China Railway Construction Corporation Limited
銘柄コード：取扱いなし

ティッカー：601186

  • 株価 (CNY)
    6.910
  • 前日比
    -0.060 (-0.86%)
  • 出来高
    45,738,285

  • 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 7.100 7.140 6.900 6.910 167,856,118 1,177,091,027
2026/03/02 7.300 7.590 6.890 7.050 2,062,002,024 14,861,879,587
2026/02/02 7.250 7.510 7.120 7.360 1,316,783,820 9,625,689,724
2026/01/05 7.680 7.870 7.210 7.270 2,524,105,954 18,949,725,449
2025/12/01 7.730 7.840 7.660 7.670 593,187,952 4,582,376,929
2025/11/03 7.960 8.070 7.670 7.730 653,702,447 5,136,466,977
2025/10/09 7.850 8.220 7.840 7.950 930,363,954 7,410,348,893
2025/09/01 8.120 8.140 7.720 7.850 896,998,421 7,137,864,935
2025/08/01 8.050 8.370 8.030 8.130 1,174,885,842 9,569,445,183
2025/07/01 8.020 8.930 7.970 8.060 1,779,154,781 14,669,131,169
2025/06/03 7.890 8.100 7.760 8.010 554,736,660 4,404,609,080
2025/05/06 7.830 8.140 7.800 7.910 556,499,805 4,407,478,455
2025/04/01 7.960 8.150 7.290 7.810 825,987,637 6,444,768,537
2025/03/03 8.410 8.470 7.920 7.920 785,422,549 6,424,756,450
2025/02/05 8.540 8.630 8.160 8.410 910,458,702 7,679,719,151
2025/01/02 9.170 9.180 8.260 8.540 660,119,794 5,800,802,689
2024/12/02 9.250 9.680 9.100 9.170 1,431,368,959 13,311,731,318
2024/11/01 8.930 10.310 8.900 9.250 2,564,011,345 23,967,096,047
2024/10/07 8.550 10.090 8.310 8.930 2,849,705,448 25,561,857,868
2024/09/02 7.730 8.950 6.720 8.910 1,331,144,142 10,752,316,807
2024/08/01 8.350 8.490 7.720 7.860 728,441,288 5,904,016,639
2024/07/01 8.560 8.740 8.070 8.350 918,482,450 7,742,807,053
2024/06/03 8.630 8.770 8.350 8.570 836,784,265 7,179,608,993
2024/05/06 8.550 9.040 8.540 8.630 1,429,703,398 12,424,122,528
2024/04/01 8.610 8.880 8.110 8.480 1,795,939,611 15,301,405,485
2024/03/01 8.650 8.700 8.190 8.570 1,611,576,682 13,742,720,155
2024/02/01 8.400 8.950 7.840 8.680 2,097,229,014 17,758,286,676
2024/01/02 7.610 9.290 7.150 8.600 2,072,762,835 16,918,926,640
2023/12/01 7.600 7.790 7.320 7.610 732,684,650 5,553,749,647
2023/11/01 8.010 8.040 7.480 7.590 965,431,761 7,511,059,100
2023/10/09 8.700 8.730 7.720 8.020 939,646,489 7,792,018,510
2023/09/01 8.850 9.120 8.560 8.730 923,237,995 8,138,342,925
2023/08/01 10.740 10.980 8.730 8.800 1,739,748,472 17,071,281,881
2023/07/03 9.870 10.990 9.820 10.750 1,435,498,767 14,868,178,479
2023/06/01 10.350 10.730 9.320 9.850 1,995,362,589 20,078,336,051
2023/05/04 11.700 13.080 9.650 10.390 3,432,866,267 38,465,266,521
2023/04/03 9.010 11.990 9.000 11.900 3,549,292,835 37,178,842,446
2023/03/01 8.090 10.390 8.090 9.010 4,162,900,083 37,028,996,238
2023/02/01 7.930 8.250 7.780 8.110 1,391,883,034 11,159,422,225
2023/01/03 7.710 8.080 7.570 7.910 915,037,127 7,153,302,740
2022/12/01 8.130 9.080 7.610 7.730 2,551,440,258 20,762,345,099
2022/11/01 6.870 8.320 6.870 8.110 1,687,978,751 12,731,579,729
2022/10/10 6.990 7.450 6.830 6.870 536,744,523 3,775,997,719
2022/09/01 7.450 7.670 6.900 6.970 652,740,156 4,730,734,280
2022/08/01 7.340 7.470 7.090 7.430 570,027,504 4,179,726,673
2022/07/01 7.920 8.210 7.340 7.360 975,458,843 7,518,349,032
2022/06/01 7.920 8.080 7.680 7.900 1,191,502,786 9,406,914,495
2022/05/05 8.490 8.610 7.870 7.940 1,306,071,033 10,745,699,424
2022/04/01 7.650 8.590 7.530 8.420 1,992,069,289 16,031,177,603
2022/03/01 7.990 8.280 7.150 7.660 1,294,870,381 10,061,142,860
2022/02/07 8.200 8.880 7.850 7.980 1,508,988,805 12,415,205,393
2022/01/04 7.830 8.600 7.730 8.060 1,724,359,924 13,889,719,187
2021/12/01 7.280 8.050 7.280 7.800 1,469,383,021 11,170,984,417
2021/11/01 7.400 7.500 7.150 7.300 772,639,259 5,669,240,562
2021/10/08 8.120 8.140 7.340 7.440 733,013,545 5,688,185,109
2021/09/01 7.680 9.520 7.680 7.900 3,453,577,660 28,302,068,923
2021/08/02 7.330 7.670 7.200 7.630 1,227,444,221 9,153,665,278
2021/07/01 7.430 7.500 7.170 7.350 705,324,922 5,192,954,738
2021/06/01 7.650 7.670 7.370 7.430 637,340,439 4,799,173,505
2021/05/06 7.780 7.850 7.630 7.640 552,460,848 4,267,760,050
2021/04/01 8.080 8.200 7.680 7.720 837,706,162 6,634,632,803
2021/03/01 7.880 8.080 7.640 8.010 1,006,350,264 7,952,682,961
2021/02/01 7.720 8.150 7.280 7.830 782,618,623 6,061,381,235
2021/01/04 7.860 8.760 7.680 7.730 1,672,858,003 13,395,410,459
2020/12/01 8.580 8.810 7.830 7.900 960,860,705 7,955,926,637
2020/11/02 8.270 8.820 8.190 8.590 1,129,324,918 9,562,558,743
2020/10/09 8.370 8.640 8.290 8.330 459,651,616 3,864,520,961
2020/09/01 8.900 8.980 8.260 8.290 709,357,467 6,105,794,397
2020/08/03 8.820 9.320 8.700 8.930 1,459,555,845 13,052,078,143
2020/07/01 8.400 9.990 8.360 8.790 2,325,995,018 20,666,465,734
2020/06/01 8.670 8.930 8.330 8.380 973,708,626 8,351,985,739
2020/05/06 9.780 10.030 8.610 8.650 966,219,174 8,954,436,195
2020/04/01 9.880 10.250 9.390 9.780 1,410,446,890 13,857,640,694
2020/03/02 9.680 11.240 9.330 9.830 3,142,404,790 31,486,895,995
2020/02/03 8.480 9.760 8.250 9.500 1,446,815,876 13,017,725,844
2020/01/02 10.220 10.490 9.350 9.420 790,269,057 7,799,955,592
2019/12/02 9.730 10.370 9.560 10.140 948,263,084 9,435,217,685
2019/11/01 9.390 10.020 9.170 9.670 975,927,438 9,332,306,125
2019/10/08 9.440 9.890 9.350 9.380 601,892,987 5,727,011,771
2019/09/02 9.160 10.400 9.150 9.460 1,231,386,357 11,750,504,311
2019/08/01 9.710 9.710 8.830 9.100 721,399,223 6,736,065,244
2019/07/01 10.060 10.280 9.540 9.710 1,085,763,100 10,746,340,282
2019/06/03 9.420 10.400 9.340 9.950 1,028,713,946 10,058,250,607
2019/05/06 10.580 10.580 9.290 9.400 1,239,227,245 12,345,801,428
2019/04/01 11.570 12.520 10.750 10.840 3,092,936,214 35,321,331,563
2019/03/01 11.510 12.080 10.980 11.510 2,707,994,821 31,196,100,337
2019/02/01 10.140 12.260 9.980 11.400 1,643,955,734 17,993,095,508
2019/01/02 10.890 11.440 9.840 10.090 1,522,876,314 16,089,188,257
2018/12/03 11.230 12.310 10.500 10.870 1,647,839,076 18,501,113,225
2018/11/01 11.200 11.570 10.460 10.990 1,395,188,955 15,423,813,897
※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。