Zhejiang Sanmei Chemical Industry Co.,Ltd.
銘柄コード：取扱いなし

ティッカー：603379

  • 株価 (CNY)
    61.780
  • 前日比
    +0.290 (+0.47%)
  • 出来高
    4,482,381

  • 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 62.500 63.440 61.000 61.780 26,398,960 1,641,487,332
2026/03/23 61.600 64.250 60.000 63.160 32,518,616 2,024,365,142
2026/03/16 68.580 69.180 62.700 62.830 34,098,111 2,244,422,911
2026/03/09 75.770 75.960 67.650 68.590 37,645,983 2,710,228,431
2026/03/02 75.350 78.350 72.000 76.680 42,819,328 3,236,927,100
2026/02/24 68.180 74.200 67.900 73.170 30,462,987 2,158,683,416
2026/02/09 69.980 70.800 65.700 67.510 33,285,191 2,279,952,370
2026/02/02 68.090 71.360 66.510 68.700 39,217,066 2,692,839,836
2026/01/26 67.710 71.260 66.860 69.140 53,189,864 3,656,404,226
2026/01/19 58.370 68.000 58.080 68.000 59,765,017 3,771,919,635
2026/01/12 58.890 59.180 56.100 58.240 39,983,987 2,323,169,604
2026/01/05 60.580 61.410 57.760 59.180 37,021,167 2,211,366,857
2025/12/29 60.270 61.160 59.420 60.720 11,482,017 693,427,711
2025/12/22 58.040 61.180 57.550 60.000 21,755,801 1,287,780,250
2025/12/15 56.990 58.520 55.530 58.220 19,959,310 1,143,967,852
2025/12/08 54.360 57.810 54.290 57.190 32,897,128 1,839,360,669
2025/12/01 52.260 54.500 51.220 54.360 26,472,630 1,405,299,563
2025/11/24 52.980 54.100 51.640 52.170 22,759,402 1,199,932,571
2025/11/17 57.000 57.500 52.360 52.520 27,894,238 1,529,859,483
2025/11/10 57.080 59.090 53.400 57.030 53,709,913 3,042,666,571
2025/11/03 55.920 57.050 52.560 56.390 32,955,769 1,828,386,064
2025/10/27 56.560 57.980 55.640 55.930 34,540,577 1,952,492,466
2025/10/20 54.010 56.560 53.570 56.140 24,598,736 1,354,652,391
2025/10/13 59.200 61.890 53.560 53.960 61,254,349 3,500,839,181
2025/10/09 60.500 62.240 59.460 61.660 18,581,371 1,132,813,283
2025/09/29 56.990 59.500 56.660 58.820 18,150,304 1,052,581,504
2025/09/22 56.200 57.950 54.010 56.840 35,036,310 1,970,792,437
2025/09/15 57.290 57.620 55.000 56.190 37,347,969 2,111,093,947
2025/09/08 57.810 58.700 55.690 57.100 43,895,488 2,516,308,849
2025/09/01 62.900 63.480 56.450 58.120 60,889,129 3,667,808,908
2025/08/25 56.220 62.750 56.180 61.510 91,474,443 5,412,085,420
2025/08/18 55.150 56.500 53.010 55.120 50,913,677 2,797,451,982
2025/08/11 51.530 54.420 50.500 54.040 39,643,177 2,086,123,081
2025/08/04 48.850 52.300 48.310 51.220 43,288,339 2,171,775,967
2025/07/28 46.380 50.550 44.810 48.850 45,029,860 2,145,560,254
2025/07/21 46.000 47.900 45.350 46.400 33,937,247 1,575,112,476
2025/07/14 45.800 47.870 45.620 46.180 28,624,740 1,327,257,631
2025/07/07 48.460 49.200 44.950 45.380 37,255,675 1,750,923,585
2025/06/30 46.600 50.080 46.600 48.160 26,256,705 1,256,645,901
2025/06/23 46.680 47.310 44.960 46.910 31,516,667 1,464,421,932
2025/06/16 48.700 50.280 46.550 46.810 32,743,805 1,574,485,863
2025/06/09 48.760 49.490 47.320 48.400 23,656,520 1,147,163,796
2025/06/03 47.450 51.000 46.960 48.610 24,414,577 1,184,229,057
2025/05/26 47.400 48.720 45.910 47.330 23,242,950 1,100,321,253
2025/05/19 47.550 48.300 46.600 47.700 23,752,952 1,129,155,955
2025/05/12 48.230 49.870 47.000 47.410 32,164,264 1,547,985,615
2025/05/06 44.370 49.050 44.370 48.230 40,964,190 1,905,039,655
2025/04/28 43.000 44.800 42.430 44.100 20,349,284 886,872,669
2025/04/21 40.270 43.240 39.110 42.870 25,125,740 1,039,514,678
2025/04/14 40.660 41.620 39.970 40.270 30,601,866 1,243,353,815
2025/04/07 36.800 39.710 36.770 38.200 34,999,226 1,325,420,688
2025/03/31 39.500 42.790 39.500 40.860 26,404,564 1,073,675,583
2025/03/24 40.660 40.800 38.660 39.750 21,528,466 860,438,964
2025/03/17 41.080 42.330 40.280 40.880 27,007,859 1,111,170,838
2025/03/10 41.480 42.380 40.560 41.100 21,114,180 873,704,768
2025/03/03 38.200 41.890 38.100 41.490 22,573,445 901,131,924
2025/02/24 39.020 41.300 38.750 39.400 25,893,566 1,025,838,351
2025/02/17 41.000 42.880 38.990 39.120 32,281,374 1,307,314,943
2025/02/10 40.850 41.940 39.950 41.530 26,128,240 1,073,021,496
2025/02/05 43.280 43.340 40.060 40.850 17,174,847 719,325,529
2025/01/27 43.080 43.660 42.480 43.200 3,078,081 132,680,681
2025/01/20 43.930 45.100 41.540 42.920 25,940,490 1,125,103,902
2025/01/13 40.490 43.250 40.350 43.000 27,760,152 1,159,610,949
2025/01/06 37.200 42.100 37.010 40.980 33,731,969 1,326,425,351
2024/12/30 38.100 39.600 37.000 37.180 23,832,470 904,918,885
2024/12/23 36.200 39.880 36.090 38.180 40,122,496 1,508,104,318
2024/12/16 32.630 36.280 32.200 35.850 29,286,032 1,002,753,735
2024/12/09 33.760 35.320 32.700 32.950 26,810,973 903,060,598
2024/12/02 33.660 34.600 32.690 33.690 19,494,377 656,180,729
2024/11/25 32.130 34.400 31.700 33.310 25,867,476 850,651,948
2024/11/18 34.710 34.950 32.000 32.030 25,815,155 862,807,017
2024/11/11 35.800 37.220 34.140 34.500 37,448,400 1,326,235,086
2024/11/04 33.280 37.430 33.120 36.490 52,506,654 1,841,933,422
2024/10/28 32.570 34.140 31.300 33.180 50,963,203 1,671,465,650
2024/10/21 30.650 33.130 30.390 32.400 36,711,782 1,161,652,561
2024/10/14 31.700 31.930 29.410 30.670 35,859,555 1,109,046,387
2024/10/07 35.000 38.590 31.300 31.700 71,578,495 2,444,226,658
2024/09/30 35.000 36.030 34.100 35.400 17,962,797 631,077,965
2024/09/23 27.850 32.980 27.000 32.750 38,170,853 1,150,660,363
2024/09/18 28.250 29.220 27.210 27.800 19,436,166 546,544,987
2024/09/09 26.110 28.880 25.800 27.960 31,269,933 850,151,303
2024/09/02 28.300 28.410 25.870 26.070 23,769,085 645,627,771
2024/08/26 29.880 30.000 26.660 28.370 30,928,703 888,504,315
2024/08/19 30.010 31.070 29.000 29.660 14,520,545 434,672,514
2024/08/12 30.700 31.220 29.700 30.130 15,242,566 463,945,602
2024/08/05 30.880 31.840 29.920 30.780 20,592,373 635,377,668
2024/07/29 30.430 32.130 28.800 30.910 28,298,921 865,027,267
2024/07/22 33.600 35.110 29.840 30.300 37,587,232 1,210,778,710
2024/07/15 38.300 39.280 33.460 33.660 40,133,229 1,451,819,559
2024/07/08 38.420 40.250 36.850 38.500 24,207,709 932,117,835
※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。