/02/02 10.220 10.470 10.060 10.350 375,090,626 3,854,056,182
2026/01/26 10.440 10.640 10.170 10.230 529,038,546 5,486,129,722
2026/01/19 10.510 10.600 10.390 10.450 316,421,134 3,318,466,642
2026/01/12 10.910 11.230 10.510 10.520 527,669,699 5,694,875,226
2026/01/05 10.890 11.450 10.800 10.910 575,329,854 6,335,820,017
2025/12/29 10.990 11.110 10.810 10.900 166,503,918 1,823,634,161
2025/12/22 10.760 11.140 10.670 10.960 302,529,819 3,292,280,755
2025/12/15 10.550 11.140 10.510 10.790 365,646,753 3,929,788,477
2025/12/08 10.720 11.040 10.510 10.590 392,973,316 4,210,709,080
2025/12/01 10.380 10.590 10.140 10.530 247,800,779 2,579,606,109
2025/11/24 10.440 10.500 10.240 10.410 210,448,415 2,188,137,394
2025/11/17 10.660 11.130 10.400 10.400 412,085,168 4,387,676,826
2025/11/10 10.720 10.950 10.610 10.680 279,958,008 3,006,749,005
2025/11/03 10.890 10.940 10.680 10.740 298,075,358 3,222,939,808
2025/10/27 11.360 11.740 10.890 10.890 655,107,684 7,350,308,214
2025/10/20 11.470 11.520 10.890 11.260 435,941,711 4,919,602,208
2025/10/13 11.240 11.740 11.200 11.350 664,572,294 7,564,494,136
2025/10/09 11.390 11.790 11.110 11.600 298,121,251 3,420,196,052
2025/09/29 10.700 11.760 10.660 11.440 520,512,031 5,798,504,025
2025/09/22 10.450 10.880 10.290 10.720 520,075,761 5,505,001,930
2025/09/15 10.930 10.960 10.320 10.440 776,722,687 8,281,805,650
2025/09/08 10.930 11.210 10.770 10.900 594,824,698 6,514,817,504
2025/09/01 11.620 11.640 10.700 10.920 573,159,649 6,430,851,261
2025/08/25 12.200 12.320 11.300 11.500 624,854,399 7,392,027,540
2025/08/18 12.220 12.350 11.660 12.120 575,727,128 6,959,101,659
2025/08/11 11.400 12.300 11.330 12.070 687,162,381 8,091,337,036
2025/08/04 11.090 11.800 10.990 11.460 425,986,124 4,828,552,715
2025/07/28 11.600 11.850 11.090 11.160 513,738,467 5,869,461,985
2025/07/21 10.340 11.750 10.320 11.630 750,564,349 8,263,713,482
2025/07/14 10.450 10.610 10.110 10.340 431,548,850 4,478,398,190
2025/07/07 9.670 10.620 9.630 10.410 414,433,897 4,178,529,766
2025/06/30 9.720 9.800 9.580 9.670 155,000,368 1,502,341,066
2025/06/23 9.260 9.980 9.230 9.720 297,504,414 2,840,423,392
2025/06/16 9.500 9.660 9.290 9.290 122,133,137 1,152,326,147
2025/06/09 9.610 9.720 9.400 9.540 173,182,712 1,656,925,597
2025/06/03 9.300 9.640 9.250 9.510 123,765,668 1,166,491,420
2025/05/26 9.250 9.350 9.180 9.330 88,261,473 818,845,815
2025/05/19 9.380 9.460 9.230 9.270 106,445,593 993,669,610
2025/05/12 9.360 9.860 9.300 9.400 262,217,172 2,485,818,790
2025/05/06 9.200 9.620 9.170 9.290 131,958,413 1,229,852,409
2025/04/28 9.170 9.210 9.050 9.160 64,814,826 592,893,620
2025/04/21 9.120 9.200 9.070 9.170 104,573,442 955,801,259
2025/04/14 9.100 9.170 8.950 9.150 141,101,396 1,282,964,443
2025/04/07 9.000 9.110 8.430 9.030 314,926,743 2,800,486,062
2025/03/31 9.710 9.750 9.280 9.370 160,532,531 1,529,473,689
2025/03/24 9.670 9.800 9.580 9.760 139,024,541 1,348,885,609
2025/03/17 9.890 10.100 9.660 9.660 213,622,484 2,099,374,961
2025/03/10 9.640 9.910 9.450 9.850 231,424,064 2,247,706,221
2025/03/03 9.720 9.870 9.570 9.640 240,717,318 2,334,957,984
2025/02/24 9.960 10.060 9.690 9.720 284,788,527 2,807,302,904
2025/02/17 10.100 10.130 9.670 9.990 267,602,611 2,668,667,038
2025/02/10 10.010 10.130 9.860 10.010 186,227,620 1,862,741,769
2025/02/05 9.800 10.140 9.650 9.990 152,082,562 1,504,856,950
2025/01/27 9.930 9.990 9.710 9.740 34,829,196 342,806,361
2025/01/20 9.840 10.160 9.730 9.910 185,833,715 1,841,612,115
2025/01/13 9.380 9.950 9.330 9.780 190,122,646 1,827,078,628
2025/01/06 9.700 9.830 9.460 9.470 152,091,975 1,462,364,339
2024/12/30 11.000 11.210 9.740 9.750 333,155,039 3,473,141,281
2024/12/23 10.530 11.270 10.440 11.020 323,604,485 3,499,782,505
2024/12/16 10.800 10.820 10.420 10.550 211,619,677 2,253,220,510
2024/12/09 10.990 11.510 10.790 10.840 479,317,238 5,288,067,428
2024/12/02 10.750 11.350 10.660 11.010 418,952,450 4,584,387,184
2024/11/25 10.450 11.280 10.160 10.910 563,837,083 6,033,056,788
2024/11/18 10.840 11.770 10.400 10.430 576,311,376 6,258,741,543
2024/11/11 11.290 11.800 10.790 10.800 495,512,434 5,534,873,887
2024/11/04 10.570 12.020 10.550 11.530 698,138,270 7,796,459,130
2024/10/28 10.560 10.720 10.270 10.480 351,405,546 3,692,393,774
2024/10/21 10.570 10.850 10.380 10.580 363,059,064 3,846,610,783
2024/10/14 10.610 10.980 10.030 10.590 501,877,994 5,296,067,531
2024/10/07 10.990 12.520 10.500 10.610 1,102,906,999 12,302,927,573
2024/09/30 10.990 11.110 10.560 11.110 259,175,799 2,836,031,180
2024/09/23 8.560 10.100 8.470 10.100 483,454,688 4,499,754,508
2024/09/18 8.420 8.640 8.400 8.580 79,233,463 674,276,770
2024/09/09 8.380 8.600 8.310 8.430 130,258,346 1,098,077,856
2024/09/02 8.400 8.860 8.270 8.550 224,607,291 1,913,654,119
2024/08/26 8.390 8.600 8.240 8.420 139,240,378 1,171,359,679
2024/08/19 8.530 8.620 8.260 8.370 130,064,441 1,098,394,204
2024/08/12 8.430 8.660 8.400 8.540 146,032,173 1,242,368,711
2024/08/05 8.380 8.660 8.350 8.460 187,001,819 1,582,502,893
2024/07/29 7.990 8.610 7.980 8.400 289,768,578 2,389,141,925
2024/07/22 7.950 8.050 7.790 8.000 155,743,411 1,237,770,758
2024/07/15 7.560 7.940 7.540 7.910 125,670,939 972,378,890
2024/07/08 7.490 7.620 7.190 7.580 127,419,276 951,821,991
※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。