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
2026/04/01 49.170 49.390 47.840 47.840 6,796,449 330,035,563
2026/03/02 58.500 59.480 46.880 48.380 106,586,647 5,682,134,151
2026/02/02 56.020 62.490 54.000 59.280 59,096,883 3,424,516,627
2026/01/05 56.640 60.730 55.030 56.200 106,585,780 6,091,377,327
2025/12/01 56.300 64.600 55.000 56.640 147,044,050 8,548,405,846
2025/11/03 53.000 56.350 51.830 56.300 115,668,301 6,288,885,525
2025/10/09 53.150 54.980 48.070 53.140 139,824,931 7,317,737,763
2025/09/01 54.600 56.870 49.550 53.620 198,589,574 10,656,316,540
2025/08/01 49.000 56.590 48.290 54.360 147,823,227 7,695,677,197
2025/07/01 47.450 55.950 45.680 49.480 176,367,612 8,754,888,259
2025/06/03 45.190 47.790 42.110 47.400 115,339,310 5,262,067,670
2025/05/06 43.300 52.000 43.300 45.260 178,631,497 8,210,796,759
2025/04/01 59.050 60.780 39.030 43.480 257,527,113 13,027,009,011
2025/03/03 58.350 60.960 56.800 59.090 101,100,686 5,944,720,336
2025/02/05 67.500 69.100 55.240 58.630 131,754,871 8,250,160,634
2025/01/02 64.520 71.200 60.910 67.560 75,106,794 4,960,615,976
2024/12/02 60.080 66.360 58.800 64.520 115,984,575 7,242,076,863
2024/11/01 50.550 62.680 50.510 60.840 242,354,177 13,606,975,267
2024/10/07 55.500 65.180 47.060 50.700 199,118,177 10,873,843,645
2024/09/02 48.170 59.260 46.440 59.260 89,047,348 4,744,665,319
2024/08/01 52.580 54.300 44.710 48.430 65,159,249 3,258,288,246
2024/07/01 60.420 61.760 46.810 52.580 102,089,507 5,654,993,016
2024/06/03 63.550 65.090 57.900 60.420 83,997,618 5,186,012,935
2024/05/06 65.650 74.450 63.350 63.550 79,455,101 5,303,627,991
2024/04/01 57.400 71.990 57.400 65.650 121,615,749 7,675,169,919
2024/03/01 59.000 60.570 55.690 57.300 78,321,259 4,553,597,998
2024/02/01 51.790 63.850 49.980 59.030 74,457,137 4,181,698,956
2024/01/02 51.280 55.680 49.020 51.670 61,033,472 3,168,400,115
2023/12/01 48.300 51.400 46.210 51.170 48,416,307 2,385,471,445
2023/11/01 54.790 56.000 47.700 48.600 102,760,105 5,320,147,536
2023/10/09 52.700 55.680 42.940 54.450 64,862,715 3,336,700,216
2023/09/01 52.880 54.550 50.170 52.750 45,578,325 2,396,850,165
2023/08/01 59.320 63.010 48.700 53.130 99,838,998 5,594,977,447
2023/07/03 56.000 62.800 55.650 59.050 76,823,893 4,484,594,753
2023/06/01 47.130 56.330 45.400 56.010 75,933,259 3,889,111,692
2023/05/04 50.980 51.720 46.240 47.130 51,182,311 2,508,828,929
2023/04/03 54.680 58.680 48.880 51.090 67,205,971 3,584,262,448
2023/03/01 58.630 60.400 51.900 54.790 72,380,300 4,084,420,329
2023/02/01 55.750 61.580 55.310 58.550 89,452,382 5,170,124,048
2023/01/03 47.830 54.580 45.310 54.580 57,490,292 2,907,571,517
2022/12/01 50.990 55.000 46.000 47.850 60,763,423 3,035,740,613
2022/11/01 46.950 52.890 45.110 50.780 138,008,588 6,753,105,232
2022/10/10 36.450 46.250 34.350 44.930 105,135,076 4,257,444,902
2022/09/01 38.920 41.090 35.790 36.290 86,153,022 3,275,753,278
2022/08/01 42.620 45.960 37.870 39.220 120,574,582 4,993,897,749
2022/07/01 50.790 52.650 42.620 42.750 118,116,003 5,575,370,631
2022/06/01 48.100 51.440 45.510 50.700 126,787,631 6,204,669,692
2022/05/05 39.050 49.120 38.870 48.390 154,778,001 6,788,176,178
2022/04/01 43.980 45.400 32.160 37.200 104,071,122 4,130,062,476
2022/03/01 57.600 57.910 43.750 44.890 124,579,311 6,358,216,585
2022/02/07 74.000 75.380 55.950 57.520 80,366,010 5,281,051,432
2022/01/04 81.330 87.200 70.160 73.090 59,844,556 4,664,583,917
2021/12/01 81.540 87.090 71.690 80.260 79,443,580 6,367,005,719
2021/11/01 67.000 88.880 66.200 82.330 112,884,143 8,590,765,492
2021/10/08 71.600 77.320 65.510 68.310 80,105,527 5,662,259,175
2021/09/01 69.500 75.430 58.000 70.500 132,828,346 9,079,813,661
2021/08/02 55.190 78.140 55.180 70.230 194,239,024 12,564,351,267
2021/07/01 58.790 68.400 53.900 56.160 147,534,529 8,750,641,751
2021/06/01 65.270 65.300 53.960 58.690 126,485,573 7,690,955,266
2021/05/06 72.980 74.900 62.260 64.620 90,123,591 6,190,589,465
2021/04/01 96.000 97.190 73.390 73.390 58,732,277 4,991,803,052
2021/03/01 116.000 120.200 83.000 96.300 80,507,117 8,362,676,778
2021/02/01 118.000 140.300 113.100 114.820 47,026,134 5,716,261,718
2021/01/04 101.270 124.200 101.020 116.200 85,962,897 9,513,728,718
2020/12/01 102.890 109.000 98.000 101.190 50,899,281 5,230,919,108
2020/11/02 91.080 105.910 89.920 103.500 59,378,034 5,795,444,563
2020/10/09 100.590 113.550 86.500 91.020 52,386,173 5,129,392,129
2020/09/01 106.160 109.000 93.710 99.150 48,046,459 4,900,979,050
2020/08/03 88.620 110.860 86.500 105.740 70,042,954 6,859,306,485
2020/07/01 76.270 93.070 73.010 88.670 99,832,617 8,261,648,219
2020/06/01 66.214 77.250 64.514 75.770 56,336,478 3,996,340,739
2020/05/06 56.179 68.864 55.600 66.171 49,533,133 3,056,367,672
2020/04/01 41.143 56.186 40.721 56.186 38,851,440 1,886,587,074
2020/03/02 50.707 54.264 38.929 41.000 67,626,619 3,126,040,463
2020/02/03 44.886 55.479 44.286 50.171 45,258,697 2,204,347,466
2020/01/02 51.429 53.993 48.200 49.843 29,260,231 1,488,358,225
2019/12/02 46.029 52.429 45.929 51.071 35,236,386 1,721,808,383
2019/11/01 43.550 49.357 43.550 46.343 37,116,674 1,696,232,001
2019/10/08 42.829 46.286 41.536 43.857 24,213,192 1,056,348,927
2019/09/02 38.929 45.843 37.571 43.000 53,369,909 2,206,085,215
2019/08/01 44.579 49.221 37.950 39.021 56,062,396 2,393,457,856
2019/07/01 42.879 45.786 39.986 44.557 33,202,712 1,437,743,835
2019/06/03 35.714 42.729 33.379 41.936 27,904,917 1,072,651,057
2019/05/06 36.990 37.546 31.163 35.679 36,704,535 1,297,303,437
2019/04/01 42.327 43.597 38.041 38.327 34,890,062 1,415,594,485
2019/03/01 35.714 42.872 34.439 42.327 33,006,595 1,281,910,136
2019/02/01 32.296 37.235 32.250 35.388 20,975,416 719,294,209
2019/01/02 28.735 33.571 27.602 32.194 33,221,004 1,014,087,757
2018/12/03 28.577 30.617 27.648 28.735 31,342,481 905,617,481
2018/11/01 27.270 28.975 25.510 27.444 27,410,368 748,296,193
※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。