ZHEJIANG DINGLI MACHINERY CO.,LTD
銘柄コード：取扱いなし

ティッカー：603338

  • 株価 (CNY)
    47.840
  • 前日比
    -0.740 (-1.52%)
  • 出来高
    1,666,768

  • 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 48.480 49.390 47.810 47.840 13,990,649 676,867,598
2026/03/23 49.500 49.880 46.880 49.230 23,248,349 1,136,204,936
2026/03/16 52.630 53.490 50.100 50.100 20,794,414 1,072,575,874
2026/03/09 53.000 54.260 50.010 52.750 30,253,579 1,588,464,165
2026/03/02 58.500 59.480 53.690 54.000 25,096,105 1,415,859,503
2026/02/24 59.980 62.490 58.510 59.280 18,185,758 1,092,327,554
2026/02/09 56.750 60.360 56.680 59.030 18,714,237 1,089,262,164
2026/02/02 56.020 58.130 54.000 56.180 22,196,888 1,244,856,971
2026/01/26 59.930 60.280 55.030 56.200 21,231,726 1,228,467,666
2026/01/19 58.000 60.730 57.400 60.120 24,279,126 1,433,985,879
2026/01/12 57.190 58.600 56.090 58.090 29,988,581 1,724,118,493
2026/01/05 56.640 59.170 56.410 57.180 31,086,347 1,782,802,000
2025/12/29 56.140 57.300 55.280 56.640 16,748,441 943,607,165
2025/12/22 58.650 58.850 55.000 56.070 33,474,136 1,912,795,816
2025/12/15 61.400 62.500 58.160 58.500 25,916,044 1,558,590,886
2025/12/08 60.760 64.600 59.130 62.000 32,319,510 1,991,609,004
2025/12/01 56.300 60.920 55.020 60.650 38,585,919 2,246,568,668
2025/11/24 53.900 56.350 53.010 56.300 30,500,527 1,674,173,927
2025/11/17 53.800 54.660 52.710 53.860 24,801,775 1,333,281,419
2025/11/10 54.310 55.220 52.040 53.920 30,819,568 1,660,327,177
2025/11/03 53.000 54.980 51.830 54.400 29,546,431 1,582,285,246
2025/10/27 51.850 53.970 50.860 53.140 49,282,320 2,585,104,095
2025/10/20 48.600 50.660 48.470 50.640 22,717,721 1,126,628,578
2025/10/13 49.990 51.350 48.070 48.190 51,353,148 2,536,845,511
2025/10/09 53.150 54.980 53.000 53.700 16,471,742 884,656,083
2025/09/29 53.100 54.260 52.770 53.620 12,289,514 656,720,904
2025/09/22 56.200 56.350 53.170 53.300 47,079,080 2,577,815,025
2025/09/15 51.200 56.870 49.550 56.150 81,708,275 4,366,694,486
2025/09/08 51.950 52.890 51.180 51.200 25,153,670 1,303,085,874
2025/09/01 54.600 54.840 49.920 51.750 32,359,035 1,707,828,969
2025/08/25 53.980 56.590 52.890 54.360 36,907,675 2,009,807,442
2025/08/18 54.700 55.290 53.160 53.990 32,090,924 1,742,055,809
2025/08/11 51.830 55.580 51.210 54.920 40,224,466 2,147,383,117
2025/08/04 48.660 51.950 48.290 51.820 33,520,017 1,682,034,453
2025/07/28 55.900 55.950 48.990 49.180 46,431,888 2,437,906,279
2025/07/21 48.940 53.960 48.430 53.280 56,538,325 2,892,076,669
2025/07/14 46.750 49.500 46.510 48.650 30,119,889 1,441,311,988
2025/07/07 46.700 47.230 45.680 46.700 25,352,577 1,180,859,655
2025/06/30 44.810 47.790 44.770 47.090 36,488,161 1,682,651,544
2025/06/23 42.360 45.570 42.110 44.800 23,696,205 1,035,761,120
2025/06/16 44.630 45.080 42.660 42.710 21,713,943 950,419,285
2025/06/09 45.510 47.260 44.820 44.820 29,473,247 1,344,053,746
2025/06/03 45.190 45.900 44.080 45.500 26,972,832 1,218,295,389
2025/05/26 45.170 47.730 44.900 45.260 34,154,282 1,563,070,715
2025/05/19 47.460 47.590 45.310 45.340 29,093,663 1,350,673,304
2025/05/12 47.000 52.000 47.000 47.530 72,970,074 3,530,474,605
2025/05/06 43.300 46.330 43.300 45.020 42,413,478 1,886,869,602
2025/04/28 42.890 44.000 42.020 43.480 29,719,237 1,280,824,816
2025/04/21 39.480 43.750 39.330 42.870 80,566,900 3,332,045,566
2025/04/14 45.760 45.890 39.030 39.480 58,877,081 2,504,631,025
2025/04/07 50.000 50.000 42.080 45.190 69,727,348 3,264,460,114
2025/03/31 58.530 60.780 53.830 55.000 21,698,179 1,237,555,639
2025/03/24 59.000 60.960 58.430 58.830 23,171,551 1,374,188,832
2025/03/17 57.980 60.270 57.060 59.250 24,585,582 1,441,698,528
2025/03/10 58.030 60.000 57.390 57.930 21,771,338 1,270,085,430
2025/03/03 58.350 60.800 56.800 58.310 28,510,583 1,669,722,293
2025/02/24 59.680 60.230 55.240 58.630 51,470,261 3,008,179,404
2025/02/17 61.600 61.600 58.880 59.680 31,302,607 1,891,929,567
2025/02/10 67.020 69.100 61.000 61.620 34,123,080 2,207,251,429
2025/02/05 67.500 68.300 64.440 67.270 14,858,923 993,727,622
2025/01/27 67.420 68.090 66.170 67.560 4,085,900 275,021,929
2025/01/20 69.850 71.200 66.380 66.740 22,852,057 1,566,337,116
2025/01/13 65.280 69.280 62.480 68.800 21,312,559 1,416,432,671
2025/01/06 62.040 69.100 60.910 65.540 19,423,078 1,250,797,665
2024/12/30 63.260 66.360 61.910 62.380 16,301,054 1,034,750,155
2024/12/23 61.680 64.470 61.600 63.550 18,493,466 1,161,852,001
2024/12/16 63.380 64.520 60.350 61.730 20,750,130 1,296,779,374
2024/12/09 62.360 64.980 61.740 63.860 26,193,056 1,656,317,896
2024/12/02 60.080 63.460 58.800 62.800 41,680,069 2,554,363,028
2024/11/25 53.630 62.680 53.480 60.840 60,445,442 3,485,133,072
2024/11/18 52.830 55.550 52.390 54.000 37,841,394 2,031,799,047
2024/11/11 53.800 56.170 52.100 52.530 44,895,562 2,408,646,901
2024/11/04 54.000 59.200 53.750 53.830 80,347,504 4,434,780,483
2024/10/28 49.100 53.890 48.300 53.020 78,759,769 4,022,852,101
2024/10/21 48.420 50.180 47.060 49.290 43,257,673 2,108,270,837
2024/10/14 52.700 53.800 47.510 48.420 42,634,897 2,157,645,549
2024/10/07 55.500 65.180 52.070 52.540 53,290,113 3,001,432,389
2024/09/30 55.500 59.260 55.500 59.260 12,249,030 702,849,341
2024/09/23 51.000 54.490 49.300 54.400 24,602,592 1,286,654,055
2024/09/18 48.300 52.080 48.080 51.160 12,763,392 636,957,077
2024/09/09 49.690 50.750 46.890 48.420 22,380,062 1,095,224,284
2024/09/02 48.170 51.840 46.440 50.280 17,052,272 838,673,367
2024/08/26 46.820 49.200 44.710 48.430 23,013,707 1,088,318,204
2024/08/19 47.990 49.760 46.110 46.940 10,948,447 522,240,921
2024/08/12 51.200 52.060 47.750 48.010 10,857,626 540,221,181
2024/08/05 50.720 53.120 49.730 51.380 12,400,215 635,356,016
2024/07/29 49.980 54.300 46.810 51.560 20,276,491 1,027,257,725
2024/07/22 53.060 53.340 49.170 49.980 15,536,825 798,398,594
2024/07/15 51.980 54.000 49.700 53.380 27,591,425 1,442,065,827
2024/07/08 53.970 55.190 51.290 54.130 19,454,324 1,043,627,210
※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。