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
2026/03/30 65.430 68.760 64.780 64.830 49,432,893 3,260,099,293
2026/03/23 63.480 67.980 58.110 66.210 83,656,054 5,349,386,373
2026/03/16 75.910 75.910 64.000 64.000 59,186,606 4,140,399,022
2026/03/09 76.060 80.800 73.690 75.770 45,022,056 3,447,789,048
2026/03/02 82.000 83.800 75.350 79.510 55,800,321 4,473,232,732
2026/02/24 86.000 87.000 80.880 84.560 38,665,858 3,271,518,245
2026/02/09 88.490 88.490 82.360 83.310 56,780,209 4,863,934,653
2026/02/02 85.390 89.260 83.010 87.800 59,425,755 5,132,305,330
2026/01/26 95.430 96.000 83.900 86.810 76,250,733 6,903,360,112
2026/01/19 99.200 108.410 94.210 95.590 108,490,758 10,778,828,034
2026/01/12 89.360 99.770 82.360 99.770 100,443,041 9,322,620,850
2026/01/05 73.080 85.830 70.500 85.830 103,796,980 8,180,239,993
2025/12/29 64.710 74.990 64.710 73.880 57,790,151 4,020,605,280
2025/12/22 65.550 67.420 62.000 64.780 53,802,754 3,493,816,337
2025/12/15 65.760 67.190 63.000 64.820 38,448,245 2,506,537,212
2025/12/08 69.500 70.600 64.010 66.230 75,258,575 5,086,350,791
2025/12/01 66.520 72.420 66.000 71.550 73,564,624 5,084,970,722
2025/11/24 61.800 68.680 60.070 66.170 72,611,270 4,660,191,308
2025/11/17 65.190 66.960 58.510 61.770 66,736,300 4,211,561,052
2025/11/10 75.080 75.590 62.100 65.180 103,548,655 7,195,337,164
2025/11/03 77.710 81.990 70.310 77.000 113,249,472 8,692,180,099
2025/10/27 76.000 81.470 73.590 77.060 117,623,097 9,060,507,161
2025/10/20 67.750 73.590 66.000 73.590 95,956,622 6,739,273,454
2025/10/13 77.000 79.880 65.530 66.190 117,247,644 8,459,417,514
2025/10/09 81.380 87.560 81.380 82.350 37,835,217 3,146,660,409
2025/09/29 76.610 84.150 76.510 83.040 43,691,235 3,498,684,870
2025/09/22 75.480 83.490 75.260 76.500 110,438,698 8,579,154,157
2025/09/15 69.830 85.980 68.700 73.000 150,383,607 11,185,156,729
2025/09/08 62.950 73.500 62.020 69.780 208,386,656 13,974,930,118
2025/09/01 47.000 64.880 46.330 62.980 186,240,130 10,298,613,588
2025/08/25 49.270 52.000 47.780 49.950 55,861,163 2,779,092,859
2025/08/18 47.350 49.880 45.830 49.250 64,574,779 3,104,593,937
2025/08/11 46.070 49.100 45.720 47.360 57,007,857 2,682,932,270
2025/08/04 41.420 49.600 40.700 46.270 94,776,899 4,217,335,063
2025/07/28 43.200 43.370 40.550 40.700 31,622,895 1,326,738,559
2025/07/21 46.000 46.100 42.460 43.180 26,113,532 1,160,354,794
2025/07/14 44.000 46.300 43.650 45.920 19,558,532 879,498,287
2025/07/07 47.130 47.130 43.350 44.080 25,765,179 1,170,318,843
2025/06/30 47.310 47.650 45.830 47.250 15,696,746 737,904,029
2025/06/23 45.140 49.000 44.310 47.200 25,189,404 1,169,103,213
2025/06/16 46.680 47.490 44.700 44.880 16,713,226 767,763,819
2025/06/09 45.890 48.340 44.210 46.800 30,445,757 1,409,943,006
2025/06/03 47.010 48.870 44.430 46.240 28,321,319 1,320,835,514
2025/05/26 44.870 47.340 42.950 47.250 27,225,895 1,241,568,876
2025/05/19 46.780 46.980 43.820 44.930 21,754,390 992,598,429
2025/05/12 41.970 47.340 41.970 46.000 33,297,778 1,475,757,520
2025/05/06 40.900 44.250 40.900 41.500 27,147,268 1,137,131,188
2025/04/28 41.200 41.600 38.700 40.270 15,395,552 622,634,611
2025/04/21 39.600 42.520 39.020 41.130 19,779,883 802,420,403
2025/04/14 43.500 44.480 39.550 39.760 19,437,882 812,940,819
2025/04/07 41.910 44.800 37.500 43.750 35,551,382 1,492,802,530
2025/03/31 47.330 47.920 45.650 45.670 12,463,368 581,322,641
2025/03/24 45.560 48.100 45.550 47.560 25,059,542 1,170,092,664
2025/03/17 45.350 47.520 44.500 45.800 31,324,680 1,434,435,408
2025/03/10 49.210 50.050 44.360 45.210 53,251,328 2,513,862,066
2025/03/03 49.220 51.200 46.120 49.740 55,910,090 2,743,508,116
2025/02/24 53.700 56.880 48.760 48.880 48,383,169 2,518,585,862
2025/02/17 49.400 55.900 47.900 53.750 42,247,720 2,185,791,413
2025/02/10 51.630 51.970 47.390 49.340 30,560,013 1,530,521,851
2025/02/05 47.800 52.500 46.600 51.980 18,041,150 897,005,978
2025/01/27 48.370 48.690 47.700 47.800 2,735,440 131,684,081
2025/01/20 49.780 51.380 47.340 48.370 27,685,367 1,362,604,550
2025/01/13 46.670 49.600 45.320 48.950 26,124,281 1,244,430,125
2025/01/06 43.000 48.650 42.580 46.950 29,268,684 1,325,725,041
2024/12/30 43.400 44.990 42.210 42.550 21,745,763 941,319,715
2024/12/23 46.130 46.190 42.810 43.440 20,410,105 911,158,112
2024/12/16 46.360 46.840 44.660 46.010 18,729,893 860,966,356
2024/12/09 45.770 48.480 45.040 46.500 24,843,921 1,153,938,020
2024/12/02 46.690 48.200 44.250 45.350 21,671,881 999,561,331
2024/11/25 48.640 49.500 44.030 46.350 27,638,604 1,302,607,406
2024/11/18 49.900 51.350 47.780 47.850 23,312,713 1,147,451,733
2024/11/11 53.730 58.500 49.590 50.060 32,714,802 1,732,903,061
2024/11/04 48.610 54.500 48.030 53.750 34,435,280 1,763,861,129
2024/10/28 50.230 51.890 48.300 49.050 21,222,659 1,058,320,947
2024/10/21 48.360 53.500 46.280 50.280 33,365,953 1,655,118,098
2024/10/14 50.160 50.410 44.160 48.370 26,760,137 1,291,845,613
2024/10/07 46.000 55.980 46.000 50.050 39,124,789 1,936,970,491
2024/09/30 46.000 49.060 46.000 49.060 6,371,245 302,825,274
2024/09/23 39.030 44.700 38.500 44.600 17,284,010 720,872,847
2024/09/18 37.450 40.120 36.970 39.240 8,506,304 327,024,857
2024/09/09 38.900 39.550 37.300 37.300 11,585,327 443,283,574
2024/09/02 38.000 40.150 36.410 38.940 16,534,979 634,529,819
2024/08/26 34.110 38.410 32.540 37.990 16,791,426 600,503,372
2024/08/19 36.410 37.500 33.700 33.970 11,060,807 391,497,263
2024/08/12 38.570 38.620 35.830 36.500 13,960,301 521,836,051
2024/08/05 39.650 40.300 38.560 38.700 10,324,096 405,762,783
2024/07/29 41.640 41.700 39.500 39.600 13,421,725 545,056,252
2024/07/22 43.300 43.430 39.680 41.350 14,367,452 602,570,936
2024/07/15 44.010 45.570 43.120 43.230 12,583,659 553,460,781
2024/07/08 41.700 45.240 41.530 44.280 17,508,185 756,134,739
※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。