ZHENDE MEDICAL CO.,LTD.
銘柄コード：取扱いなし

ティッカー：603301

  • 株価 (CNY)
    91.700
  • 前日比
    -6.530 (-6.64%)
  • 出来高
    4,487,288

  • 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 99.200 100.460 91.180 91.700 4,487,288 429,141,787
2026/04/02 100.220 102.300 97.900 98.230 3,330,532 331,929,145
2026/04/01 99.800 101.400 96.490 100.220 5,361,100 533,308,825
2026/03/31 97.600 103.000 97.000 99.230 4,608,378 457,185,660
2026/03/30 94.120 97.950 92.500 97.480 5,149,320 491,824,426
2026/03/27 91.160 94.060 88.300 93.980 5,095,287 468,129,493
2026/03/26 94.190 96.000 91.990 92.220 2,374,889 222,289,610
2026/03/25 92.350 95.000 92.350 94.050 3,595,879 335,989,944
2026/03/24 90.700 92.000 89.300 92.000 2,843,030 258,715,730
2026/03/23 92.250 92.250 88.200 89.000 2,542,262 229,884,041
2026/03/20 91.500 94.180 90.100 92.740 4,519,973 416,425,112
2026/03/19 93.900 93.900 90.070 91.500 3,294,622 304,233,632
2026/03/18 92.270 93.800 90.640 93.800 3,426,629 317,400,077
2026/03/17 92.280 93.990 90.610 92.000 2,320,936 214,036,717
2026/03/16 92.600 93.770 91.010 92.250 2,564,620 236,990,122
2026/03/13 92.940 94.200 91.200 92.380 3,191,909 295,826,126
2026/03/12 98.070 98.070 91.650 92.810 4,282,792 407,507,658
2026/03/11 91.520 98.490 90.750 96.150 5,645,398 531,951,740
2026/03/10 87.280 91.560 86.800 91.520 3,425,500 305,862,895
2026/03/09 90.490 92.320 86.030 86.900 3,519,397 312,997,572
2026/03/06 92.680 94.790 89.590 91.090 5,814,094 535,114,676
2026/03/05 91.910 93.950 90.210 92.550 4,311,700 397,344,713
2026/03/04 89.120 90.880 87.480 90.780 4,099,673 367,187,212
2026/03/03 89.130 91.150 88.380 89.070 3,902,284 348,991,013
2026/03/02 87.000 91.600 86.000 90.030 3,944,977 349,751,798
2026/02/27 87.600 87.600 86.000 87.500 2,618,787 228,292,756
2026/02/26 88.900 89.780 85.900 87.590 3,396,936 299,074,737
2026/02/25 86.450 91.200 86.400 89.790 4,576,958 404,877,704
2026/02/24 87.000 87.600 83.640 86.500 4,326,799 372,905,171
2026/02/13 89.360 90.000 84.160 86.130 7,333,075 641,002,418
2026/02/12 92.500 94.500 86.150 87.620 8,058,199 726,789,113
2026/02/11 88.700 94.330 88.000 93.970 8,889,743 811,189,048
2026/02/10 84.720 88.760 82.010 88.760 6,799,619 585,192,210
2026/02/09 74.550 80.690 74.520 80.690 4,679,082 363,155,251
2026/02/06 70.170 73.800 69.480 73.350 3,968,303 284,527,325
2026/02/05 70.500 70.500 69.310 69.950 932,500 65,335,612
2026/02/04 68.960 70.400 68.310 70.390 1,549,570 107,718,358
2026/02/03 67.150 68.960 66.420 68.960 1,172,481 79,579,216
2026/02/02 68.500 68.500 66.760 67.140 1,292,200 87,514,245
2026/01/30 66.850 68.840 66.170 68.770 2,041,694 138,135,911
2026/01/29 67.890 68.970 66.230 66.850 2,140,342 144,440,979
2026/01/28 69.500 69.500 66.450 67.650 2,384,084 162,773,335
2026/01/27 71.540 71.540 67.960 69.600 3,369,794 236,424,747
2026/01/26 71.950 72.500 69.020 72.000 4,467,732 318,850,863
2026/01/23 69.900 71.250 69.570 70.940 2,327,969 163,923,937
2026/01/22 71.360 71.760 69.250 69.730 1,966,201 138,666,325
2026/01/21 69.360 71.440 68.370 71.300 2,498,575 175,193,832
2026/01/20 70.860 71.670 68.310 69.210 2,617,100 183,229,713
2026/01/19 70.500 71.180 69.100 70.790 3,103,100 218,434,966
2026/01/16 68.910 70.500 68.520 70.500 2,525,623 175,802,302
2026/01/15 68.980 69.390 67.870 68.790 1,664,348 114,436,407
2026/01/14 67.400 69.000 66.630 68.550 2,683,389 182,188,696
2026/01/13 67.600 68.510 66.850 67.760 2,768,266 187,356,242
2026/01/12 69.370 69.500 66.450 67.180 3,494,379 238,054,569
2026/01/09 69.600 70.310 67.830 69.600 2,703,283 187,432,126
2026/01/08 70.580 70.940 69.250 69.420 2,080,926 145,763,663
2026/01/07 72.110 72.550 69.820 70.250 2,615,400 186,170,710
2026/01/06 71.040 72.510 70.850 71.890 3,635,980 260,236,178
2026/01/05 70.840 72.970 70.410 71.560 3,872,317 276,657,688
2025/12/31 70.520 71.630 69.910 70.500 2,236,917 158,015,816
2025/12/30 71.250 71.630 70.220 70.750 2,169,200 153,931,855
2025/12/29 72.540 72.560 69.320 71.500 3,601,858 257,460,809
2025/12/26 72.000 73.300 71.370 72.250 4,794,680 346,319,736
2025/12/25 74.050 75.710 70.960 71.800 5,829,720 426,327,423
2025/12/24 71.450 74.430 71.440 73.650 7,556,084 549,648,440
2025/12/23 68.680 71.340 68.410 71.170 5,947,356 415,720,184
2025/12/22 67.550 68.680 66.080 68.680 3,825,100 259,140,962
2025/12/19 68.400 68.990 64.900 67.550 3,776,183 254,741,305
2025/12/18 68.430 69.310 67.010 67.900 5,417,999 369,304,356
2025/12/17 65.280 68.340 65.280 68.130 5,653,597 377,420,001
2025/12/16 66.390 66.390 62.140 65.080 5,490,186 356,862,090
2025/12/15 68.200 69.890 66.000 66.390 3,894,645 263,355,894
2025/12/12 70.990 71.600 66.430 68.100 5,075,736 351,646,990
2025/12/11 71.640 72.660 69.790 70.870 4,804,905 342,301,432
2025/12/10 74.000 74.490 70.770 72.370 7,016,377 511,546,506
2025/12/09 74.350 76.000 73.450 74.060 11,908,692 886,780,749
2025/12/08 71.000 76.120 71.000 74.010 17,820,412 1,301,469,239
2025/12/05 73.150 73.450 69.030 69.200 5,465,565 389,189,219
2025/12/04 75.800 76.000 73.120 73.610 3,189,722 238,056,927
2025/12/03 77.600 77.620 75.140 75.500 2,755,027 210,663,139
2025/12/02 78.700 79.390 77.010 77.600 3,068,703 239,895,857
2025/12/01 79.270 79.580 78.100 79.010 4,317,658 341,051,805
2025/11/28 79.100 79.800 78.000 79.280 5,287,000 417,910,915
2025/11/27 78.550 80.000 78.350 79.100 4,815,788 380,447,252
2025/11/26 77.500 79.000 77.000 78.500 4,092,583 319,221,474
2025/11/25 76.480 78.870 75.700 77.780 4,934,760 381,000,482
2025/11/24 75.270 77.290 74.390 77.250 6,454,259 490,846,396
2025/11/21 76.430 77.750 74.320 75.490 5,997,558 455,799,414
2025/11/20 78.800 79.940 76.760 77.000 4,871,989 380,624,140
2025/11/19 78.890 80.800 78.210 78.410 7,021,607 555,251,127
※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。