INDUSTRIAL BANK CO LTD-A
ｲﾝﾀﾞｽﾄﾘｱﾙ ﾊﾞﾝｸ-A
銘柄コード：Z8466

ティッカー：601166

  • 株価 (CNY)
    18.690
  • 前日比
    -0.210 (-1.11%)
  • 出来高
    47,915,154

  • 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 18.890 19.090 18.650 18.690 173,076,073 3,259,022,454
2026/03/02 18.260 19.070 18.020 18.820 1,689,957,858 31,336,043,581
2026/02/02 18.720 19.490 18.210 18.310 1,223,867,729 22,864,908,847
2026/01/05 21.090 21.580 18.350 18.700 2,500,480,030 49,834,566,997
2025/12/01 20.930 21.460 20.230 21.060 1,431,201,922 29,940,744,208
2025/11/03 20.290 21.900 20.260 21.110 1,660,966,251 34,697,584,983
2025/10/09 19.890 20.880 19.350 20.230 1,767,207,362 35,498,777,884
2025/09/01 22.500 22.500 19.790 19.850 1,956,649,403 41,402,701,367
2025/08/01 22.600 23.280 22.190 22.410 1,364,166,010 30,857,435,146
2025/07/01 23.530 25.450 22.490 22.640 1,653,140,999 38,894,274,853
2025/06/03 23.050 24.330 22.830 23.340 1,472,697,598 34,442,715,073
2025/05/06 21.050 23.140 20.730 22.640 1,049,205,044 22,967,098,413
2025/04/01 21.580 21.600 19.670 20.870 1,259,873,410 26,369,150,471
2025/03/03 20.910 22.480 20.610 21.600 1,163,581,556 24,900,645,298
2025/02/05 20.480 21.220 20.020 20.750 1,041,697,134 21,477,190,660
2025/01/02 19.210 20.500 18.700 20.310 1,230,782,769 24,221,804,893
2024/12/02 18.050 19.620 18.000 19.160 1,548,942,931 28,976,849,881
2024/11/01 18.210 19.090 17.670 18.050 1,609,774,319 29,386,430,193
2024/10/07 18.900 21.050 18.030 18.280 2,086,945,436 39,787,614,737
2024/09/02 16.530 19.410 15.680 19.270 1,356,383,510 24,038,506,755
2024/08/01 16.720 17.550 16.140 16.510 997,483,232 16,687,894,471
2024/07/01 17.630 17.990 16.190 16.750 1,257,886,937 21,560,182,100
2024/06/03 17.890 17.980 17.120 17.620 907,021,187 16,011,191,503
2024/05/06 17.000 18.450 16.610 17.890 1,337,161,301 23,383,608,251
2024/04/01 15.800 16.900 15.310 16.850 1,533,509,550 24,865,857,353
2024/03/01 16.620 16.700 15.540 15.780 1,043,747,782 16,866,964,157
2024/02/01 15.680 16.990 15.350 16.650 1,253,707,647 20,269,318,382
2024/01/02 14.920 15.850 14.510 15.730 1,568,258,968 23,919,869,909
2023/12/01 14.600 16.210 13.950 16.210 848,087,531 12,926,974,191
2023/11/01 15.070 15.300 14.490 14.600 1,005,759,078 14,950,608,694
2023/10/09 16.240 16.380 14.950 15.080 856,429,618 13,413,828,891
2023/09/01 15.880 16.430 15.860 16.290 809,220,312 13,040,585,327
2023/08/01 16.610 16.800 15.700 15.810 1,162,416,816 18,866,024,923
2023/07/03 15.680 16.840 15.430 16.660 850,340,133 13,735,118,998
2023/06/01 16.580 17.170 15.530 15.650 930,069,529 15,097,353,629
2023/05/04 16.480 17.940 16.310 16.560 1,876,789,045 31,572,283,709
2023/04/03 16.880 17.610 16.820 17.220 1,286,050,871 22,033,266,547
2023/03/01 16.920 17.390 16.400 16.890 1,471,496,629 24,868,293,030
2023/02/01 17.670 17.720 16.690 16.910 1,166,291,715 20,115,616,354
2023/01/03 17.500 18.470 17.330 17.620 1,036,750,842 18,381,592,428
2022/12/01 18.010 18.140 16.860 17.590 1,311,064,040 23,140,280,306
2022/11/01 15.100 18.050 15.090 17.700 1,752,919,672 28,896,880,792
2022/10/10 16.600 16.740 14.910 15.030 931,563,483 14,737,334,301
2022/09/01 17.030 17.720 16.490 16.650 1,203,831,312 20,432,026,942
2022/08/01 17.710 17.990 16.690 17.110 1,463,921,239 25,435,631,527
2022/07/01 19.920 20.010 17.310 17.770 1,766,081,934 33,118,451,467
2022/06/01 19.700 21.000 18.960 19.900 2,012,844,753 40,035,482,137
2022/05/05 20.350 20.700 19.170 19.650 1,490,769,532 29,766,940,630
2022/04/01 20.560 22.420 20.000 20.480 2,024,807,384 42,247,606,067
2022/03/01 22.000 22.440 18.800 20.670 2,561,460,248 53,733,032,352
2022/02/07 21.350 23.220 21.270 22.070 1,780,222,651 39,124,843,312
2022/01/04 19.070 22.310 18.840 20.880 2,403,133,913 48,723,540,086
2021/12/01 18.000 20.070 17.950 19.040 2,376,660,465 44,598,033,625
2021/11/01 18.670 19.250 17.880 18.010 1,985,465,460 36,636,801,400
2021/10/08 18.410 20.120 18.400 18.630 1,516,298,058 28,642,870,315
2021/09/01 18.410 20.230 17.520 18.300 2,358,907,748 43,911,067,729
2021/08/02 17.550 19.410 17.080 18.500 2,294,991,938 41,619,678,795
2021/07/01 20.830 21.800 17.530 17.670 2,412,124,261 46,933,907,808
2021/06/01 22.900 22.950 19.460 20.550 2,147,005,685 46,085,477,028
2021/05/06 21.550 23.770 21.170 23.110 2,144,119,341 48,028,273,238
2021/04/01 24.250 24.300 20.450 21.740 2,056,472,462 46,651,077,800
2021/03/01 25.000 26.130 22.500 24.090 2,230,870,984 54,500,178,139
2021/02/01 22.980 28.070 22.720 24.680 2,007,949,975 49,420,668,759
2021/01/04 20.300 24.380 18.640 23.100 3,230,076,449 69,785,801,680
2020/12/01 21.260 21.790 19.470 20.870 2,331,820,049 48,612,618,471
2020/11/02 17.900 22.070 17.590 21.020 2,968,851,213 58,323,082,079
2020/10/09 16.350 18.750 16.160 17.800 2,281,509,567 39,390,262,674
2020/09/01 16.150 16.610 15.900 16.130 1,851,037,916 29,982,186,644
2020/08/03 15.770 16.710 15.600 16.160 2,513,448,423 40,365,981,673
2020/07/01 15.820 19.340 15.500 15.660 3,454,209,004 57,270,785,286
2020/06/01 16.150 16.720 15.550 15.780 1,340,526,227 21,515,445,943
2020/05/06 16.330 16.530 15.680 16.100 770,219,864 12,446,753,002
2020/04/01 15.920 16.890 15.570 16.620 1,010,131,095 16,414,630,293
2020/03/02 17.390 18.340 14.930 15.910 1,917,170,125 31,906,503,805
2020/02/03 16.810 18.260 16.800 17.290 1,460,957,315 25,259,951,976
2020/01/02 20.070 20.420 18.510 18.590 1,071,399,295 20,782,467,824
2019/12/02 18.940 20.250 18.760 19.800 1,164,318,623 22,631,443,234
2019/11/01 18.790 20.300 18.680 18.890 1,478,405,942 28,333,649,878
2019/10/08 17.520 19.610 17.510 18.720 1,366,682,555 25,064,958,058
2019/09/02 17.200 18.170 17.140 17.530 1,280,581,686 22,422,985,321
2019/08/01 19.070 19.140 17.030 17.170 2,017,376,381 36,519,555,937
2019/07/01 18.630 19.720 17.640 19.130 1,560,757,924 29,311,033,812
2019/06/03 17.550 18.950 17.500 18.290 1,315,272,406 23,770,260,557
2019/05/06 19.300 19.440 17.480 17.570 1,641,888,263 30,288,733,731
2019/04/01 18.360 20.660 18.360 19.920 2,517,641,620 48,653,424,306
2019/03/01 17.990 19.930 17.320 18.170 2,366,505,013 43,431,283,251
2019/02/01 16.520 18.090 16.070 17.860 1,095,108,775 18,764,688,859
2019/01/02 14.950 16.450 14.660 16.400 783,864,808 12,240,048,976
2018/12/03 16.330 16.330 14.600 14.940 729,972,204 11,351,067,772
2018/11/01 16.150 16.440 15.550 15.940 938,050,555 15,027,569,891
※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。