China National Chemical Engineering Co.,Ltd
銘柄コード：取扱いなし

ティッカー：601117

  • 株価 (CNY)
    8.690
  • 前日比
    -0.170 (-1.91%)
  • 出来高
    76,759,659

  • 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 8.960 9.060 8.660 8.690 263,830,928 2,332,924,980
2026/03/02 9.370 10.480 8.470 8.790 3,806,833,153 35,317,894,576
2026/02/02 8.840 9.420 8.240 9.340 1,873,615,971 16,787,599,100
2026/01/05 7.530 9.300 7.510 8.900 3,808,999,087 31,652,782,412
2025/12/01 7.450 7.750 7.420 7.530 945,132,902 7,123,939,248
2025/11/03 7.760 8.220 7.400 7.450 1,314,928,957 10,134,814,936
2025/10/09 7.480 7.940 7.390 7.730 1,257,675,030 9,602,348,854
2025/09/01 7.880 7.930 7.270 7.440 1,429,417,118 10,906,452,610
2025/08/01 7.990 8.380 7.830 7.860 1,384,391,757 11,095,899,932
2025/07/01 7.670 8.400 7.620 7.990 1,115,067,162 8,831,331,923
2025/06/03 7.690 8.040 7.520 7.670 576,858,621 4,459,117,140
2025/05/06 7.590 8.160 7.410 7.720 891,226,424 6,880,267,993
2025/04/01 7.210 7.750 6.570 7.550 1,084,997,995 7,887,935,423
2025/03/03 7.150 7.610 7.120 7.190 1,174,355,353 8,534,627,527
2025/02/05 7.490 7.520 7.080 7.140 991,220,212 7,243,341,699
2025/01/02 8.290 8.350 7.270 7.440 651,852,919 5,108,897,252
2024/12/02 8.160 8.540 7.970 8.290 1,058,472,228 8,721,811,158
2024/11/01 8.050 9.080 7.970 8.150 1,717,249,191 14,274,633,900
2024/10/07 7.940 9.060 7.750 8.090 1,711,753,484 14,053,496,103
2024/09/02 6.800 8.320 6.160 8.240 1,030,924,393 7,608,222,020
2024/08/01 7.490 7.660 6.680 6.860 761,138,246 5,459,264,069
2024/07/01 8.240 8.320 7.250 7.490 1,092,688,606 8,550,288,341
2024/06/03 8.180 8.650 7.790 8.240 1,286,053,916 10,564,932,919
2024/05/06 6.970 8.580 6.970 8.180 2,040,539,462 15,661,140,370
2024/04/01 6.750 7.270 6.480 6.900 1,456,731,888 9,978,613,432
2024/03/01 7.020 7.270 6.530 6.750 1,242,229,180 8,562,064,623
2024/02/01 6.350 7.130 5.790 6.980 1,436,395,307 9,426,344,202
2024/01/02 6.390 6.860 5.680 6.400 1,386,263,076 8,778,510,928
2023/12/01 6.600 6.710 6.060 6.360 705,552,367 4,538,465,600
2023/11/01 7.020 7.080 6.580 6.620 906,369,497 6,185,971,817
2023/10/09 7.890 8.080 6.860 7.000 1,012,597,560 7,551,446,303
2023/09/01 7.820 8.190 7.560 7.780 641,062,937 5,024,330,768
2023/08/01 8.670 8.780 7.450 7.780 941,974,686 7,695,933,184
2023/07/03 8.290 8.820 8.110 8.670 662,849,878 5,615,995,591
2023/06/01 8.530 8.790 7.770 8.280 996,018,861 8,309,287,347
2023/05/04 10.600 10.870 8.280 8.550 1,545,511,158 14,798,269,337
2023/04/03 9.300 10.820 9.120 10.590 1,528,390,171 15,218,945,127
2023/03/01 9.010 11.300 8.980 9.280 3,064,823,880 29,552,564,262
2023/02/01 8.680 9.220 8.580 9.020 778,176,459 6,906,316,073
2023/01/03 7.940 8.840 7.910 8.680 526,826,309 4,395,048,482
2022/12/01 8.520 9.270 7.850 7.940 1,208,186,115 10,142,722,435
2022/11/01 7.020 8.680 7.000 8.420 1,356,255,735 10,551,669,618
2022/10/10 8.010 8.330 7.070 7.070 739,793,265 5,637,224,679
2022/09/01 8.660 9.380 7.900 8.010 794,023,416 6,739,273,743
2022/08/01 11.110 11.190 8.500 8.620 1,689,391,705 16,648,955,252
2022/07/01 9.420 10.940 9.320 10.760 1,350,254,357 13,651,071,549
2022/06/01 9.370 10.540 9.140 9.410 1,317,198,130 12,664,860,019
2022/05/05 9.100 9.710 8.460 9.430 884,573,125 8,115,958,421
2022/04/01 9.590 10.580 7.920 9.130 1,215,542,864 11,310,626,349
2022/03/01 10.490 10.640 7.770 9.640 1,702,506,989 16,403,654,839
2022/02/07 10.340 11.280 10.160 10.410 890,195,872 9,389,340,959
2022/01/04 11.910 12.540 9.950 10.200 1,175,144,628 13,102,862,602
2021/12/01 11.160 13.350 10.850 12.000 1,624,263,452 19,231,279,271
2021/11/01 10.250 11.310 9.600 11.120 1,375,193,540 14,535,795,717
2021/10/08 11.000 12.090 9.540 10.510 1,312,709,268 14,157,569,455
2021/09/01 13.820 15.420 10.420 10.800 2,628,107,485 33,153,575,923
2021/08/02 8.700 13.910 8.610 13.520 2,537,397,877 28,380,795,254
2021/07/01 8.770 9.930 8.090 8.730 1,879,524,771 16,690,179,966
2021/06/01 6.320 9.160 6.180 8.760 2,072,536,632 15,761,641,086
2021/05/06 6.310 6.780 6.290 6.310 775,796,899 4,982,555,583
2021/04/01 7.080 7.150 6.260 6.300 914,823,222 6,127,028,529
2021/03/01 6.200 7.270 6.110 6.990 2,139,877,546 14,214,136,599
2021/02/01 5.450 7.080 5.380 6.120 1,405,765,377 8,445,135,502
2021/01/04 5.910 6.880 5.480 5.530 2,049,480,879 12,194,411,230
2020/12/01 6.490 6.540 5.450 5.870 886,468,718 5,396,378,320
2020/11/02 5.360 6.710 5.350 6.490 1,011,194,057 6,044,412,475
2020/10/09 5.420 5.540 5.240 5.290 232,789,217 1,250,660,068
2020/09/01 5.830 5.840 5.330 5.380 420,428,306 2,352,296,372
2020/08/03 5.780 6.030 5.640 5.860 754,956,568 4,399,509,400
2020/07/01 5.490 6.450 5.480 5.760 1,313,694,267 7,612,858,277
2020/06/01 5.560 5.740 5.380 5.480 535,152,836 2,964,746,711
2020/05/06 6.120 6.190 5.490 5.560 478,065,760 2,791,904,038
2020/04/01 5.950 6.260 5.810 6.170 542,785,161 3,282,493,261
2020/03/02 6.970 7.740 5.770 5.970 915,013,339 6,050,525,704
2020/02/03 6.350 7.490 6.210 6.950 831,622,256 5,613,450,228
2020/01/02 6.480 7.420 6.440 7.020 547,803,935 3,746,978,915
2019/12/02 6.230 6.550 6.130 6.440 463,978,741 2,940,465,271
2019/11/01 5.980 6.420 5.940 6.230 474,733,355 2,916,049,633
2019/10/08 5.820 6.400 5.610 5.980 421,725,513 2,510,321,116
2019/09/02 5.500 6.040 5.500 5.800 309,333,509 1,766,294,336
2019/08/01 5.790 5.810 5.280 5.530 275,346,964 1,542,631,365
2019/07/01 6.100 6.150 5.720 5.810 300,602,666 1,787,082,849
2019/06/03 6.070 6.300 5.920 6.020 285,656,598 1,736,077,974
2019/05/06 6.000 6.220 5.640 6.070 401,029,190 2,399,157,129
2019/04/01 6.510 7.220 6.060 6.210 1,005,942,423 6,538,625,749
2019/03/01 6.180 6.720 6.010 6.470 892,033,871 5,659,954,911
2019/02/01 5.440 6.390 5.410 6.140 408,134,544 2,385,546,409
2019/01/02 5.380 5.680 5.320 5.420 279,130,547 1,521,261,481
2018/12/03 5.760 5.850 5.300 5.360 390,667,607 2,175,041,901
2018/11/01 5.850 5.950 5.500 5.660 683,852,278 3,925,312,075
※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。