PetroChina Company Limited
銘柄コード：取扱いなし

ティッカー：601857

  • 株価 (CNY)
    12.330
  • 前日比
    -0.020 (-0.16%)
  • 出来高
    163,410,345

  • 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 12.010 12.440 12.010 12.330 674,936,193 8,232,534,214
2026/03/02 11.800 13.690 11.330 12.190 10,284,224,606 126,007,461,985
2026/02/02 10.700 11.290 10.300 10.860 2,743,251,179 29,592,822,093
2026/01/05 10.410 11.150 9.710 11.020 5,173,014,490 54,691,695,695
2025/12/01 9.780 10.470 9.330 10.410 2,505,055,337 25,044,290,731
2025/11/03 9.190 10.440 9.160 9.750 3,052,166,160 29,407,620,951
2025/10/09 8.070 9.240 8.040 9.150 2,852,827,961 24,605,641,163
2025/09/01 8.720 9.250 8.050 8.060 3,885,347,063 33,103,156,976
2025/08/01 8.800 8.870 8.400 8.720 2,832,153,509 24,632,655,144
2025/07/01 8.560 9.060 8.450 8.870 3,090,738,163 26,997,597,853
2025/06/03 8.330 9.280 8.280 8.550 2,867,718,311 24,691,054,657
2025/05/06 7.970 8.410 7.890 8.290 1,710,116,165 13,920,345,583
2025/04/01 8.250 8.300 7.330 7.990 3,227,207,330 25,712,774,401
2025/03/03 7.900 8.240 7.560 8.220 3,092,000,092 24,674,160,734
2025/02/05 8.330 8.350 7.730 7.860 2,964,638,460 23,917,220,776
2025/01/02 8.910 9.170 8.170 8.330 2,878,142,196 24,881,539,284
2024/12/02 8.060 9.080 7.980 8.940 3,999,626,199 34,056,817,084
2024/11/01 8.130 8.400 7.840 8.040 3,842,145,547 31,130,984,294
2024/10/07 8.530 9.920 8.060 8.100 4,791,060,906 41,454,654,489
2024/09/02 8.850 9.170 7.550 9.020 3,469,795,059 30,005,052,772
2024/08/01 9.070 9.350 8.380 8.930 2,959,440,819 26,435,205,115
2024/07/01 10.290 10.750 8.740 8.970 3,791,299,983 36,728,218,585
2024/06/03 10.160 10.340 9.540 10.320 3,297,754,465 33,274,342,551
2024/05/06 10.000 10.530 9.790 10.140 3,734,308,299 37,772,528,444
2024/04/01 9.800 11.060 9.660 10.270 4,756,134,913 48,500,685,775
2024/03/01 8.780 9.900 8.530 9.880 4,030,058,899 37,368,721,140
2024/02/01 8.200 9.330 7.930 8.840 4,444,602,125 38,112,463,221
2024/01/02 7.060 8.850 6.860 8.360 4,370,735,352 34,015,247,876
2023/12/01 7.180 7.290 6.670 7.060 1,950,089,302 13,748,129,579
2023/11/01 7.110 7.380 6.910 7.180 2,223,984,307 15,890,367,873
2023/10/09 7.790 8.020 7.000 7.120 2,135,172,356 15,976,427,153
2023/09/01 7.750 8.580 7.710 7.980 2,501,560,142 20,024,988,936
2023/08/01 7.930 8.100 7.460 7.750 2,486,152,772 19,416,853,149
2023/07/03 7.490 8.350 7.470 7.920 2,396,102,325 18,707,568,902
2023/06/01 7.530 8.050 7.290 7.470 3,043,130,433 23,082,144,334
2023/05/04 7.590 8.640 7.010 7.500 4,667,819,957 35,872,196,369
2023/04/03 6.050 7.890 5.970 7.890 5,412,343,016 37,615,783,961
2023/03/01 5.220 6.030 5.210 5.920 5,572,805,784 31,179,848,361
2023/02/01 5.180 5.300 5.120 5.230 1,760,665,192 9,168,663,987
2023/01/03 4.980 5.250 4.950 5.170 1,454,396,329 7,399,241,323
2022/12/01 5.270 5.350 4.950 4.970 2,002,127,494 10,280,924,681
2022/11/01 4.770 5.240 4.770 5.240 2,268,771,307 11,355,200,391
2022/10/10 5.290 5.370 4.760 4.790 1,944,978,125 9,827,001,976
2022/09/01 5.320 5.650 5.030 5.130 2,783,003,650 14,701,216,781
2022/08/01 5.200 5.570 5.000 5.340 2,524,392,745 13,322,482,711
2022/07/01 5.260 5.440 5.000 5.200 2,339,724,099 12,225,058,417
2022/06/01 5.600 6.320 5.250 5.300 4,732,539,463 26,585,040,433
2022/05/05 5.410 5.670 5.050 5.660 2,913,581,487 15,871,735,150
2022/04/01 5.400 5.700 4.950 5.380 3,327,055,374 17,824,699,166
2022/03/01 5.770 6.030 4.860 5.520 5,647,880,929 31,317,499,751
2022/02/07 5.190 6.080 5.180 5.770 4,780,801,946 26,557,354,810
2022/01/04 4.920 5.580 4.900 5.020 4,252,912,021 21,711,115,867
2021/12/01 4.700 5.090 4.690 4.910 2,708,150,886 13,127,761,419
2021/11/01 5.470 5.510 4.640 4.710 3,487,166,484 17,723,523,654
2021/10/08 6.360 6.470 5.330 5.480 3,740,736,489 22,107,752,649
2021/09/01 4.960 6.490 4.870 6.010 7,400,807,831 41,315,009,716
2021/08/02 4.650 4.950 4.370 4.940 2,863,485,295 13,537,126,732
2021/07/01 5.310 5.440 4.580 4.680 3,268,397,351 16,350,157,748
2021/06/01 4.630 5.550 4.610 5.290 4,090,906,452 20,536,350,389
2021/05/06 4.280 4.890 4.270 4.620 3,287,327,476 14,842,283,554
2021/04/01 4.300 4.320 4.120 4.250 1,546,426,768 6,568,447,697
2021/03/01 4.390 4.580 4.260 4.300 2,686,968,035 11,775,637,413
2021/02/01 4.090 4.540 4.050 4.360 2,423,900,971 10,325,818,136
2021/01/04 4.150 4.400 4.080 4.090 2,102,518,919 8,788,529,081
2020/12/01 4.280 4.330 4.100 4.150 1,657,721,285 6,987,295,216
2020/11/02 4.060 4.440 4.040 4.310 2,426,743,168 10,222,655,595
2020/10/09 4.120 4.190 4.040 4.070 951,350,733 3,905,294,758
2020/09/01 4.420 4.430 4.070 4.110 1,445,104,787 6,152,533,630
2020/08/03 4.450 4.560 4.400 4.430 1,915,279,589 8,542,146,966
2020/07/01 4.190 4.880 4.180 4.450 4,162,979,251 18,421,183,185
2020/06/01 4.260 4.370 4.180 4.190 1,279,610,700 5,438,345,475
2020/05/06 4.440 4.510 4.220 4.250 1,248,086,612 5,435,417,195
2020/04/01 4.610 4.740 4.330 4.440 3,206,598,639 14,525,891,834
2020/03/02 5.110 5.250 4.600 4.620 2,886,606,290 14,129,937,789
2020/02/03 5.140 5.380 5.060 5.070 2,113,363,169 10,910,237,359
2020/01/02 5.860 6.300 5.620 5.640 1,637,821,908 9,589,447,271
2019/12/02 5.570 5.870 5.540 5.830 1,005,273,498 5,732,572,122
2019/11/01 5.850 5.920 5.490 5.590 1,256,926,247 7,180,191,185
2019/10/08 6.190 6.190 5.880 5.880 982,562,715 5,929,765,985
2019/09/02 6.110 6.590 6.070 6.190 1,634,209,043 10,197,464,428
2019/08/01 6.490 6.500 6.020 6.120 1,239,381,405 7,786,413,676
2019/07/01 6.910 6.930 6.430 6.510 1,620,907,731 10,851,977,259
2019/06/03 7.140 7.160 6.860 6.880 1,568,901,070 10,997,996,500
2019/05/06 7.320 7.470 7.120 7.150 1,580,936,898 11,485,506,563
2019/04/01 7.580 7.830 7.370 7.410 2,436,823,328 18,391,924,068
2019/03/01 7.840 8.020 7.480 7.600 2,489,343,891 19,255,074,996
2019/02/01 7.330 7.940 7.280 7.830 1,291,347,646 9,807,785,371
2019/01/02 7.210 7.440 7.120 7.320 704,665,859 5,124,682,459
2018/12/03 7.720 7.800 7.140 7.210 750,895,210 5,607,309,980
2018/11/01 8.240 8.380 7.470 7.610 1,128,639,513 8,944,468,140
※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。