Bank Of Chengdu Co.,Ltd.
銘柄コード：取扱いなし

ティッカー：601838

  • 株価 (CNY)
    17.160
  • 前日比
    -0.160 (-0.92%)
  • 出来高
    16,229,300

  • 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 17.160 17.410 17.080 17.160 54,151,641 931,543,604
2026/03/02 16.140 17.550 16.070 17.120 625,456,463 10,457,632,061
2026/02/02 16.120 16.590 15.760 16.170 364,668,334 5,893,040,277
2026/01/05 16.110 16.370 15.370 16.120 821,226,731 13,133,468,495
2025/12/01 16.880 17.300 16.050 16.120 607,003,146 10,068,664,684
2025/11/03 16.810 17.310 16.600 16.870 741,079,033 12,522,382,960
2025/10/09 17.170 18.830 16.760 16.810 661,064,463 11,497,563,672
2025/09/01 18.450 18.650 17.040 17.250 568,727,794 10,150,369,303
2025/08/01 18.510 19.350 17.750 18.470 663,561,182 12,289,153,090
2025/07/01 20.100 20.800 18.240 18.470 543,056,978 10,536,663,015
2025/06/03 19.390 20.960 19.010 20.100 418,123,007 8,306,013,534
2025/05/06 17.060 19.470 16.820 19.390 409,817,143 7,452,524,745
2025/04/01 17.160 17.900 16.160 16.980 470,013,804 8,013,735,358
2025/03/03 16.100 17.590 15.950 17.190 427,575,825 7,143,723,096
2025/02/05 17.120 17.190 15.720 16.050 511,074,017 8,442,942,760
2025/01/02 17.210 17.490 16.130 17.190 481,240,391 8,183,492,848
2024/12/02 15.900 17.310 15.740 17.110 892,478,897 14,739,288,983
2024/11/01 15.420 16.060 15.320 15.920 596,572,321 9,354,253,993
2024/10/07 14.950 17.230 14.700 15.400 915,633,401 14,256,412,053
2024/09/02 13.900 15.800 12.830 15.750 484,517,972 7,059,426,852
2024/08/01 14.530 15.220 13.930 13.930 419,645,674 6,043,946,819
2024/07/01 15.210 15.930 14.150 14.600 433,628,755 6,492,506,534
2024/06/03 15.790 15.850 14.730 15.190 344,159,606 5,296,616,336
2024/05/06 14.920 16.240 14.590 15.800 498,251,348 7,666,842,617
2024/04/01 13.640 15.030 13.560 14.800 503,171,354 7,173,965,579
2024/03/01 13.160 13.770 12.880 13.600 410,806,592 5,485,295,019
2024/02/01 12.470 14.070 12.170 13.230 446,074,629 5,792,279,057
2024/01/02 11.290 12.800 11.050 12.530 699,374,532 8,334,795,985
2023/12/01 11.320 11.370 10.700 11.260 423,662,482 4,729,132,455
2023/11/01 12.400 12.410 11.310 11.310 373,433,472 4,427,987,394
2023/10/09 13.660 13.890 12.290 12.360 285,314,823 3,723,358,440
2023/09/01 13.730 14.240 13.530 13.760 254,977,054 3,522,508,001
2023/08/01 14.090 14.750 13.450 13.690 496,217,049 6,944,557,600
2023/07/03 12.260 14.520 12.130 14.140 394,179,875 5,227,810,592
2023/06/01 12.460 13.090 12.070 12.210 238,943,729 2,976,641,504
2023/05/04 13.620 14.330 12.080 12.570 445,062,633 5,852,573,623
2023/04/03 13.550 14.400 12.960 13.740 409,747,088 5,598,169,589
2023/03/01 14.400 14.720 13.260 13.560 394,337,912 5,514,815,699
2023/02/01 14.530 14.700 13.220 14.370 477,927,059 6,788,953,873
2023/01/03 15.280 15.550 14.080 14.520 421,526,940 6,262,836,511
2022/12/01 15.400 15.600 14.000 15.300 336,418,394 5,071,507,289
2022/11/01 13.620 15.740 12.970 15.350 566,221,707 8,164,917,014
2022/10/10 16.360 16.550 13.470 13.620 309,558,973 4,643,384,595
2022/09/01 15.550 17.010 15.120 16.360 372,268,338 5,960,016,091
2022/08/01 15.350 15.900 14.090 15.690 484,973,015 7,399,475,776
2022/07/01 16.580 17.290 15.130 15.410 404,751,806 6,517,515,956
2022/06/01 15.280 17.700 15.150 16.580 493,807,769 7,988,575,182
2022/05/05 16.750 17.700 14.830 15.290 527,618,841 8,517,087,140
2022/04/01 14.810 17.410 14.800 16.790 539,070,435 8,599,521,114
2022/03/01 14.630 15.090 12.940 15.020 710,925,388 10,251,544,094
2022/02/07 14.150 15.340 13.930 14.430 403,659,468 5,837,925,055
2022/01/04 12.010 15.060 11.900 14.020 634,772,501 8,409,148,706
2021/12/01 11.180 12.120 11.060 12.000 449,689,581 5,211,902,243
2021/11/01 12.860 12.930 11.140 11.210 419,820,224 5,052,536,395
2021/10/08 11.860 13.150 11.820 12.760 424,092,208 5,257,683,148
2021/09/01 12.170 13.180 11.750 11.860 596,721,898 7,303,876,031
2021/08/02 10.710 12.200 10.260 12.110 645,615,730 7,308,370,063
2021/07/01 12.680 13.970 10.750 10.810 606,111,201 7,305,155,250
2021/06/01 13.390 14.200 12.410 12.640 444,586,216 5,850,754,602
2021/05/06 11.950 13.950 11.950 13.490 521,583,846 6,694,528,663
2021/04/01 11.220 12.150 10.320 11.930 505,105,165 5,760,724,406
2021/03/01 10.980 12.350 10.600 11.260 995,472,655 11,246,352,319
2021/02/01 9.920 12.310 9.700 11.000 1,080,549,393 11,596,996,360
2021/01/04 10.400 10.850 8.970 10.420 1,128,750,900 11,468,109,144
2020/12/01 11.490 12.500 10.190 10.670 852,849,832 9,562,578,741
2020/11/02 10.340 11.980 9.690 11.380 911,730,707 9,889,998,844
2020/10/09 10.020 11.770 9.840 10.350 717,623,818 7,531,461,969
2020/09/01 10.200 10.970 9.640 9.880 737,107,074 7,498,221,710
2020/08/03 8.400 11.670 8.320 10.160 1,874,096,827 18,061,608,170
2020/07/01 7.990 9.850 7.930 8.310 807,708,834 6,881,679,265
2020/06/01 7.980 8.120 7.720 7.960 224,496,903 1,783,627,894
2020/05/06 7.670 8.030 7.650 7.970 199,689,674 1,563,570,147
2020/04/01 7.550 7.880 7.370 7.750 258,817,201 1,976,716,372
2020/03/02 8.130 8.540 7.360 7.530 474,451,033 3,743,418,650
2020/02/03 7.890 8.570 7.810 8.170 444,458,349 3,604,557,210
2020/01/02 9.240 9.270 8.630 8.680 321,123,775 2,875,663,405
2019/12/02 8.540 9.080 8.470 9.070 356,894,595 3,137,103,490
2019/11/01 8.420 8.980 8.360 8.540 348,433,195 2,987,814,647
2019/10/08 8.120 8.770 8.090 8.430 308,664,160 2,578,117,396
2019/09/02 8.210 8.490 8.020 8.140 230,640,898 1,894,714,977
2019/08/01 8.450 8.490 7.800 8.190 275,437,969 2,267,543,079
2019/07/01 8.930 9.060 8.270 8.500 332,584,102 2,890,155,846
2019/06/03 8.480 9.190 8.300 8.830 282,455,595 2,457,363,676
2019/05/06 9.200 9.350 8.300 8.480 294,750,535 2,603,384,100
2019/04/01 8.970 9.850 8.950 9.450 696,997,152 6,485,558,499
2019/03/01 8.900 9.890 8.630 8.950 894,373,694 8,132,092,812
2019/02/01 7.680 9.440 7.680 8.870 567,543,842 4,777,300,290
2019/01/02 8.050 8.340 7.430 7.690 219,214,875 1,726,865,177
2018/12/03 8.490 8.600 7.980 8.050 150,419,961 1,245,477,277
2018/11/01 8.670 9.150 8.290 8.360 402,806,883 3,471,188,314
※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。