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
2026/04/01 9.150 9.180 8.860 8.860 107,932,832 972,744,648
2026/03/02 10.010 10.050 8.960 9.040 1,005,065,222 9,563,195,587
2026/02/02 10.220 10.470 10.060 10.110 826,636,342 8,444,090,233
2026/01/05 10.890 11.450 10.170 10.230 1,948,459,233 20,819,286,904
2025/12/01 10.380 11.140 10.140 10.900 1,475,454,585 15,698,836,784
2025/11/03 10.890 11.130 10.240 10.410 1,200,566,949 12,807,047,928
2025/10/09 11.390 11.790 10.890 10.890 2,053,742,940 23,084,070,645
2025/09/01 11.620 11.760 10.290 11.440 2,985,294,826 33,666,662,400
2025/08/01 11.190 12.350 10.990 11.500 2,387,663,932 27,476,042,697
2025/07/01 9.680 11.850 9.580 11.250 2,156,103,316 22,833,134,116
2025/06/03 9.300 9.980 9.230 9.680 751,834,646 7,178,141,282
2025/05/06 9.200 9.860 9.170 9.330 588,882,651 5,529,608,092
2025/04/01 9.450 9.500 8.430 9.160 726,493,921 6,636,521,968
2025/03/03 9.720 10.100 9.400 9.440 884,243,424 8,546,212,692
2025/02/05 9.800 10.140 9.650 9.720 890,701,320 8,753,367,222
2025/01/02 10.500 10.560 9.330 9.740 726,961,888 7,293,245,141
2024/12/02 10.750 11.510 10.420 10.560 1,602,564,533 17,323,722,601
2024/11/01 10.540 12.020 10.160 10.910 2,425,782,975 26,459,227,799
2024/10/07 10.990 12.520 10.030 10.540 2,227,265,791 24,544,469,016
2024/09/02 8.400 11.110 8.270 11.110 1,176,729,587 11,440,753,409
2024/08/01 8.460 8.660 8.240 8.420 699,364,712 5,906,134,992
2024/07/01 7.580 8.610 7.190 8.500 708,143,984 5,643,907,552
2024/06/03 8.080 8.220 7.530 7.600 514,375,891 4,041,708,563
2024/05/06 8.470 8.570 8.060 8.090 593,986,538 4,928,603,299
2024/04/01 8.320 8.600 7.790 8.350 773,059,457 6,389,336,412
2024/03/01 8.850 8.990 8.160 8.250 857,742,682 7,344,421,714
2024/02/01 8.220 8.960 7.880 8.810 932,489,641 7,895,856,035
2024/01/02 8.700 8.840 7.970 8.270 915,300,090 7,729,709,260
2023/12/01 8.720 9.050 8.150 8.700 625,080,642 5,410,072,956
2023/11/01 8.720 9.230 8.670 8.710 992,050,166 8,762,283,091
2023/10/09 9.410 9.430 8.000 8.670 1,083,864,968 9,622,011,253
2023/09/01 10.040 10.120 9.510 9.580 766,568,874 7,521,957,076
2023/08/01 10.730 11.650 9.950 9.960 2,514,789,594 26,587,612,982
2023/07/03 9.670 11.160 9.670 10.800 1,485,039,780 15,333,035,728
2023/06/01 9.860 10.180 9.320 9.700 1,053,365,403 10,286,113,160
2023/05/04 10.550 11.990 9.740 9.890 1,977,511,633 20,847,916,390
2023/04/03 9.740 12.120 9.740 10.710 2,812,759,441 29,751,962,987
2023/03/01 10.160 10.460 9.480 9.790 1,367,757,165 13,639,958,327
2023/02/01 10.870 11.220 9.910 10.200 1,793,507,952 18,921,508,893
2023/01/03 8.850 11.520 8.640 10.820 2,721,401,698 27,098,357,407
2022/12/01 9.160 9.510 8.650 8.940 1,214,395,680 11,008,496,839
2022/11/01 7.810 9.520 7.810 8.930 2,190,069,590 18,653,917,732
2022/10/10 7.700 8.050 7.520 7.760 543,526,123 4,216,403,899
2022/09/01 8.620 8.940 7.630 7.690 850,324,395 6,989,666,526
2022/08/01 8.660 9.120 8.120 8.660 1,320,972,840 11,413,205,337
2022/07/01 10.210 10.260 8.620 8.650 1,247,650,981 11,771,587,005
2022/06/01 9.270 11.110 9.130 10.210 2,939,781,979 29,192,035,051
2022/05/05 8.580 9.550 8.460 9.340 1,687,172,639 15,155,028,229
2022/04/01 10.390 10.663 8.620 9.160 1,342,669,711 13,034,973,221
2022/03/01 11.460 11.538 9.812 10.429 2,013,218,925 21,762,393,274
2022/02/07 11.616 12.241 11.046 11.429 1,165,913,629 13,504,777,564
2022/01/04 13.374 13.679 11.351 11.437 1,480,299,782 18,444,905,358
2021/12/01 12.788 15.085 12.741 13.366 2,941,315,077 39,693,046,964
2021/11/01 12.398 13.562 11.741 12.835 2,680,861,481 33,870,003,950
2021/10/08 13.819 14.577 12.577 12.601 1,931,703,486 25,872,270,639
2021/09/01 13.382 17.210 13.054 13.671 4,514,105,989 64,683,753,242
2021/08/02 10.304 15.780 10.194 13.546 6,659,710,273 82,953,351,160
2021/07/01 9.733 11.983 9.148 10.382 3,333,192,309 34,370,212,494
2021/06/01 10.093 10.116 9.077 9.655 1,184,109,710 11,527,604,054
2021/05/06 8.780 10.171 8.569 10.148 1,122,523,307 10,570,801,982
2021/04/01 8.773 8.851 8.507 8.733 511,224,858 4,455,835,862
2021/03/01 9.351 9.702 8.765 8.773 779,721,765 7,132,699,775
2021/02/01 9.804 9.851 8.976 9.343 572,384,610 5,433,933,295
2021/01/04 10.999 11.187 9.702 9.788 1,097,217,945 11,431,913,768
2020/12/01 10.913 11.335 10.171 10.937 1,081,182,229 11,718,934,180
2020/11/02 10.249 11.210 9.999 10.921 1,011,753,424 10,719,274,588
2020/10/09 10.577 11.054 10.226 10.241 706,073,642 7,431,072,045
2020/09/01 11.038 11.210 10.101 10.468 1,249,574,199 13,375,754,619
2020/08/03 11.148 12.054 10.843 11.077 1,385,099,042 15,624,609,743
2020/07/01 9.233 12.632 9.218 10.999 2,308,514,252 24,286,724,188
2020/06/01 9.155 9.546 8.929 9.265 483,542,256 4,460,072,883
2020/05/06 9.054 9.390 8.944 9.015 263,238,106 2,395,664,193
2020/04/01 8.983 9.491 8.921 9.194 435,413,535 3,982,836,458
2020/03/02 9.741 10.585 8.890 8.976 907,647,056 8,666,214,090
2020/02/03 9.085 10.616 8.648 9.640 995,159,228 9,451,275,978
2020/01/02 10.366 10.530 9.858 9.890 553,534,805 5,624,467,153
2019/12/02 9.554 10.398 9.390 10.257 694,664,263 6,877,002,537
2019/11/01 9.702 9.905 9.280 9.444 221,077,423 2,118,529,675
2019/10/08 9.827 10.155 9.616 9.663 226,039,805 2,218,637,196
2019/09/02 9.640 10.765 9.601 9.819 611,553,870 6,088,783,218
2019/08/01 9.952 10.015 9.273 9.624 439,790,340 4,273,002,943
2019/07/01 10.483 10.523 9.640 9.991 488,963,473 4,967,502,163
2019/06/03 9.898 10.515 9.335 10.194 585,946,968 5,850,973,448
2019/05/06 10.194 10.382 9.773 9.858 590,948,509 5,940,066,675
2019/04/01 11.265 11.952 10.413 10.577 1,193,538,884 13,190,693,361
2019/03/01 11.460 12.905 10.405 11.163 1,924,366,226 22,097,978,464
2019/02/01 8.187 12.632 8.187 11.437 1,295,361,976 13,097,081,098
2019/01/02 8.093 8.874 8.007 8.108 620,670,695 5,133,256,982
2018/12/03 9.398 9.429 7.851 8.077 402,142,990 3,494,119,904
2018/11/01 9.062 9.937 8.804 9.062 538,914,572 4,966,771,424
※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。