Western Mining Co., Ltd.
銘柄コード：取扱いなし

ティッカー：601168

  • 株価 (CNY)
    25.540
  • 前日比
    +0.040 (+0.15%)
  • 出来高
    28,945,248

  • 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 26.000 26.360 25.200 25.540 126,616,900 3,263,550,597
2026/03/02 34.800 36.240 24.510 25.000 1,225,500,092 36,933,509,022
2026/02/02 32.040 35.300 29.780 34.650 876,212,461 28,864,628,996
2026/01/05 28.010 41.280 27.550 35.600 1,645,001,718 54,466,006,882
2025/12/01 23.830 28.300 23.630 27.640 1,033,962,960 26,727,942,516
2025/11/03 23.870 24.880 21.890 22.980 671,683,860 15,720,760,743
2025/10/09 23.040 25.390 21.830 23.970 1,011,774,969 23,834,888,832
2025/09/01 18.880 22.580 18.360 22.000 1,279,329,141 26,168,677,579
2025/08/01 16.740 18.840 16.720 18.650 774,486,501 13,737,454,311
2025/07/01 16.740 17.660 16.130 16.690 909,350,294 15,281,631,690
2025/06/03 15.900 16.880 15.150 16.630 609,038,549 9,829,882,180
2025/05/06 15.410 16.380 15.300 15.800 491,969,891 7,734,996,611
2025/04/01 17.100 17.140 13.800 15.380 934,188,812 14,811,563,614
2025/03/03 15.960 18.690 15.880 17.010 811,313,034 13,699,020,579
2025/02/05 17.490 18.100 15.890 15.930 553,117,484 9,321,412,399
2025/01/02 16.080 17.830 15.890 17.430 516,439,897 8,680,063,568
2024/12/02 16.730 17.320 15.850 16.070 616,124,062 10,161,426,092
2024/11/01 17.600 19.700 16.330 16.840 776,072,840 13,672,463,258
2024/10/07 18.430 20.700 17.030 17.690 781,098,282 14,421,027,031
2024/09/02 15.540 19.270 14.050 18.970 543,163,579 9,210,696,390
2024/08/01 16.460 16.520 14.940 15.650 545,531,771 8,669,863,670
2024/07/01 17.950 19.520 15.030 16.120 767,929,981 13,173,838,824
2024/06/03 18.490 18.950 17.180 17.950 536,138,962 9,726,901,118
2024/05/06 19.770 21.500 18.370 18.590 876,193,648 17,136,157,270
2024/04/01 19.600 22.220 18.700 20.100 1,151,340,990 23,205,277,653
2024/03/01 16.640 19.870 16.140 19.290 1,187,735,424 21,361,421,600
2024/02/01 14.200 17.260 13.580 16.650 650,810,676 10,037,127,650
2024/01/02 14.280 15.200 13.110 14.220 640,519,201 9,096,973,952
2023/12/01 12.850 14.440 12.500 14.270 469,047,978 6,339,183,422
2023/11/01 12.530 13.040 11.950 12.820 421,937,899 5,310,088,458
2023/10/09 12.790 13.290 12.110 12.560 337,876,338 4,286,806,038
2023/09/01 12.820 13.770 12.660 12.850 592,273,572 7,714,363,275
2023/08/01 12.460 13.230 11.670 12.780 697,800,349 8,746,927,374
2023/07/03 10.580 12.550 10.570 12.290 648,733,055 7,458,808,299
2023/06/01 10.290 10.990 10.240 10.510 529,063,672 5,559,136,533
2023/05/04 13.100 13.540 10.210 10.260 678,759,803 7,994,093,579
2023/04/03 12.650 14.720 12.410 13.140 972,308,544 12,863,642,037
2023/03/01 11.510 12.940 10.790 12.670 1,119,922,029 13,413,866,102
2023/02/01 11.660 12.250 10.900 11.480 759,462,510 8,788,879,896
2023/01/03 10.180 11.850 10.070 11.540 431,454,228 4,707,165,627
2022/12/01 11.130 11.390 9.930 10.200 543,012,776 5,789,873,724
2022/11/01 9.630 11.750 9.520 10.900 841,188,209 8,790,416,784
2022/10/10 9.390 9.820 9.110 9.470 352,031,184 3,325,814,610
2022/09/01 10.610 11.540 9.270 9.340 569,242,037 5,800,576,357
2022/08/01 11.300 11.450 10.450 10.650 673,003,443 7,377,800,243
2022/07/01 11.730 12.780 11.120 11.230 1,251,649,490 14,663,073,775
2022/06/01 11.950 13.450 11.610 11.830 1,101,060,012 13,443,942,746
2022/05/05 11.850 12.580 10.900 12.060 811,911,694 9,619,123,794
2022/04/01 13.640 14.700 10.400 11.970 1,036,289,772 13,137,563,584
2022/03/01 17.130 18.250 13.340 13.760 1,921,575,325 30,015,006,576
2022/02/07 12.550 16.400 12.550 16.300 978,130,585 14,133,986,953
2022/01/04 13.600 14.760 12.050 12.330 917,455,988 12,096,657,201
2021/12/01 12.850 14.860 12.520 13.610 1,374,615,567 18,502,325,531
2021/11/01 12.910 13.550 12.150 12.930 808,668,536 10,419,694,086
2021/10/08 14.310 16.080 12.940 12.980 846,095,598 11,910,910,780
2021/09/01 17.600 19.380 13.940 14.060 2,178,139,406 35,383,874,650
2021/08/02 15.570 17.850 13.880 17.700 2,345,727,965 38,118,079,431
2021/07/01 11.880 17.310 11.700 15.440 1,897,307,064 26,718,826,728
2021/06/01 13.760 14.100 11.620 11.930 825,276,612 10,606,867,655
2021/05/06 14.400 16.100 12.600 13.810 1,227,047,135 17,457,813,113
2021/04/01 12.590 15.150 12.340 13.840 1,048,959,619 14,139,975,664
2021/03/01 15.700 16.600 12.190 12.550 1,282,446,313 18,287,684,423
2021/02/01 12.200 19.860 11.880 15.700 1,463,754,794 21,824,583,978
2021/01/04 12.330 15.880 11.980 12.230 1,536,566,709 20,136,706,721
2020/12/01 13.600 14.400 11.910 12.380 1,578,785,671 20,638,675,684
2020/11/02 9.150 14.490 9.150 13.950 2,230,709,554 26,065,841,138
2020/10/09 8.780 9.390 7.990 9.030 624,099,588 5,490,516,125
2020/09/01 8.000 9.760 7.740 8.540 1,117,446,869 9,509,472,855
2020/08/03 8.090 8.460 7.430 8.020 734,893,791 5,879,150,328
2020/07/01 5.820 8.310 5.800 8.120 1,344,810,037 9,430,480,384
2020/06/01 5.550 5.910 5.470 5.800 354,882,092 2,016,617,487
2020/05/06 5.410 5.900 5.270 5.540 313,849,800 1,735,589,394
2020/04/01 5.650 5.970 5.180 5.470 293,433,221 1,633,689,457
2020/03/02 6.090 6.670 5.460 5.670 486,142,967 2,903,488,870
2020/02/03 5.840 6.790 5.800 6.040 742,619,187 4,542,972,876
2020/01/02 6.690 7.280 6.400 6.490 861,893,951 5,787,617,880
2019/12/02 5.420 6.870 5.390 6.620 623,677,783 3,788,842,531
2019/11/01 5.510 5.630 5.220 5.430 200,521,569 1,092,341,247
2019/10/08 5.550 5.750 5.530 5.530 195,346,563 1,091,987,287
2019/09/02 5.790 6.050 5.540 5.540 371,352,641 2,127,850,632
2019/08/01 5.820 5.880 5.460 5.630 324,395,355 1,848,242,535
2019/07/01 6.460 6.470 5.760 5.850 330,963,885 2,030,463,434
2019/06/03 6.050 6.510 5.860 6.380 391,155,654 2,425,165,054
2019/05/06 5.830 6.180 5.630 6.040 423,939,711 2,509,723,089
2019/04/01 6.580 7.370 5.740 6.020 1,042,257,699 6,699,111,360
2019/03/01 6.430 7.020 6.260 6.460 790,832,884 5,174,024,143
2019/02/01 5.420 6.600 5.420 6.390 360,771,134 2,149,294,030
2019/01/02 5.840 6.240 5.350 5.410 276,768,923 1,580,350,550
2018/12/03 6.150 6.200 5.780 5.820 175,253,467 1,049,330,133
2018/11/01 6.290 6.520 5.920 6.020 437,062,564 2,704,324,614
※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。