SPRING AIRLINES CO LTD-A
ｽﾌﾟﾘﾝｸﾞｴｱﾗｲﾝｽﾞ-A
銘柄コード：Z8718

ティッカー：601021

  • 株価 (CNY)
    46.340
  • 前日比
    -0.940 (-1.98%)
  • 出来高
    3,972,999

  • 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 45.500 47.950 45.050 46.340 34,032,855 1,572,658,229
2026/03/23 45.990 47.190 43.080 46.380 65,329,036 2,982,923,783
2026/03/16 48.160 49.590 46.600 46.650 37,696,913 1,800,027,595
2026/03/09 48.630 50.200 46.570 48.200 62,835,914 3,041,258,237
2026/03/02 53.800 54.370 49.270 50.360 46,376,525 2,409,260,473
2026/02/24 57.200 57.300 54.910 55.000 19,559,985 1,097,364,058
2026/02/09 59.310 59.600 56.600 56.780 16,719,365 970,935,323
2026/02/02 56.090 59.790 54.830 58.970 25,222,156 1,448,256,197
2026/01/26 58.120 59.210 55.290 56.230 24,515,247 1,402,578,568
2026/01/19 56.280 59.660 56.130 58.100 26,551,537 1,527,841,817
2026/01/12 58.180 59.850 55.800 56.280 30,985,541 1,782,520,709
2026/01/05 59.300 60.370 57.750 58.320 27,333,015 1,610,871,239
2025/12/29 56.430 59.750 56.200 59.500 19,530,178 1,132,164,418
2025/12/22 55.580 56.850 55.000 56.450 22,706,963 1,270,908,719
2025/12/15 52.250 55.900 52.170 55.790 28,203,859 1,523,783,992
2025/12/08 55.390 55.460 52.010 52.410 29,043,802 1,563,064,814
2025/12/01 54.960 56.180 54.260 55.200 19,014,034 1,048,623,975
2025/11/24 55.330 55.690 53.990 54.960 23,063,427 1,268,315,509
2025/11/17 57.010 57.810 54.640 55.330 43,781,597 2,460,416,297
2025/11/10 55.650 60.480 55.360 59.180 40,758,696 2,350,452,101
2025/11/03 53.270 55.950 52.950 55.560 29,657,701 1,614,342,809
2025/10/27 52.930 54.100 51.720 53.580 36,112,987 1,916,967,632
2025/10/20 53.710 55.130 52.750 53.110 31,247,040 1,677,184,872
2025/10/13 52.150 54.240 51.600 53.710 38,515,215 2,038,417,753
2025/10/09 53.040 53.930 52.000 52.950 13,253,570 702,174,138
2025/09/29 53.600 53.800 52.720 53.480 11,908,930 635,936,862
2025/09/22 54.200 54.230 51.890 53.490 27,482,852 1,469,027,146
2025/09/15 53.040 55.130 52.300 54.140 40,698,160 2,183,558,029
2025/09/08 52.800 55.250 52.530 53.150 27,465,950 1,467,574,373
2025/09/01 53.300 53.350 51.530 52.910 27,857,383 1,470,103,744
2025/08/25 52.640 55.060 52.610 53.350 35,498,675 1,896,161,725
2025/08/18 52.950 53.740 52.340 52.700 27,949,097 1,479,415,576
2025/08/11 52.600 53.180 52.030 52.830 19,106,870 1,006,167,774
2025/08/04 51.810 53.050 51.750 52.630 15,540,940 812,946,571
2025/07/28 55.680 55.680 51.680 52.050 25,982,444 1,397,140,969
2025/07/21 54.230 57.000 53.790 55.680 20,249,635 1,117,273,611
2025/07/14 55.010 55.690 53.500 54.260 18,198,928 993,934,452
2025/07/07 55.510 56.120 54.770 55.420 17,404,715 965,178,470
2025/06/30 55.800 56.560 54.700 55.510 13,587,467 756,040,632
2025/06/23 54.540 56.780 54.140 55.830 18,170,046 1,005,212,369
2025/06/16 57.120 57.250 54.770 54.940 20,168,082 1,129,815,953
2025/06/09 57.510 58.950 56.040 56.890 21,267,610 1,219,644,264
2025/06/03 58.800 58.800 56.580 57.630 15,632,534 905,944,426
2025/05/26 57.790 60.180 57.220 58.800 20,823,286 1,218,110,172
2025/05/19 56.830 59.940 56.050 57.640 19,989,443 1,151,691,758
2025/05/12 54.440 57.650 54.100 56.830 21,734,278 1,211,794,669
2025/05/06 54.250 56.570 54.250 54.440 20,853,762 1,144,402,324
2025/04/28 53.150 54.370 52.660 53.680 11,761,459 628,826,405
2025/04/21 54.990 56.100 52.670 52.900 18,725,925 1,014,289,727
2025/04/14 53.840 56.770 52.220 55.030 32,124,993 1,749,687,743
2025/04/07 50.180 54.490 48.200 53.840 35,912,688 1,855,877,934
2025/03/31 52.510 53.120 50.880 51.760 14,767,055 768,883,636
2025/03/24 51.390 54.280 51.390 52.650 26,493,423 1,388,983,934
2025/03/17 52.390 53.170 51.260 51.400 21,720,508 1,130,661,043
2025/03/10 53.510 53.680 50.860 51.960 25,403,225 1,333,732,820
2025/03/03 53.600 54.210 52.120 53.510 23,392,590 1,248,228,602
2025/02/24 50.250 54.450 50.150 53.770 37,242,733 1,942,394,739
2025/02/17 51.490 51.780 49.980 50.250 25,262,746 1,285,242,202
2025/02/10 51.790 52.200 50.090 51.490 23,269,468 1,195,876,134
2025/02/05 54.000 54.070 51.380 51.790 15,949,838 842,310,944
2025/01/27 53.860 54.660 53.630 53.980 3,225,151 174,262,971
2025/01/20 54.710 55.290 52.000 53.740 22,562,715 1,216,920,033
2025/01/13 54.220 54.900 52.980 54.260 22,486,457 1,216,292,459
2025/01/06 56.380 57.300 54.700 54.700 16,475,436 918,835,065
2024/12/30 57.200 58.620 55.110 56.100 16,394,613 930,517,247
2024/12/23 55.830 58.690 55.680 57.800 19,462,289 1,109,350,473
2024/12/16 57.970 58.190 54.910 55.690 19,556,299 1,108,646,590
2024/12/09 57.710 59.620 56.880 58.000 30,809,931 1,788,593,519
2024/12/02 57.150 58.140 55.330 57.690 22,403,882 1,278,757,574
2024/11/25 58.360 59.590 56.060 57.020 27,398,331 1,582,459,102
2024/11/18 56.260 60.260 56.100 57.980 25,341,172 1,460,918,565
2024/11/11 57.200 57.590 55.080 56.260 24,031,074 1,358,536,690
2024/11/04 55.420 59.190 55.000 57.800 24,107,974 1,370,598,591
2024/10/28 54.800 57.350 54.160 55.300 25,740,426 1,426,083,951
2024/10/21 52.810 55.950 52.670 54.860 34,206,520 1,849,632,052
2024/10/14 56.800 56.800 51.650 53.110 62,969,646 3,437,512,975
2024/10/07 60.000 67.620 55.920 57.180 75,905,869 4,568,015,196
2024/09/30 60.000 62.670 58.900 61.810 21,791,920 1,325,929,372
2024/09/23 49.260 58.880 48.970 58.800 29,079,675 1,569,648,157
2024/09/18 48.600 49.970 47.720 49.500 12,305,845 602,340,348
2024/09/09 49.710 51.050 48.600 48.600 13,637,824 674,935,909
2024/09/02 50.100 51.750 48.720 49.710 24,224,257 1,212,908,547
2024/08/26 49.800 50.980 47.720 50.480 19,407,863 965,444,144
2024/08/19 50.390 50.680 48.410 49.760 13,343,003 664,614,979
2024/08/12 53.700 54.030 49.150 50.550 26,043,707 1,350,561,535
2024/08/05 54.800 56.880 53.800 53.800 25,331,559 1,388,676,064
2024/07/29 54.010 54.880 52.700 54.480 13,336,268 720,391,856
2024/07/22 55.660 55.680 52.860 54.110 12,896,515 703,859,547
2024/07/15 53.600 55.770 53.220 55.650 14,720,772 803,165,320
2024/07/08 53.310 54.530 52.380 53.850 17,984,415 962,480,929
※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。