SERES GROUP CO LTD-A
ｾﾚｽ ｸﾞﾙ-ﾌﾟ-A
銘柄コード：Z9192

ティッカー：601127

  • 株価 (CNY)
    86.400
  • 前日比
    -2.680 (-3.00%)
  • 出来高
    21,485,323

  • 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 91.790 92.260 86.130 86.400 59,949,132 5,344,165,372
2026/03/02 104.630 106.970 90.280 90.830 427,524,810 41,973,317,033
2026/02/02 104.090 113.450 104.080 107.320 238,542,512 25,580,106,274
2026/01/05 120.150 130.990 104.090 104.090 503,934,076 57,866,749,947
2025/12/01 126.210 131.220 118.510 120.960 377,059,977 46,840,275,642
2025/11/03 156.000 156.660 122.370 126.190 459,665,043 64,493,303,858
2025/10/09 173.500 173.500 154.660 155.190 540,719,551 88,792,909,268
2025/09/01 138.900 174.660 136.540 171.570 978,453,728 152,068,832,271
2025/08/01 126.820 138.840 126.260 136.910 518,156,909 68,504,229,546
2025/07/01 134.600 141.390 126.750 126.910 426,387,535 56,459,039,478
2025/06/03 136.000 137.550 129.060 134.320 318,568,588 42,762,257,988
2025/05/06 130.770 145.870 126.510 136.020 431,616,385 58,178,651,575
2025/04/01 126.880 137.850 112.140 130.280 456,936,662 57,933,857,033
2025/03/03 122.720 137.980 120.660 125.890 491,099,299 62,277,529,854
2025/02/05 128.400 134.590 117.010 121.510 623,804,886 78,211,097,094
2025/01/02 131.660 139.820 121.260 132.790 493,637,235 64,855,294,027
2024/12/02 126.000 149.890 125.740 133.390 905,410,880 121,103,232,254
2024/11/01 114.380 149.480 112.600 121.590 1,416,348,022 176,353,033,089
2024/10/07 87.320 120.000 84.600 116.700 1,435,324,491 146,625,573,378
2024/09/02 76.460 90.420 73.210 90.420 634,332,172 52,413,281,541
2024/08/01 79.630 85.880 70.240 76.520 830,204,723 64,812,007,212
2024/07/01 92.100 93.660 72.170 79.630 1,039,931,198 87,759,793,799
2024/06/03 91.500 102.950 82.010 91.120 894,594,328 82,208,745,771
2024/05/06 92.980 94.380 82.710 88.930 746,836,414 67,028,568,156
2024/04/01 87.510 103.000 82.450 91.150 1,151,363,222 104,805,715,690
2024/03/01 93.000 106.660 86.280 87.000 1,431,455,432 133,461,747,202
2024/02/01 56.740 91.930 54.600 91.930 1,099,093,642 81,113,110,779
2024/01/02 77.500 78.880 56.390 56.810 956,926,423 64,492,056,278
2023/12/01 75.620 91.990 71.980 76.200 1,120,807,875 88,484,979,711
2023/11/01 82.000 99.970 70.350 75.690 1,744,488,493 143,052,417,647
2023/10/09 61.290 88.800 60.180 81.490 1,727,512,415 126,004,755,550
2023/09/01 36.000 55.720 36.000 55.720 1,621,151,701 74,346,017,007
2023/08/01 44.500 46.210 31.760 36.040 935,502,172 37,071,612,320
2023/07/03 37.500 51.280 37.060 45.190 1,648,749,352 70,496,400,418
2023/06/01 25.600 42.190 24.750 36.770 1,217,980,960 39,374,279,484
2023/05/04 29.510 30.100 25.270 25.780 345,031,667 9,545,301,067
2023/04/03 36.600 36.600 28.610 29.520 355,174,985 11,661,282,695
2023/03/01 37.570 41.560 35.630 37.850 592,214,010 22,594,445,016
2023/02/01 40.930 43.400 35.360 37.650 513,243,765 20,188,443,496
2023/01/03 40.000 45.200 38.380 40.930 394,569,276 16,227,647,898
2022/12/01 52.300 53.880 39.770 39.990 437,468,262 20,335,712,159
2022/11/01 46.900 57.930 43.910 50.250 441,926,684 21,984,747,712
2022/10/10 52.000 55.950 45.660 46.170 210,385,843 10,507,720,928
2022/09/01 61.800 70.910 55.260 55.260 354,292,966 21,543,669,530
2022/08/01 75.900 81.580 60.800 61.800 442,805,502 31,005,241,250
2022/07/01 81.330 89.000 69.100 76.400 563,445,571 44,488,253,672
2022/06/01 52.990 90.500 51.910 81.090 900,449,401 62,241,313,720
2022/05/05 39.300 55.370 34.850 52.540 450,344,177 20,497,415,216
2022/04/01 43.340 46.450 32.700 38.870 320,128,866 12,913,998,454
2022/03/01 45.800 46.100 37.620 43.050 348,989,885 15,056,296,113
2022/02/07 47.000 48.890 40.610 45.210 213,918,025 9,717,761,080
2022/01/04 59.580 60.500 43.640 45.810 329,510,847 17,260,601,942
2021/12/01 69.640 77.770 54.380 59.550 474,268,961 30,986,362,566
2021/11/01 66.700 72.580 59.180 69.640 313,149,215 20,988,826,135
2021/10/08 60.960 74.980 57.500 67.670 262,104,878 17,109,551,173
2021/09/01 73.580 81.990 56.800 59.380 387,142,935 26,301,523,146
2021/08/02 59.430 76.640 51.660 74.600 539,662,760 35,392,432,957
2021/07/01 67.800 77.030 52.710 58.110 606,242,735 38,746,488,800
2021/06/01 59.000 83.830 54.550 66.670 889,997,546 58,750,963,005
2021/05/06 50.000 69.540 49.800 60.010 1,263,742,865 72,459,856,521
2021/04/01 22.500 48.460 22.300 48.460 1,172,846,758 41,553,960,635
2021/03/01 18.650 26.120 17.180 23.250 1,118,018,931 23,813,803,230
2021/02/01 16.570 19.340 13.010 19.200 721,262,596 12,283,102,009
2021/01/04 16.540 20.460 12.930 18.410 859,349,507 14,681,986,327
2020/12/01 18.210 24.380 14.850 17.080 1,374,046,539 25,598,487,021
2020/11/02 8.750 21.700 8.470 19.000 612,935,689 8,875,308,776
2020/10/09 8.590 9.970 8.450 8.760 118,706,302 1,061,531,105
2020/09/01 8.820 9.340 8.200 8.350 54,119,874 469,625,206
2020/08/03 8.950 9.890 8.640 8.800 93,021,033 843,700,769
2020/07/01 8.330 9.660 8.210 8.950 144,323,529 1,268,243,011
2020/06/01 8.050 11.450 8.050 8.310 220,330,153 1,975,259,821
2020/05/06 8.050 8.670 7.660 8.030 33,544,432 271,793,760
2020/04/01 8.150 9.710 7.620 8.150 73,558,602 618,443,946
2020/03/02 10.200 11.240 7.900 8.030 99,756,314 931,973,363
2020/02/03 9.240 10.690 8.320 10.040 79,987,552 765,680,841
2020/01/02 11.460 11.730 10.080 10.270 36,653,184 398,969,907
2019/12/02 12.590 13.520 11.320 11.400 65,554,828 800,260,562
2019/11/01 12.640 12.920 12.100 12.610 24,028,462 301,977,696
2019/10/08 12.800 13.030 12.500 12.640 17,841,699 227,347,849
2019/09/02 13.460 13.750 12.520 12.800 32,709,696 429,560,082
2019/08/01 12.760 13.820 12.160 13.410 39,096,162 509,716,212
2019/07/01 13.300 13.390 12.550 12.750 26,092,135 339,132,524
2019/06/03 12.310 13.560 11.500 13.100 40,794,306 514,722,155
2019/05/06 14.640 14.640 12.030 12.290 42,657,588 571,611,679
2019/04/01 16.420 18.080 14.620 14.760 81,057,451 1,294,487,492
2019/03/01 16.610 18.380 16.040 16.400 79,439,858 1,339,157,406
2019/02/01 16.180 17.100 16.080 16.620 41,390,821 682,741,592
2019/01/02 17.000 17.000 15.900 16.220 52,218,320 863,168,829
2018/12/03 16.690 17.250 16.020 17.140 41,633,858 698,407,967
2018/11/01 16.000 17.490 16.000 16.530 39,340,650 649,317,428
※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。