ZHESHANG SECURITIES CO.,LTD.
銘柄コード：取扱いなし

ティッカー：601878

  • 株価 (CNY)
    9.340
  • 前日比
    -0.170 (-1.78%)
  • 出来高
    20,580,446

  • 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
2026/03/30 9.640 9.780 9.340 9.340 103,227,201 983,239,089
2026/03/23 9.880 9.930 9.610 9.740 117,517,907 1,150,500,309
2026/03/16 10.250 10.430 10.000 10.010 127,828,677 1,300,337,216
2026/03/09 10.190 10.370 10.140 10.270 103,496,714 1,060,065,093
2026/03/02 10.580 10.630 10.190 10.330 146,612,608 1,529,536,032
2026/02/24 10.610 10.710 10.560 10.670 92,814,913 987,318,637
2026/02/09 10.700 10.750 10.550 10.550 103,802,708 1,104,201,306
2026/02/02 10.700 10.830 10.560 10.660 152,408,709 1,628,868,077
2026/01/26 10.870 11.030 10.700 10.700 260,739,828 2,822,508,638
2026/01/19 10.870 10.950 10.820 10.880 170,034,926 1,849,979,994
2026/01/12 11.070 11.310 10.900 10.910 269,012,834 2,971,919,283
2026/01/05 10.840 11.260 10.820 11.050 251,966,111 2,769,737,475
2025/12/29 10.960 11.010 10.810 10.810 81,464,782 887,762,461
2025/12/22 10.980 11.090 10.830 10.990 111,035,934 1,218,341,785
2025/12/15 10.930 11.060 10.760 10.980 119,257,144 1,303,778,726
2025/12/08 11.150 11.260 10.890 10.970 138,622,430 1,534,203,744
2025/12/01 10.910 11.110 10.800 11.040 107,637,391 1,180,243,992
2025/11/24 10.950 11.080 10.850 10.950 99,500,306 1,090,274,602
2025/11/17 11.370 11.550 10.910 10.910 152,347,288 1,704,004,416
2025/11/10 11.460 11.640 11.370 11.390 143,515,731 1,645,407,855
2025/11/03 11.560 11.620 11.410 11.470 147,176,086 1,694,732,630
2025/10/27 11.750 11.870 11.610 11.620 236,924,478 2,774,977,948
2025/10/20 11.470 11.630 11.280 11.620 158,245,884 1,819,827,666
2025/10/13 11.400 11.720 11.350 11.360 229,957,215 2,634,734,790
2025/10/09 11.520 11.770 11.410 11.660 116,985,788 1,355,865,282
2025/09/29 11.260 11.820 11.250 11.530 145,442,541 1,667,498,732
2025/09/22 11.440 11.480 11.130 11.270 164,182,708 1,860,190,081
2025/09/15 11.760 11.910 11.420 11.440 240,780,177 2,800,875,408
2025/09/08 11.570 11.930 11.520 11.760 241,419,334 2,823,399,111
2025/09/01 12.150 12.190 11.430 11.640 316,254,567 3,748,407,255
2025/08/25 12.560 12.680 11.850 12.080 543,958,378 6,686,608,361
2025/08/18 12.300 12.450 11.850 12.390 551,631,963 6,756,112,466
2025/08/11 11.400 12.290 11.380 12.130 556,587,997 6,567,738,364
2025/08/04 11.260 11.560 11.260 11.380 195,258,297 2,219,110,545
2025/07/28 11.700 11.940 11.310 11.340 338,013,038 3,911,655,882
2025/07/21 11.180 11.830 11.160 11.660 418,470,254 4,794,622,935
2025/07/14 11.390 11.400 11.070 11.180 218,660,536 2,462,117,635
2025/07/07 10.790 11.530 10.770 11.330 322,728,722 3,583,902,457
2025/06/30 10.970 11.000 10.750 10.810 169,699,862 1,846,758,748
2025/06/23 10.330 11.210 10.300 10.940 348,290,088 3,724,962,491
2025/06/16 10.590 10.740 10.360 10.380 132,457,142 1,393,117,990
2025/06/09 10.680 10.880 10.550 10.610 179,099,010 1,912,777,426
2025/06/03 10.410 10.770 10.380 10.640 117,523,607 1,239,874,053
2025/05/26 10.490 10.530 10.400 10.440 97,718,869 1,022,627,964
2025/05/19 10.790 10.790 10.490 10.490 120,071,119 1,277,556,706
2025/05/12 10.660 11.170 10.610 10.760 224,528,613 2,424,909,020
2025/05/06 10.550 11.040 10.530 10.580 159,644,821 1,704,208,464
2025/04/28 10.590 10.600 10.430 10.490 75,026,264 789,838,994
2025/04/21 10.610 10.720 10.510 10.620 137,438,401 1,458,908,626
2025/04/14 10.690 10.700 10.390 10.630 155,909,499 1,653,030,463
2025/04/07 10.860 10.980 10.020 10.600 376,570,647 3,997,297,417
2025/03/31 11.610 11.680 11.310 11.410 160,150,484 1,842,130,942
2025/03/24 11.570 11.950 11.480 11.730 310,689,818 3,629,633,798
2025/03/17 11.800 11.860 11.500 11.520 225,660,488 2,633,457,894
2025/03/10 11.530 11.820 11.330 11.760 285,218,634 3,311,388,340
2025/03/03 11.600 11.810 11.440 11.560 255,841,560 2,968,401,699
2025/02/24 11.930 12.050 11.510 11.550 365,073,017 4,293,258,679
2025/02/17 11.980 12.240 11.670 12.000 448,338,257 5,367,729,781
2025/02/10 11.780 12.040 11.610 11.850 291,847,212 3,449,634,045
2025/02/05 11.400 11.960 11.310 11.810 174,610,101 2,028,969,373
2025/01/27 11.550 11.600 11.290 11.290 44,190,932 505,212,830
2025/01/20 11.590 11.820 11.360 11.550 217,438,288 2,517,935,375
2025/01/13 11.100 11.700 11.080 11.480 238,152,629 2,700,650,812
2025/01/06 11.390 11.510 11.150 11.200 184,480,550 2,086,936,221
2024/12/30 12.730 12.870 11.340 11.390 319,477,294 3,860,084,404
2024/12/23 12.590 12.880 12.400 12.690 316,640,736 4,002,338,903
2024/12/16 12.700 13.050 12.450 12.580 455,272,354 5,779,682,534
2024/12/09 12.900 13.300 12.630 12.720 538,998,609 6,946,344,573
2024/12/02 12.550 13.450 12.530 12.930 740,097,012 9,521,348,059
2024/11/25 12.070 12.970 11.920 12.690 523,987,104 6,503,989,928
2024/11/18 13.110 13.210 11.970 12.040 776,669,776 9,772,447,456
2024/11/11 13.700 14.080 13.180 13.190 773,342,868 10,469,129,075
2024/11/04 12.870 14.660 12.820 13.890 1,121,157,292 15,202,892,879
2024/10/28 13.090 13.210 12.690 12.770 492,449,623 6,372,298,121
2024/10/21 13.190 13.610 13.020 13.120 535,109,273 7,082,171,228
2024/10/14 13.400 13.950 12.660 13.610 556,127,211 7,454,885,263
2024/10/07 14.190 15.870 13.120 13.330 958,664,454 13,543,532,073
2024/09/30 14.190 14.410 13.500 14.410 228,971,637 3,234,796,801
2024/09/23 11.060 13.100 10.960 13.100 579,023,948 6,980,133,693
2024/09/18 10.740 11.130 10.580 11.060 104,975,300 1,141,868,825
2024/09/09 10.850 11.090 10.690 10.820 153,651,193 1,669,036,083
2024/09/02 11.110 11.380 10.760 10.990 205,509,664 2,272,936,883
2024/08/26 11.140 11.360 10.750 11.190 221,366,931 2,459,386,603
2024/08/19 11.160 11.600 10.610 11.120 222,736,979 2,477,392,048
2024/08/12 10.930 11.410 10.850 11.220 191,659,017 2,127,894,236
2024/08/05 11.220 11.420 10.980 11.020 247,715,360 2,764,503,417
2024/07/29 10.700 11.900 10.700 11.240 372,916,132 4,152,421,129
2024/07/22 10.980 11.220 10.210 10.890 232,170,704 2,513,247,870
2024/07/15 10.370 10.910 10.230 10.890 233,590,221 2,476,056,342
2024/07/08 10.590 10.670 10.260 10.420 180,426,680 1,891,773,739
※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。