FOXCONN INDUSTRIAL INTERNET
FOXCONN INDUSTRIAL INTER
銘柄コード：Z9197

ティッカー：601138

  • 株価 (CNY)
    52.180
  • 前日比
    +0.180 (+0.34%)
  • 出来高
    104,540,059

  • 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 53.000 54.450 51.470 52.180 477,145,124 25,181,333,919
2026/03/02 54.000 57.800 47.350 51.460 2,761,855,007 145,418,570,756
2026/02/02 56.800 58.540 52.200 55.700 1,884,104,461 105,151,869,968
2026/01/05 63.290 64.970 55.620 57.700 3,730,453,413 225,300,733,878
2025/12/01 60.030 68.380 57.740 62.050 4,183,601,684 259,592,484,492
2025/11/03 70.360 76.700 54.600 60.720 3,601,981,837 236,271,998,598
2025/10/09 67.110 83.880 58.500 72.000 3,194,954,240 224,836,917,254
2025/09/01 53.990 74.720 47.500 66.010 5,507,140,483 333,484,891,948
2025/08/01 34.000 53.830 32.210 53.830 5,043,506,470 219,228,617,484
2025/07/01 21.260 35.900 21.000 34.610 4,175,056,879 117,705,291,061
2025/06/03 18.820 21.760 18.760 21.380 1,944,684,047 39,243,724,068
2025/05/06 18.300 20.030 18.200 18.930 1,475,596,893 27,837,135,386
2025/04/01 19.950 20.180 14.580 18.060 2,052,808,008 37,345,709,685
2025/03/03 21.370 21.770 19.680 19.860 1,841,577,872 38,065,414,614
2025/02/05 20.560 23.960 19.800 21.190 3,446,780,785 73,683,556,231
2025/01/02 21.400 24.240 19.400 21.450 2,657,376,610 57,459,125,749
2024/12/02 22.070 23.380 20.870 21.500 2,937,008,890 64,482,030,179
2024/11/01 23.850 27.180 21.700 22.190 3,228,535,214 76,613,140,628
2024/10/07 24.300 28.300 23.190 24.250 3,226,355,570 80,691,152,805
2024/09/02 20.370 25.290 18.100 25.190 2,509,705,047 55,809,565,982
2024/08/01 24.600 24.780 18.510 20.470 2,787,745,969 61,581,308,455
2024/07/01 27.410 29.470 22.630 23.840 2,527,746,174 65,310,641,770
2024/06/03 22.910 29.270 22.900 27.400 3,090,862,726 79,187,903,040
2024/05/06 25.000 26.420 22.910 22.910 2,847,192,470 69,215,248,945
2024/04/01 22.900 25.300 19.950 24.500 3,633,778,536 84,167,395,340
2024/03/01 19.050 26.980 19.050 22.770 6,457,665,776 141,826,484,605
2024/02/01 13.130 19.440 12.980 18.690 3,257,000,227 52,307,423,645
2024/01/02 15.000 15.220 12.630 13.310 2,499,184,642 35,088,552,373
2023/12/01 15.050 15.830 13.750 15.120 1,673,636,388 24,999,943,545
2023/11/01 14.760 16.830 14.490 15.100 2,091,860,951 31,995,013,245
2023/10/09 19.470 19.650 13.240 14.720 1,985,670,001 33,299,685,916
2023/09/01 21.790 21.990 17.940 19.700 2,042,277,872 41,570,566,084
2023/08/01 22.200 26.000 19.860 21.910 3,538,604,833 79,592,069,206
2023/07/03 25.400 27.260 21.680 22.330 2,966,582,033 71,694,871,282
2023/06/01 17.600 26.470 17.520 25.200 3,463,650,542 75,152,557,635
2023/05/04 15.980 18.580 14.160 18.050 3,877,250,727 64,721,007,760
2023/04/03 17.090 19.870 15.830 16.120 4,005,756,857 69,009,176,253
2023/03/01 9.610 17.990 9.610 17.220 4,866,954,728 66,227,086,461
2023/02/01 9.540 10.220 9.200 9.600 582,210,513 5,612,509,345
2023/01/03 9.140 9.740 9.040 9.510 246,762,476 2,309,079,869
2022/12/01 9.210 9.540 9.040 9.180 355,711,270 3,287,661,412
2022/11/01 8.290 9.210 8.250 9.150 426,222,451 3,718,790,884
2022/10/10 8.600 8.600 7.800 8.200 298,985,456 2,481,579,284
2022/09/01 9.220 9.580 8.360 8.520 417,472,506 3,723,854,753
2022/08/01 10.030 10.090 9.160 9.290 533,391,039 5,143,223,093
2022/07/01 9.830 10.170 9.310 10.050 425,869,232 4,190,553,242
2022/06/01 9.350 9.980 9.160 9.840 694,443,477 6,654,504,618
2022/05/05 9.560 9.650 8.990 9.410 467,399,968 4,394,728,199
2022/04/01 10.070 10.270 9.060 9.520 451,290,442 4,391,056,000
2022/03/01 11.160 11.280 9.420 10.150 714,118,969 7,500,034,471
2022/02/07 11.200 11.430 11.000 11.170 359,678,822 4,028,402,806
2022/01/04 11.930 12.190 11.060 11.110 649,258,359 7,513,542,359
2021/12/01 11.180 12.350 11.090 11.920 730,775,795 8,502,576,374
2021/11/01 11.300 11.960 10.960 11.170 608,864,045 6,909,084,750
2021/10/08 11.740 12.250 11.070 11.350 333,432,693 3,868,652,820
2021/09/01 11.480 12.340 11.460 11.620 541,179,213 6,345,326,272
2021/08/02 11.220 12.360 11.180 11.480 754,500,399 8,722,024,612
2021/07/01 12.420 12.460 10.720 11.220 615,625,310 7,205,894,253
2021/06/01 12.420 12.820 12.160 12.410 582,558,573 7,254,310,630
2021/05/06 13.610 13.730 12.280 12.420 501,968,555 6,530,610,900
2021/04/01 14.410 14.810 13.580 13.760 578,461,470 8,179,445,185
2021/03/01 13.840 14.550 13.250 14.370 657,410,110 9,205,385,065
2021/02/01 14.050 14.410 13.120 13.810 516,016,792 7,145,542,527
2021/01/04 13.700 16.600 13.470 14.290 1,366,546,451 19,835,421,736
2020/12/01 13.760 14.260 13.210 13.690 519,044,621 7,126,482,646
2020/11/02 13.400 15.440 13.010 13.810 773,747,441 10,766,695,641
2020/10/09 13.810 14.060 13.470 13.650 357,624,523 4,916,443,129
2020/09/01 14.670 14.970 13.080 13.590 646,058,667 9,094,890,884
2020/08/03 14.680 15.440 14.110 14.740 1,004,896,945 14,814,693,211
2020/07/01 15.200 17.090 13.850 14.590 1,729,612,134 26,259,836,224
2020/06/01 13.460 15.520 13.450 15.150 1,135,019,378 16,338,603,946
2020/05/06 14.430 14.880 13.010 13.410 696,822,294 9,708,476,611
2020/04/01 13.130 14.790 13.040 14.690 1,171,755,353 16,302,046,348
2020/03/02 17.300 18.150 12.420 13.210 1,779,309,762 27,170,060,065
2020/02/03 18.000 20.600 17.010 17.080 1,745,118,870 31,713,172,665
2020/01/02 18.330 21.000 17.360 20.000 907,909,976 17,406,904,014
2019/12/02 16.650 19.420 16.600 18.270 1,293,521,345 22,940,601,053
2019/11/01 15.400 17.080 14.920 16.660 1,039,502,840 16,647,637,982
2019/10/08 14.530 16.610 13.910 15.350 910,854,441 13,753,902,059
2019/09/02 14.120 15.960 14.010 14.400 1,446,104,864 21,145,668,373
2019/08/01 13.550 15.340 11.900 14.210 1,430,834,913 19,673,980,053
2019/07/01 12.450 13.750 12.080 13.670 1,148,913,073 14,921,508,535
2019/06/03 13.600 13.650 11.500 12.050 993,536,030 12,617,907,581
2019/05/06 15.200 15.200 12.780 13.680 716,249,241 10,181,482,960
2019/04/01 15.200 19.700 15.110 15.420 1,981,623,305 32,414,403,211
2019/03/01 15.210 17.880 14.100 14.750 1,310,922,793 20,299,639,449
2019/02/01 11.580 15.690 11.550 15.090 1,077,632,213 14,523,788,150
2019/01/02 11.660 12.350 11.220 11.500 399,682,621 4,669,292,219
2018/12/03 12.030 12.390 11.490 11.590 444,536,685 5,278,873,134
2018/11/01 12.480 13.060 11.320 11.530 608,277,781 7,358,640,455
※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。