China Galaxy Securities Co.,Ltd.
銘柄コード：取扱いなし

ティッカー：601881

  • 株価 (CNY)
    12.490
  • 前日比
    -0.140 (-1.10%)
  • 出来高
    26,473,886

  • 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 12.870 12.930 12.460 12.490 109,075,929 1,383,900,849
2026/03/02 14.500 14.600 12.670 12.740 838,887,989 11,431,946,070
2026/02/02 14.970 15.460 14.580 14.610 525,096,573 7,826,564,420
2026/01/05 15.750 16.550 14.770 15.020 1,035,093,926 16,067,245,466
2025/12/01 15.890 16.430 15.560 15.720 755,017,020 12,004,770,618
2025/11/03 17.520 17.620 15.730 15.900 623,993,967 10,416,019,294
2025/10/09 17.690 18.460 17.350 17.580 882,141,899 15,675,661,545
2025/09/01 18.500 18.590 16.580 17.770 1,243,456,444 22,208,132,089
2025/08/01 17.120 19.270 16.880 18.510 1,505,445,212 27,015,214,329
2025/07/01 17.160 18.190 16.850 17.200 1,419,031,763 24,620,201,088
2025/06/03 15.710 17.680 15.690 17.150 1,319,686,211 21,850,704,438
2025/05/06 15.780 17.210 15.600 15.810 1,152,926,732 18,562,120,385
2025/04/01 16.590 16.690 14.400 15.640 1,491,506,224 23,610,543,525
2025/03/03 16.390 19.330 15.560 16.620 3,282,775,256 55,725,109,970
2025/02/05 14.060 17.860 13.880 16.660 1,784,628,461 27,866,973,418
2025/01/02 15.200 15.200 13.130 13.970 815,785,022 11,726,909,691
2024/12/02 15.510 16.650 15.080 15.230 1,283,135,909 20,039,375,058
2024/11/01 14.560 17.550 14.400 15.590 2,378,703,794 36,929,376,401
2024/10/07 15.360 16.950 13.840 14.560 2,671,102,900 40,540,664,264
2024/09/02 11.030 15.390 10.600 15.390 2,057,806,474 26,962,409,325
2024/08/01 10.700 11.430 10.110 11.130 1,085,720,694 11,771,926,624
2024/07/01 10.810 11.050 9.700 10.890 1,011,962,292 10,739,449,823
2024/06/03 11.440 12.060 10.650 10.860 873,800,255 9,832,437,369
2024/05/06 12.590 12.680 11.400 11.510 1,356,222,066 16,335,694,784
2024/04/01 12.120 12.880 10.790 12.450 1,416,889,124 17,087,682,835
2024/03/01 12.180 13.110 11.470 11.980 1,656,745,209 20,187,440,371
2024/02/01 11.480 12.450 10.160 12.150 1,432,087,174 16,554,927,731
2024/01/02 12.040 12.360 10.560 11.630 1,298,782,307 15,127,566,920
2023/12/01 12.460 13.130 11.560 12.050 1,663,425,887 20,460,138,410
2023/11/01 12.340 14.300 11.870 12.510 2,136,365,495 27,249,341,888
2023/10/09 10.900 12.930 10.700 12.130 1,453,185,559 16,951,409,545
2023/09/01 11.590 11.650 10.810 10.990 783,444,857 8,821,589,089
2023/08/01 13.420 14.270 11.500 11.530 2,675,797,201 33,929,108,508
2023/07/03 11.550 14.440 11.400 13.590 1,903,149,725 24,255,643,245
2023/06/01 11.310 12.570 10.810 11.610 1,790,258,991 20,722,247,820
2023/05/04 10.660 14.600 10.660 11.360 3,121,733,700 36,898,892,334
2023/04/03 10.040 10.880 9.690 10.780 886,360,583 9,171,616,132
2023/03/01 9.630 10.680 9.350 10.050 1,029,294,916 10,218,325,278
2023/02/01 9.840 10.180 9.280 9.620 379,352,261 3,691,097,499
2023/01/03 9.180 10.070 8.950 9.800 348,684,609 3,312,503,785
2022/12/01 10.090 10.250 9.220 9.290 418,377,559 4,063,492,041
2022/11/01 9.030 10.470 8.900 9.920 642,938,630 6,159,352,075
2022/10/10 8.920 10.070 8.880 9.010 476,963,393 4,397,602,483
2022/09/01 9.530 9.970 8.810 9.000 807,475,256 7,531,725,450
2022/08/01 8.680 9.920 8.220 9.900 470,109,170 4,315,602,180
2022/07/01 9.690 9.740 8.590 8.690 244,233,900 2,241,456,617
2022/06/01 8.830 10.280 8.760 9.670 617,835,115 5,798,382,554
2022/05/05 9.170 9.210 8.530 8.840 388,688,537 3,473,903,799
2022/04/01 9.920 10.580 8.850 9.280 460,467,817 4,446,967,942
2022/03/01 10.120 10.250 9.400 9.950 539,153,111 5,353,790,392
2022/02/07 10.610 11.140 9.920 10.110 360,207,862 3,762,371,118
2022/01/04 11.200 11.280 10.410 10.480 553,914,232 6,005,815,060
2021/12/01 10.410 11.280 10.380 11.190 700,359,039 7,574,383,006
2021/11/01 10.070 11.450 10.060 10.430 746,218,415 7,837,158,903
2021/10/08 10.600 10.700 9.680 9.880 248,698,226 2,540,452,378
2021/09/01 10.260 11.760 10.240 10.480 942,058,227 10,065,892,155
2021/08/02 9.520 10.620 9.370 10.290 657,038,015 6,537,528,249
2021/07/01 10.890 10.980 9.360 9.530 501,519,193 5,110,480,576
2021/06/01 11.080 11.100 10.230 10.780 499,562,386 5,394,024,862
2021/05/06 10.070 11.630 9.360 11.170 802,615,138 8,473,609,319
2021/04/01 10.390 10.650 9.660 9.980 292,529,832 2,975,028,391
2021/03/01 10.730 10.900 10.150 10.350 428,602,021 4,514,250,786
2021/02/01 10.810 11.120 10.080 10.770 372,267,267 3,981,398,420
2021/01/04 12.620 13.040 10.620 10.730 702,696,982 8,258,446,280
2020/12/01 12.880 13.990 11.490 12.510 786,156,858 9,997,949,841
2020/11/02 11.680 13.400 11.680 12.890 741,930,806 9,209,216,129
2020/10/09 12.920 13.490 11.740 11.750 381,650,373 4,761,088,403
2020/09/01 13.410 13.680 11.960 12.690 731,610,882 9,463,386,758
2020/08/03 13.310 14.170 12.410 13.550 1,164,638,270 15,559,567,287
2020/07/01 11.350 17.100 11.350 13.070 2,702,719,744 35,723,198,216
2020/06/01 10.140 12.000 9.620 11.470 995,906,277 10,763,257,088
2020/05/06 9.750 10.350 9.500 9.800 493,825,616 4,864,182,317
2020/04/01 9.460 10.100 9.170 9.930 641,343,770 6,198,587,537
2020/03/02 10.680 12.360 9.310 9.500 1,389,714,416 14,539,887,077
2020/02/03 10.100 11.850 9.450 10.530 1,195,557,833 12,532,434,984
2020/01/02 11.950 12.770 11.080 11.220 1,092,097,107 12,837,601,492
2019/12/02 10.520 11.930 10.370 11.610 1,117,048,926 12,407,620,945
2019/11/01 10.680 11.440 10.150 10.280 432,349,369 4,599,116,412
2019/10/08 10.920 11.450 10.330 10.730 391,466,867 4,250,351,508
2019/09/02 10.500 12.220 10.470 10.890 999,295,910 11,012,240,928
2019/08/01 11.300 11.390 10.060 10.500 868,092,357 9,386,248,610
2019/07/01 12.900 12.900 11.030 11.390 1,069,669,187 12,894,862,049
2019/06/03 10.250 12.790 9.400 12.250 1,821,175,954 20,347,088,346
2019/05/06 10.950 11.000 9.790 10.130 1,001,781,213 10,486,144,847
2019/04/01 12.430 14.880 11.330 11.550 2,157,292,175 27,068,623,565
2019/03/01 10.980 13.340 10.360 11.830 2,093,587,209 24,343,185,272
2019/02/01 7.630 12.250 7.610 10.900 1,201,709,209 11,533,404,133
2019/01/02 6.870 8.160 6.700 7.530 532,422,660 3,894,671,757
2018/12/03 8.080 8.100 6.500 6.820 290,559,302 2,142,874,852
2018/11/01 7.360 8.350 7.120 7.680 688,482,949 5,251,403,693
※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。