Jiangsu Xinquan Automotive Trim Co.,Ltd.
銘柄コード：取扱いなし

ティッカー：603179

  • 株価 (CNY)
    64.830
  • 前日比
    -1.480 (-2.23%)
  • 出来高
    7,928,021

  • 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
2026/04/03 66.360 66.660 64.780 64.830 7,928,021 520,534,038
2026/04/02 66.900 68.600 65.880 66.310 8,726,880 584,024,626
2026/04/01 66.380 68.760 66.010 67.290 10,870,550 729,522,610
2026/03/31 66.120 67.170 65.000 65.100 9,554,291 629,126,176
2026/03/30 65.430 67.180 65.020 66.210 12,353,151 814,813,839
2026/03/27 64.260 67.560 63.750 66.210 12,647,476 827,714,066
2026/03/26 67.670 67.980 64.010 64.620 17,919,084 1,183,913,879
2026/03/25 60.840 66.000 60.030 66.000 17,595,661 1,112,353,699
2026/03/24 61.930 62.000 58.110 60.000 14,542,396 879,960,381
2026/03/23 63.480 64.660 59.800 60.160 20,951,437 1,299,512,879
2026/03/20 69.730 70.960 64.000 64.000 21,083,786 1,416,250,615
2026/03/19 70.720 71.590 69.000 69.530 9,947,230 698,395,018
2026/03/18 71.350 72.330 70.570 72.010 6,273,144 448,937,550
2026/03/17 73.190 73.500 70.000 70.500 8,550,834 613,928,504
2026/03/16 75.910 75.910 71.200 72.950 13,331,612 986,439,300
2026/03/13 77.320 78.200 75.510 75.770 6,714,854 515,029,301
2026/03/12 78.790 79.900 76.600 77.980 7,707,768 603,653,120
2026/03/11 80.020 80.800 77.980 78.450 9,061,378 718,680,542
2026/03/10 78.000 80.200 77.550 79.570 10,112,860 797,196,753
2026/03/09 76.060 77.100 73.690 76.790 11,425,196 867,286,628
2026/03/06 76.500 81.500 75.650 79.510 11,859,371 928,470,155
2026/03/05 77.630 77.700 75.530 76.220 7,169,031 550,366,509
2026/03/04 77.090 78.480 75.350 76.110 11,656,047 894,689,027
2026/03/03 81.700 83.590 77.800 77.950 12,730,152 1,021,721,999
2026/03/02 82.000 83.800 80.900 81.690 12,385,720 1,016,836,647
2026/02/27 84.760 86.980 83.920 84.560 7,447,525 633,449,238
2026/02/26 84.630 86.490 83.690 84.930 9,255,254 786,094,998
2026/02/25 81.980 85.750 80.880 84.620 11,678,082 972,871,816
2026/02/24 86.000 87.000 81.640 82.300 10,284,997 866,356,722
2026/02/13 84.120 84.900 82.570 83.310 7,291,669 610,494,987
2026/02/12 82.580 87.490 82.360 84.950 11,440,333 964,934,886
2026/02/11 85.580 85.580 82.500 82.800 10,624,698 893,696,472
2026/02/10 84.660 87.150 83.240 85.900 14,096,398 1,201,541,724
2026/02/09 88.490 88.490 84.310 84.630 13,327,111 1,152,528,559
2026/02/06 83.870 88.780 83.010 87.800 16,238,297 1,394,301,371
2026/02/05 86.850 87.000 83.910 84.780 7,383,421 632,279,257
2026/02/04 86.570 87.660 85.510 86.850 8,274,196 716,938,397
2026/02/03 86.270 87.500 84.300 87.100 11,972,403 1,033,128,585
2026/02/02 85.390 89.260 85.000 85.060 15,557,438 1,340,701,113
2026/01/30 86.620 88.610 83.900 86.810 14,925,162 1,290,802,635
2026/01/29 90.120 91.540 86.300 86.600 14,599,156 1,294,069,187
2026/01/28 92.470 92.500 88.700 89.920 13,227,361 1,202,334,046
2026/01/27 91.880 93.840 89.620 92.780 14,080,277 1,295,807,892
2026/01/26 95.430 96.000 90.450 91.600 19,418,777 1,813,131,208
2026/01/23 98.740 99.990 94.210 95.590 16,655,955 1,617,834,549
2026/01/22 96.550 100.550 95.800 96.810 15,938,871 1,552,884,354
2026/01/21 98.000 100.880 95.630 96.100 23,087,474 2,254,549,554
2026/01/20 103.850 105.140 97.710 99.770 22,211,724 2,257,099,863
2026/01/19 99.200 108.410 98.110 103.710 30,596,734 3,131,805,200
2026/01/16 91.690 99.770 91.690 99.770 30,919,769 2,959,949,486
2026/01/15 93.000 96.970 89.000 90.700 23,613,802 2,182,328,546
2026/01/14 90.000 91.960 88.960 91.960 9,095,273 825,123,166
2026/01/13 84.240 86.060 82.360 83.600 14,609,130 1,228,116,513
2026/01/12 89.360 89.670 83.450 84.240 22,205,067 1,924,735,207
2026/01/09 78.040 85.830 76.200 85.830 32,413,388 2,640,880,787
2026/01/08 81.810 81.930 77.820 78.030 14,342,247 1,145,909,679
2026/01/07 74.000 82.940 73.500 81.400 24,233,025 1,889,206,629
2026/01/06 76.000 78.850 75.180 75.400 15,026,006 1,147,348,253
2026/01/05 73.080 78.780 70.500 76.960 17,782,314 1,330,650,556
2025/12/31 74.190 74.500 72.190 73.880 16,624,311 1,225,045,477
2025/12/30 68.710 74.990 68.710 74.190 21,594,416 1,547,239,906
2025/12/29 64.710 71.200 64.710 68.720 19,571,424 1,317,841,835
2025/12/26 67.400 67.420 64.460 64.780 9,573,704 632,008,069
2025/12/25 63.900 67.300 63.780 66.390 13,855,787 905,371,762
2025/12/24 63.280 64.300 62.000 63.700 9,139,439 578,709,277
2025/12/23 63.960 64.400 62.450 63.280 9,834,207 624,693,414
2025/12/22 65.550 66.460 63.590 63.980 11,399,617 739,778,145
2025/12/19 65.110 66.160 64.550 64.820 9,419,795 613,793,842
2025/12/18 64.810 67.190 64.520 64.800 6,018,721 393,203,042
2025/12/17 64.310 66.380 64.310 65.540 7,676,134 499,984,988
2025/12/16 65.320 65.950 63.000 64.550 9,252,197 598,663,406
2025/12/15 65.760 66.540 65.300 65.340 6,081,398 399,760,697
2025/12/12 67.670 67.670 65.000 66.230 11,959,613 797,018,509
2025/12/11 69.010 70.600 67.500 67.920 7,254,231 498,782,787
2025/12/10 68.100 70.580 65.810 68.850 10,867,258 742,614,075
2025/12/09 67.000 69.060 64.010 68.280 15,671,992 1,051,394,763
2025/12/08 69.500 69.500 64.400 68.290 29,505,481 2,004,086,033
2025/12/05 68.950 72.380 67.800 71.550 15,136,750 1,062,145,747
2025/12/04 71.000 72.420 68.710 69.460 17,359,808 1,222,087,083
2025/12/03 67.900 70.220 67.880 68.400 10,061,986 690,252,239
2025/12/02 69.880 69.880 67.260 67.750 10,369,862 712,331,745
2025/12/01 66.520 71.200 66.000 69.610 20,636,218 1,410,124,366
2025/11/28 65.320 66.770 63.110 66.170 11,649,908 761,234,113
2025/11/27 66.000 67.400 64.930 65.000 12,614,089 830,417,014
2025/11/26 64.100 68.680 63.880 65.880 16,046,930 1,053,240,250
2025/11/25 64.200 66.980 64.000 64.850 17,760,452 1,154,562,583
2025/11/24 61.800 64.200 60.070 63.310 14,539,891 906,489,504
2025/11/21 60.000 63.180 58.510 61.770 20,011,612 1,218,006,764
2025/11/20 61.350 62.550 60.040 60.620 7,948,216 485,953,926
2025/11/19 61.480 62.740 60.710 60.900 12,099,556 743,608,462
※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。