ECOVACS ROBOTICS CO LTD-A
ｴｺﾊﾞｸｽ ﾛﾎﾞﾃｲｸｽ-A
銘柄コード：Z9134

ティッカー：603486

  • 株価 (CNY)
    59.890
  • 前日比
    -0.670 (-1.10%)
  • 出来高
    2,093,279

  • 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 60.780 62.680 59.670 59.890 15,846,833 962,774,338
2026/03/23 60.500 62.250 58.500 61.680 20,381,827 1,237,839,308
2026/03/16 63.650 65.110 61.240 61.240 17,295,874 1,086,353,845
2026/03/09 64.000 65.360 62.010 63.700 22,765,066 1,451,671,346
2026/03/02 67.980 69.450 64.250 64.850 32,362,249 2,156,377,556
2026/02/24 72.000 74.000 68.310 69.330 26,546,322 1,882,399,693
2026/02/09 71.910 73.200 70.860 70.860 19,772,271 1,417,820,122
2026/02/02 72.000 73.640 69.440 71.020 31,394,269 2,245,475,090
2026/01/26 82.760 83.650 71.710 71.820 36,304,519 2,813,055,654
2026/01/19 84.500 86.230 80.840 82.870 24,470,825 2,046,005,678
2026/01/12 84.000 86.490 81.770 83.850 37,509,814 3,151,855,895
2026/01/05 80.700 84.310 80.280 83.480 35,220,977 2,894,900,152
2025/12/29 80.780 82.300 79.200 80.680 17,596,890 1,420,772,898
2025/12/22 80.170 81.500 78.170 80.400 23,859,982 1,910,230,158
2025/12/15 79.070 82.410 77.580 79.400 32,426,080 2,581,602,359
2025/12/08 79.700 81.430 76.690 79.600 27,382,902 2,172,970,188
2025/12/01 77.010 83.380 76.060 79.600 31,960,516 2,525,280,270
2025/11/24 78.900 81.130 77.720 78.580 17,500,870 1,384,012,551
2025/11/17 81.000 81.450 77.700 78.290 16,450,879 1,309,654,477
2025/11/10 82.410 84.680 81.100 81.320 17,236,891 1,419,931,988
2025/11/03 89.400 89.960 82.500 82.570 24,991,751 2,151,977,199
2025/10/27 95.900 97.810 89.300 89.400 28,806,565 2,681,963,217
2025/10/20 91.750 93.200 88.580 91.160 24,445,757 2,228,780,780
2025/10/13 96.720 100.000 90.500 90.750 22,026,340 2,081,323,932
2025/10/09 105.060 105.700 97.200 102.900 14,437,824 1,482,981,092
2025/09/29 106.450 110.700 103.000 107.500 11,571,135 1,237,098,970
2025/09/22 104.900 108.170 100.510 106.450 24,566,422 2,579,658,558
2025/09/15 96.490 111.690 94.830 105.000 33,158,829 3,382,283,455
2025/09/08 93.500 101.550 93.500 97.430 27,865,770 2,688,907,476
2025/09/01 96.890 99.640 87.670 92.860 42,619,255 4,017,504,072
2025/08/25 91.090 100.900 90.040 96.890 43,669,604 4,136,821,586
2025/08/18 93.050 94.940 88.000 90.990 36,439,041 3,343,099,816
2025/08/11 86.950 93.340 86.400 91.600 37,851,741 3,390,475,070
2025/08/04 77.720 89.940 77.120 87.120 46,749,542 3,879,043,247
2025/07/28 70.360 82.890 70.150 78.680 56,344,353 4,255,125,538
2025/07/21 71.030 71.310 66.880 70.840 47,981,101 3,359,396,786
2025/07/14 61.000 71.900 60.800 70.350 73,780,520 4,870,436,576
2025/07/07 56.580 59.290 55.000 58.210 31,418,178 1,799,319,054
2025/06/30 54.980 59.180 54.500 56.880 30,483,039 1,718,786,154
2025/06/23 53.220 56.440 51.340 54.730 24,393,760 1,315,616,461
2025/06/16 52.410 55.350 52.110 53.880 20,459,954 1,093,328,791
2025/06/09 53.200 53.630 52.050 52.650 18,706,718 989,258,014
2025/06/03 53.690 55.450 52.760 53.030 18,630,591 1,001,068,230
2025/05/26 57.000 57.330 52.730 53.710 26,982,188 1,489,214,411
2025/05/19 55.970 60.440 54.920 57.360 27,615,059 1,578,821,960
2025/05/12 55.200 58.480 54.020 56.210 32,033,257 1,793,141,643
2025/05/06 51.890 55.050 51.240 54.030 23,574,165 1,250,668,388
2025/04/28 53.700 53.800 48.830 51.500 28,975,115 1,505,474,537
2025/04/21 47.270 54.170 46.800 53.180 32,325,076 1,627,729,201
2025/04/14 50.150 50.200 46.210 47.340 27,217,479 1,319,367,294
2025/04/07 50.350 51.000 42.300 49.960 57,305,802 2,773,744,081
2025/03/31 62.000 62.430 54.550 54.710 21,585,627 1,261,086,293
2025/03/24 64.710 65.730 61.580 62.000 21,011,248 1,334,319,304
2025/03/17 61.800 68.390 59.580 65.110 37,584,933 2,394,911,930
2025/03/10 56.840 63.480 56.600 61.150 39,384,629 2,344,074,656
2025/03/03 58.500 59.490 56.430 56.840 28,212,063 1,631,080,422
2025/02/24 61.800 62.700 57.810 58.310 41,526,418 2,498,021,674
2025/02/17 53.780 62.000 52.200 61.020 56,970,781 3,261,577,212
2025/02/10 50.500 54.740 49.000 53.780 65,668,135 3,415,071,360
2025/02/05 43.020 51.410 42.450 50.140 48,296,826 2,258,118,099
2025/01/27 43.510 43.960 42.650 42.710 6,848,331 295,899,261
2025/01/20 45.400 49.000 42.920 43.200 55,923,220 2,523,814,918
2025/01/13 43.900 45.500 43.230 45.220 27,665,178 1,230,062,976
2025/01/06 45.530 48.700 44.500 44.500 19,194,865 879,268,778
2024/12/30 48.630 50.600 45.500 45.610 18,112,277 861,872,701
2024/12/23 50.760 51.310 48.180 48.730 16,874,906 839,442,198
2024/12/16 50.970 51.870 49.030 50.760 18,553,733 939,885,729
2024/12/09 50.580 53.000 49.060 50.970 33,487,960 1,704,620,883
2024/12/02 51.200 53.300 49.520 50.860 29,897,165 1,531,332,791
2024/11/25 46.900 52.000 45.680 51.300 25,888,604 1,267,764,937
2024/11/18 47.460 48.500 45.900 46.850 24,441,793 1,153,102,689
2024/11/11 53.000 54.770 47.040 47.240 33,291,723 1,681,648,158
2024/11/04 49.980 55.670 49.950 53.500 41,470,526 2,167,871,746
2024/10/28 54.550 57.360 49.850 49.890 63,357,558 3,352,406,787
2024/10/21 52.350 54.710 50.600 54.330 42,025,524 2,227,247,708
2024/10/14 47.600 51.760 44.660 51.250 53,090,664 2,591,753,489
2024/10/07 49.100 56.330 46.010 47.590 73,805,355 3,672,369,951
2024/09/30 49.100 51.400 46.880 51.210 16,020,231 795,364,418
2024/09/23 41.000 47.360 40.660 46.830 41,840,335 1,839,405,727
2024/09/18 40.220 41.860 39.810 41.110 11,559,614 471,054,270
2024/09/09 41.200 42.190 40.250 40.250 18,507,095 758,281,949
2024/09/02 40.990 43.650 39.530 41.830 38,894,544 1,614,123,576
2024/08/26 37.300 41.430 36.730 40.170 27,178,311 1,057,440,135
2024/08/19 37.000 38.470 36.250 37.680 19,613,449 732,562,320
2024/08/12 37.770 38.760 37.000 37.050 20,998,416 790,485,370
2024/08/05 39.400 41.230 37.330 37.660 26,177,138 1,018,421,553
2024/07/29 39.310 42.330 38.020 39.990 29,125,384 1,162,466,888
2024/07/22 40.710 41.660 37.700 40.200 24,027,280 962,713,041
2024/07/15 42.060 42.170 40.400 40.710 21,622,531 893,767,318
2024/07/08 44.000 44.000 41.770 42.670 21,041,842 907,113,808
※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。