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
2026/04/03 18.900 18.920 18.650 18.690 47,915,154 900,325,743
2026/04/02 18.910 18.980 18.810 18.900 50,959,388 963,132,433
2026/04/01 18.890 19.090 18.820 18.910 74,201,531 1,404,449,478
2026/03/31 18.720 18.960 18.690 18.820 75,026,646 1,410,313,378
2026/03/30 18.600 18.730 18.540 18.690 62,244,802 1,160,243,109
2026/03/27 18.800 18.920 18.690 18.700 58,732,428 1,102,848,166
2026/03/26 18.750 18.980 18.710 18.880 58,122,160 1,094,440,272
2026/03/25 18.780 18.790 18.580 18.760 58,180,014 1,089,566,212
2026/03/24 18.300 18.730 18.300 18.720 81,747,871 1,513,357,461
2026/03/23 18.650 18.660 18.140 18.240 109,236,970 2,012,418,079
2026/03/20 18.850 18.960 18.760 18.790 66,428,256 1,251,508,343
2026/03/19 18.890 19.000 18.810 18.830 65,973,866 1,245,751,524
2026/03/18 19.000 19.050 18.840 18.950 63,523,202 1,204,399,909
2026/03/17 18.840 19.070 18.800 19.010 82,046,147 1,553,133,562
2026/03/16 18.880 18.970 18.780 18.830 71,595,899 1,350,656,634
2026/03/13 18.800 18.990 18.730 18.830 66,844,636 1,259,185,830
2026/03/12 18.680 18.830 18.660 18.810 70,194,562 1,315,797,064
2026/03/11 18.490 18.710 18.400 18.710 74,255,828 1,379,487,644
2026/03/10 18.320 18.520 18.300 18.470 61,572,691 1,133,091,446
2026/03/09 18.400 18.530 18.290 18.300 93,932,811 1,726,485,066
2026/03/06 18.400 18.570 18.380 18.520 58,880,320 1,087,372,309
2026/03/05 18.160 18.480 18.150 18.470 88,303,688 1,617,282,045
2026/03/04 18.380 18.420 18.020 18.140 117,524,438 2,143,645,749
2026/03/03 18.320 18.600 18.250 18.440 120,307,080 2,213,951,039
2026/03/02 18.260 18.420 18.210 18.310 85,283,543 1,560,688,836
2026/02/27 18.240 18.450 18.240 18.310 87,003,521 1,593,034,469
2026/02/26 18.350 18.410 18.210 18.250 56,823,807 1,040,159,787
2026/02/25 18.370 18.490 18.270 18.300 86,086,167 1,580,326,810
2026/02/24 18.550 18.590 18.350 18.350 81,562,485 1,505,643,473
2026/02/13 18.600 18.660 18.450 18.490 66,259,388 1,229,111,647
2026/02/12 18.860 18.860 18.560 18.590 77,762,241 1,455,514,745
2026/02/11 18.890 18.890 18.750 18.860 52,058,903 981,180,174
2026/02/10 18.880 18.960 18.800 18.820 51,870,605 978,538,963
2026/02/09 18.850 18.970 18.760 18.880 64,439,529 1,215,651,714
2026/02/06 18.820 18.960 18.720 18.850 104,845,537 1,975,027,803
2026/02/05 19.200 19.490 19.200 19.380 119,848,229 2,315,168,163
2026/02/04 18.870 19.220 18.830 19.180 115,136,738 2,190,476,440
2026/02/03 18.930 18.990 18.760 18.890 101,047,222 1,909,034,641
2026/02/02 18.720 19.200 18.720 18.870 159,123,357 3,003,851,171
2026/01/30 18.900 19.180 18.700 18.700 149,706,906 2,824,969,316
2026/01/29 18.570 18.990 18.350 18.890 239,284,074 4,474,612,183
2026/01/28 18.810 18.890 18.510 18.550 204,522,726 3,822,529,748
2026/01/27 18.900 19.100 18.770 18.820 137,878,584 2,605,560,541
2026/01/26 19.110 19.170 18.870 18.880 212,426,687 4,037,700,253
2026/01/23 19.370 19.560 19.010 19.120 170,954,742 3,293,443,104
2026/01/22 19.670 19.840 19.320 19.350 145,943,397 2,852,463,694
2026/01/21 20.130 20.270 19.580 19.610 148,401,565 2,952,820,139
2026/01/20 20.080 20.170 19.920 20.090 92,084,679 1,847,679,084
2026/01/19 20.060 20.200 19.970 20.080 88,262,009 1,772,080,485
2026/01/16 20.410 20.450 19.970 20.080 166,241,062 3,362,641,081
2026/01/15 20.510 20.690 20.270 20.320 101,176,246 2,068,801,290
2026/01/14 20.970 21.180 20.510 20.510 129,693,381 2,696,649,624
2026/01/13 20.940 21.170 20.860 21.010 67,149,008 1,409,793,422
2026/01/12 20.810 21.010 20.680 20.920 80,668,018 1,682,331,515
2026/01/09 20.980 21.060 20.790 20.840 59,363,078 1,241,727,184
2026/01/08 21.200 21.230 20.860 20.920 68,314,913 1,438,199,705
2026/01/07 21.470 21.580 21.160 21.240 72,168,253 1,541,694,304
2026/01/06 21.050 21.480 20.920 21.460 98,048,600 2,081,326,656
2026/01/05 21.090 21.170 20.940 21.050 68,192,102 1,436,296,148
2025/12/31 21.130 21.180 21.030 21.060 51,630,336 1,089,400,089
2025/12/30 21.350 21.420 21.070 21.090 67,534,398 1,433,924,105
2025/12/29 21.160 21.460 21.080 21.420 75,174,628 1,599,716,083
2025/12/26 21.030 21.180 21.000 21.140 50,287,933 1,060,446,787
2025/12/25 21.030 21.240 21.020 21.040 54,593,953 1,150,977,014
2025/12/24 21.060 21.110 20.880 21.030 49,921,423 1,049,348,311
2025/12/23 21.060 21.100 20.910 21.060 44,745,043 941,100,116
2025/12/22 21.100 21.230 20.960 20.990 62,654,940 1,320,139,585
2025/12/19 20.900 21.180 20.810 21.090 71,706,644 1,505,480,990
2025/12/18 20.430 20.950 20.360 20.940 67,001,453 1,384,920,033
2025/12/17 20.410 20.620 20.230 20.480 69,532,603 1,420,898,742
2025/12/16 20.730 20.740 20.330 20.420 47,521,692 976,808,379
2025/12/15 20.600 20.860 20.580 20.690 50,677,188 1,048,130,940
2025/12/12 20.400 20.650 20.320 20.650 95,885,628 1,966,134,802
2025/12/11 20.370 20.420 20.240 20.420 63,022,368 1,283,292,968
2025/12/10 20.680 20.710 20.260 20.350 71,614,860 1,468,104,630
2025/12/09 20.920 20.950 20.650 20.720 61,457,597 1,278,932,593
2025/12/08 20.800 21.040 20.760 20.880 74,199,558 1,548,544,775
2025/12/05 20.830 20.890 20.580 20.800 67,135,607 1,394,742,235
2025/12/04 20.940 21.030 20.820 20.870 45,222,927 945,837,518
2025/12/03 21.100 21.290 20.930 20.940 59,174,490 1,246,510,631
2025/12/02 21.220 21.260 20.960 21.150 53,146,979 1,123,925,738
2025/12/01 20.930 21.230 20.900 21.160 77,359,674 1,628,807,936
2025/11/28 21.340 21.360 21.100 21.110 56,706,300 1,203,732,983
2025/11/27 21.240 21.440 21.110 21.390 55,851,532 1,189,358,373
2025/11/26 21.440 21.620 21.240 21.300 52,205,802 1,117,204,162
2025/11/25 21.050 21.420 20.870 21.400 70,570,686 1,495,039,982
2025/11/24 21.400 21.440 21.010 21.010 90,230,240 1,914,234,541
2025/11/21 21.650 21.650 21.210 21.360 102,218,933 2,194,384,944
2025/11/20 21.390 21.860 21.360 21.520 81,155,381 1,747,478,241
2025/11/19 21.340 21.600 21.290 21.430 61,497,527 1,316,969,540
※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。