China Coal Energy Company Limited
銘柄コード：取扱いなし

ティッカー：601898

  • 株価 (CNY)
    17.640
  • 前日比
    -0.270 (-1.50%)
  • 出来高
    27,183,214

  • 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 18.100 18.290 16.790 17.640 239,507,952 4,240,488,290
2026/03/23 18.990 19.400 17.020 17.880 305,875,278 5,604,399,781
2026/03/16 18.820 19.090 17.520 18.560 287,245,989 5,313,332,681
2026/03/09 18.410 19.770 16.440 18.820 486,210,951 8,926,833,060
2026/03/02 16.000 18.200 15.620 17.330 487,318,482 8,180,859,016
2026/02/24 14.570 15.350 14.490 15.170 139,962,020 2,084,734,287
2026/02/09 13.900 15.060 13.800 14.420 243,568,943 3,481,818,040
2026/02/02 13.390 14.550 12.550 14.180 333,603,446 4,559,525,098
2026/01/26 13.080 14.130 12.950 13.680 325,113,666 4,376,029,944
2026/01/19 12.820 13.540 12.760 13.060 143,254,417 1,868,753,869
2026/01/12 13.660 13.850 12.720 12.810 129,545,405 1,717,772,070
2026/01/05 12.540 13.980 12.330 13.810 204,030,799 2,686,065,468
2025/12/29 12.590 12.780 12.340 12.440 52,061,171 652,716,931
2025/12/22 13.130 13.170 12.510 12.550 108,663,867 1,395,244,052
2025/12/15 12.820 13.280 12.800 13.090 90,984,524 1,182,571,350
2025/12/08 13.540 13.590 12.830 12.910 107,883,796 1,425,954,073
2025/12/01 13.580 14.050 13.470 13.680 101,281,788 1,387,054,086
2025/11/24 13.960 14.060 13.440 13.520 125,338,533 1,722,778,136
2025/11/17 14.230 14.900 13.850 13.900 169,884,489 2,415,757,433
2025/11/10 14.810 15.350 14.230 14.270 206,171,505 3,023,505,120
2025/11/03 13.640 15.200 13.640 14.740 233,090,360 3,334,357,599
2025/10/27 13.100 14.190 12.820 13.580 221,533,310 2,973,530,853
2025/10/20 13.330 13.690 12.900 13.270 278,134,194 3,698,489,444
2025/10/13 11.700 13.590 11.630 13.290 284,970,812 3,577,096,117
2025/10/09 11.360 12.080 11.280 11.900 78,636,186 916,504,747
2025/09/29 11.400 11.440 11.200 11.360 40,331,538 457,762,956
2025/09/22 11.750 11.950 11.420 11.480 160,296,808 1,867,457,813
2025/09/15 11.130 11.820 11.020 11.750 204,579,747 2,338,346,508
2025/09/08 11.100 11.270 10.980 11.120 107,351,636 1,193,481,813
2025/09/01 11.290 11.500 10.820 11.150 132,368,469 1,481,203,168
2025/08/25 12.080 12.290 11.090 11.340 186,920,655 2,186,971,663
2025/08/18 12.320 12.350 11.880 12.040 134,042,362 1,628,279,592
2025/08/11 12.340 12.660 12.030 12.180 113,762,249 1,399,560,068
2025/08/04 11.650 12.530 11.560 12.340 117,104,486 1,407,595,921
2025/07/28 12.010 12.420 11.630 11.690 143,167,905 1,709,066,865
2025/07/21 11.270 12.770 11.250 12.190 243,917,797 2,895,304,250
2025/07/14 11.380 11.510 11.020 11.240 102,495,516 1,156,918,136
2025/07/07 11.270 11.560 11.000 11.340 136,441,360 1,540,764,057
2025/06/30 10.950 11.700 10.810 11.300 143,788,729 1,608,995,877
2025/06/23 11.050 11.460 10.840 10.930 176,077,276 1,949,175,445
2025/06/16 10.470 11.110 10.350 10.950 172,085,347 1,844,754,919
2025/06/09 10.520 10.680 10.380 10.390 135,014,053 1,416,634,951
2025/06/03 10.630 10.670 10.280 10.550 118,382,655 1,246,865,313
2025/05/26 10.760 10.950 10.610 10.710 92,811,169 998,416,150
2025/05/19 10.510 11.150 10.430 10.820 155,799,587 1,671,340,069
2025/05/12 10.250 10.880 10.090 10.530 177,743,352 1,855,196,236
2025/05/06 10.130 10.270 10.000 10.150 120,303,000 1,219,571,662
2025/04/28 10.290 10.340 9.970 10.140 85,037,206 866,103,943
2025/04/21 10.500 10.680 10.260 10.440 132,447,328 1,386,723,524
2025/04/14 9.860 10.640 9.860 10.540 172,023,629 1,758,941,606
2025/04/07 10.020 10.120 9.420 9.870 220,835,724 2,176,888,149
2025/03/31 10.090 10.430 9.990 10.400 122,778,492 1,255,717,026
2025/03/24 10.390 10.630 10.100 10.120 231,225,212 2,383,931,935
2025/03/17 10.400 10.450 10.140 10.230 191,285,789 1,971,200,055
2025/03/10 10.020 10.560 10.020 10.380 211,231,344 2,164,065,119
2025/03/03 10.130 10.240 9.770 10.030 195,978,182 1,968,110,892
2025/02/24 10.270 10.510 10.120 10.120 193,138,401 1,980,634,302
2025/02/17 10.780 10.820 10.330 10.370 134,611,038 1,423,511,726
2025/02/10 11.310 11.320 10.740 10.810 118,031,196 1,303,654,559
2025/02/05 11.480 11.500 11.100 11.290 52,406,065 594,415,792
2025/01/27 11.280 11.530 11.280 11.460 19,106,500 217,575,268
2025/01/20 11.590 11.590 10.920 11.280 105,329,639 1,194,964,754
2025/01/13 11.300 11.660 11.240 11.540 91,529,249 1,046,636,962
2025/01/06 11.930 12.030 11.220 11.350 107,254,266 1,247,635,249
2024/12/30 11.850 12.330 11.850 11.970 127,262,659 1,527,151,908
2024/12/23 11.870 12.320 11.710 11.850 183,872,193 2,194,974,303
2024/12/16 12.630 12.850 11.900 11.900 144,321,781 1,778,044,341
2024/12/09 13.000 13.290 12.620 12.620 122,114,767 1,573,143,485
2024/12/02 12.460 13.200 12.220 13.000 146,332,821 1,861,353,483
2024/11/25 12.770 13.040 12.400 12.460 104,582,367 1,324,797,133
2024/11/18 12.840 13.430 12.750 12.750 189,810,340 2,456,620,325
2024/11/11 12.860 12.880 12.410 12.770 175,343,566 2,232,123,595
2024/11/04 13.210 13.230 12.710 12.890 174,133,988 2,265,483,183
2024/10/28 13.420 13.690 12.810 13.180 143,413,879 1,903,819,243
2024/10/21 13.980 14.030 13.190 13.410 149,289,257 2,038,171,581
2024/10/14 13.950 14.510 13.550 13.970 122,690,123 1,717,048,271
2024/10/07 14.080 15.920 13.370 13.880 326,925,798 4,679,125,483
2024/09/30 14.080 15.000 13.500 14.750 90,571,184 1,298,111,494
2024/09/23 12.900 14.440 12.860 14.000 120,144,020 1,627,951,471
2024/09/18 12.690 13.130 12.600 12.930 49,373,730 633,835,258
2024/09/09 13.260 13.280 12.300 12.730 77,578,285 1,000,178,039
2024/09/02 13.260 14.350 13.070 13.250 127,631,278 1,720,788,705
2024/08/26 13.070 13.770 12.890 13.270 100,819,878 1,335,863,383
2024/08/19 13.560 13.680 12.400 12.960 99,396,959 1,307,070,010
2024/08/12 12.370 13.600 12.340 13.530 93,854,779 1,216,357,935
2024/08/05 11.950 12.520 11.640 12.450 81,217,402 985,979,260
2024/07/29 11.840 12.130 11.510 11.950 73,690,286 873,782,566
2024/07/22 12.100 12.100 11.520 11.860 76,813,048 913,691,205
2024/07/15 11.790 12.230 11.560 11.990 93,985,520 1,117,722,796
2024/07/08 12.640 12.770 11.600 11.790 127,216,278 1,552,038,591
※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。