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
2026/04/03 62.000 62.990 61.330 61.780 4,482,381 278,019,681
2026/04/02 62.890 62.890 61.000 61.490 4,696,800 291,518,634
2026/04/01 62.700 63.100 61.320 62.550 5,929,700 370,117,049
2026/03/31 62.830 63.440 61.250 61.630 3,753,579 233,801,051
2026/03/30 62.500 63.440 61.750 62.920 7,536,500 472,180,566
2026/03/27 61.800 63.300 61.600 63.160 4,799,800 299,819,507
2026/03/26 63.720 63.770 62.250 62.430 3,439,381 216,827,176
2026/03/25 62.660 64.250 62.600 62.890 6,930,465 437,312,341
2026/03/24 62.500 62.500 60.240 62.010 6,946,361 429,371,939
2026/03/23 61.600 62.300 60.000 60.130 10,402,609 634,637,168
2026/03/20 64.920 65.890 62.700 62.830 9,041,566 579,428,757
2026/03/19 67.200 67.700 64.700 64.980 6,926,942 458,182,578
2026/03/18 67.920 68.450 66.780 68.030 4,774,881 323,713,057
2026/03/17 68.160 69.180 67.150 67.920 5,337,062 363,467,264
2026/03/16 68.580 69.000 66.360 68.260 8,017,660 545,601,763
2026/03/13 68.900 70.350 67.650 68.590 6,969,989 480,040,567
2026/03/12 71.800 72.280 68.880 69.850 8,509,515 601,643,984
2026/03/11 73.000 73.370 71.550 71.710 7,128,399 516,149,550
2026/03/10 73.000 74.300 72.800 73.360 5,131,981 376,507,786
2026/03/09 75.770 75.960 72.020 72.830 9,906,099 734,487,710
2026/03/06 73.970 78.350 73.080 76.680 8,501,852 642,059,863
2026/03/05 73.380 75.200 72.720 74.110 6,229,237 460,044,725
2026/03/04 72.510 75.000 72.000 72.350 6,889,806 502,714,694
2026/03/03 76.330 77.700 73.110 73.520 8,876,322 667,188,743
2026/03/02 75.350 77.770 72.000 76.720 12,322,111 929,826,496
2026/02/27 72.360 74.200 72.070 73.170 5,785,394 422,044,492
2026/02/26 71.590 73.180 70.700 72.430 7,200,240 518,237,274
2026/02/25 71.780 72.000 69.240 70.970 8,768,727 622,557,695
2026/02/24 68.180 71.480 67.900 71.190 8,708,626 606,882,374
2026/02/13 68.670 68.670 65.700 67.510 7,286,629 492,849,368
2026/02/12 69.410 70.800 68.010 68.790 7,820,314 541,576,295
2026/02/11 68.250 70.340 68.200 69.080 6,731,508 464,255,277
2026/02/10 69.070 69.250 67.850 68.470 4,998,500 343,197,010
2026/02/09 69.980 69.980 67.700 68.720 6,448,240 445,541,142
2026/02/06 67.050 70.550 66.670 68.700 7,390,460 504,343,466
2026/02/05 68.060 69.080 67.440 67.850 6,272,740 427,220,639
2026/02/04 68.360 69.110 67.080 68.070 5,173,260 352,583,535
2026/02/03 67.910 68.710 66.510 68.590 8,337,806 566,387,161
2026/02/02 68.090 71.360 66.600 66.660 12,042,800 821,047,997
2026/01/30 68.400 70.280 66.980 69.140 9,071,456 623,209,027
2026/01/29 69.000 71.260 68.450 69.520 10,205,775 709,888,194
2026/01/28 68.390 70.440 68.090 69.040 10,132,281 699,026,066
2026/01/27 68.000 70.980 67.500 68.430 8,819,242 606,124,454
2026/01/26 67.710 69.770 66.860 67.910 14,961,110 1,018,290,549
2026/01/23 64.890 68.000 64.500 68.000 17,760,679 1,178,376,649
2026/01/22 62.010 65.800 62.000 65.060 12,088,221 770,231,221
2026/01/21 61.660 63.820 61.120 63.580 8,485,283 530,712,025
2026/01/20 61.880 62.100 59.780 61.990 9,667,288 593,934,006
2026/01/19 58.370 61.800 58.080 61.270 11,763,546 704,401,134
2026/01/16 58.880 58.960 57.460 58.240 7,930,199 463,004,668
2026/01/15 56.650 58.150 56.450 57.370 7,172,810 409,961,955
2026/01/14 56.600 57.140 56.100 56.660 7,383,512 418,091,367
2026/01/13 57.000 57.620 56.350 56.800 7,721,591 439,686,695
2026/01/12 58.890 59.180 56.680 57.270 9,775,875 567,049,629
2026/01/09 58.710 59.470 58.340 59.180 4,637,405 273,259,089
2026/01/08 60.340 60.790 58.660 58.960 5,894,628 351,835,608
2026/01/07 60.650 61.410 60.140 60.330 5,567,218 337,554,345
2026/01/06 59.200 60.830 58.300 60.800 10,276,462 614,352,589
2026/01/05 60.580 60.580 57.760 58.930 10,645,454 633,005,308
2025/12/31 60.610 60.980 59.880 60.720 3,278,903 198,529,379
2025/12/30 59.680 61.160 59.610 60.610 3,827,029 230,635,902
2025/12/29 60.270 60.750 59.420 59.990 4,376,085 263,035,529
2025/12/26 60.070 61.180 59.330 60.000 4,347,413 261,475,154
2025/12/25 58.520 60.580 58.330 60.070 5,650,558 335,501,881
2025/12/24 58.890 58.980 58.100 58.680 2,957,177 173,475,395
2025/12/23 59.380 59.380 58.520 58.800 3,463,151 204,395,172
2025/12/22 58.040 59.040 57.550 58.860 5,337,502 311,563,335
2025/12/19 57.540 58.520 57.000 58.220 4,816,428 278,485,866
2025/12/18 57.200 57.700 57.000 57.130 2,941,402 168,417,325
2025/12/17 55.990 57.490 55.810 57.300 3,982,502 225,598,782
2025/12/16 56.330 56.880 55.530 55.910 3,609,573 202,722,643
2025/12/15 56.990 57.450 56.200 56.440 4,609,405 261,675,921
2025/12/12 56.730 57.310 56.030 57.190 3,976,787 225,941,153
2025/12/11 57.270 57.810 56.500 56.600 4,993,352 284,845,764
2025/12/10 56.000 57.370 54.920 57.090 7,147,646 402,734,113
2025/12/09 55.800 57.580 55.610 56.220 8,323,101 468,611,394
2025/12/08 54.360 56.200 54.290 55.580 8,456,242 466,002,356
2025/12/05 53.920 54.500 53.420 54.360 4,516,850 244,135,742
2025/12/04 52.820 54.400 52.710 54.060 6,291,022 336,553,949
2025/12/03 51.910 53.580 51.880 53.060 6,784,380 356,909,270
2025/12/02 51.830 52.190 51.220 52.060 3,945,561 204,478,698
2025/12/01 52.260 52.860 51.670 52.050 4,934,817 257,646,795
2025/11/28 51.910 52.350 51.640 52.170 3,006,114 156,370,534
2025/11/27 52.060 52.520 51.880 52.000 4,625,624 241,064,394
2025/11/26 52.630 52.860 52.050 52.090 4,566,585 239,323,303
2025/11/25 53.440 53.670 52.610 52.660 5,008,965 265,950,996
2025/11/24 52.980 54.100 52.720 53.120 5,552,114 295,539,028
2025/11/21 54.320 54.880 52.360 52.520 6,355,573 340,150,266
2025/11/20 55.050 55.950 54.400 54.730 4,649,582 255,878,121
2025/11/19 55.010 56.780 54.510 54.940 4,903,344 271,203,956
※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。