Bethel Automotive Safety Systems Co., Ltd
銘柄コード：取扱いなし

ティッカー：603596

  • 株価 (CNY)
    43.530
  • 前日比
    -0.370 (-0.84%)
  • 出来高
    7,150,166

  • 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 44.450 45.550 43.460 43.530 45,494,439 2,013,015,189
2026/03/23 45.460 46.820 43.880 44.770 47,097,289 2,130,328,124
2026/03/16 48.200 49.590 46.080 46.180 47,922,312 2,276,908,848
2026/03/09 49.980 51.140 47.650 48.480 64,207,228 3,166,218,930
2026/03/02 53.600 55.880 50.950 51.280 77,613,102 4,107,867,456
2026/02/24 53.050 56.180 52.100 55.180 81,781,628 4,426,635,069
2026/02/09 51.730 52.250 50.350 51.500 48,007,961 2,470,369,653
2026/02/02 51.280 51.920 49.470 50.770 62,795,094 3,193,758,480
2026/01/26 57.710 58.000 50.120 51.640 90,764,478 4,934,637,757
2026/01/19 56.490 59.400 55.120 57.700 111,190,356 6,357,586,580
2026/01/12 55.500 58.770 54.680 56.800 115,140,882 6,498,263,527
2026/01/05 51.150 57.500 51.150 55.140 124,713,510 6,701,480,459
2025/12/29 51.950 53.120 50.470 51.270 42,731,738 2,209,337,683
2025/12/22 51.790 52.900 49.140 51.840 98,001,210 5,038,977,215
2025/12/15 45.800 51.160 45.800 49.840 64,385,561 3,100,164,762
2025/12/08 46.020 46.900 44.140 46.370 37,437,625 1,716,795,888
2025/12/01 44.800 46.280 44.800 46.000 22,591,445 1,027,233,004
2025/11/24 44.700 45.860 43.220 44.980 38,698,008 1,729,413,977
2025/11/17 47.110 47.280 43.600 44.760 30,230,047 1,381,135,272
2025/11/10 47.750 47.790 46.700 47.150 26,338,498 1,247,062,034
2025/11/03 50.060 51.580 47.380 47.510 46,792,485 2,299,031,769
2025/10/27 48.000 51.300 46.600 50.130 64,918,772 3,181,506,718
2025/10/20 47.380 48.150 46.230 47.600 33,677,445 1,594,290,246
2025/10/13 48.000 50.750 46.450 46.830 73,969,693 3,551,100,036
2025/10/09 53.510 53.770 50.190 50.200 33,378,540 1,732,930,350
2025/09/29 51.750 55.090 51.500 53.890 27,372,547 1,452,318,912
2025/09/22 52.000 54.400 50.510 51.750 57,773,319 3,013,745,185
2025/09/15 48.050 56.010 48.050 52.180 122,965,966 6,280,179,298
2025/09/08 46.990 48.220 46.500 47.410 59,716,345 2,823,388,791
2025/09/01 47.000 47.500 45.290 46.810 87,161,961 4,066,105,480
2025/08/25 53.700 56.060 47.680 47.690 89,228,991 4,575,885,730
2025/08/18 52.510 54.260 51.090 53.640 49,979,274 2,642,654,112
2025/08/11 49.750 52.210 49.630 52.060 50,629,494 2,577,674,113
2025/08/04 47.100 51.100 46.900 49.460 52,605,967 2,558,754,234
2025/07/28 50.000 50.830 46.690 47.350 51,886,831 2,527,796,689
2025/07/21 51.600 53.200 49.450 50.020 61,624,523 3,147,010,328
2025/07/14 48.680 51.610 47.940 50.840 50,750,027 2,525,701,968
2025/07/07 49.700 50.650 48.500 48.680 41,558,555 2,052,265,342
2025/06/30 51.590 53.000 49.230 49.980 46,689,989 2,378,854,939
2025/06/23 50.610 53.430 50.020 51.340 38,825,405 1,993,684,546
2025/06/16 51.350 52.260 49.930 50.620 24,604,476 1,255,812,455
2025/06/09 53.780 54.520 51.380 51.670 34,310,237 1,812,867,147
2025/06/03 54.550 55.160 52.910 53.580 19,410,791 1,049,153,253
2025/05/26 58.860 59.190 54.380 54.730 27,104,799 1,539,281,535
2025/05/19 57.620 60.000 56.130 58.750 25,148,320 1,461,746,100
2025/05/12 58.390 59.860 56.160 57.050 26,890,623 1,556,025,899
2025/05/06 58.360 61.870 57.410 58.020 25,201,674 1,484,756,623
2025/04/28 58.950 60.580 54.830 57.620 22,743,635 1,319,017,111
2025/04/21 53.850 60.500 53.810 58.950 35,693,807 2,026,605,126
2025/04/14 56.100 57.350 52.650 54.020 20,992,578 1,155,221,567
2025/04/07 55.280 57.190 48.390 55.800 57,951,043 3,138,918,244
2025/03/31 61.930 63.500 59.500 59.510 18,260,883 1,115,922,560
2025/03/24 62.070 65.800 60.100 62.230 29,539,950 1,847,723,872
2025/03/17 60.480 66.380 59.000 62.520 46,995,155 2,918,164,149
2025/03/10 65.000 66.960 58.650 60.360 47,424,373 2,975,523,722
2025/03/03 57.580 67.400 57.580 65.280 50,740,354 3,143,872,333
2025/02/24 63.850 63.860 57.090 57.500 73,730,876 4,466,247,813
2025/02/17 61.500 64.810 58.980 63.770 63,468,263 3,951,851,395
2025/02/10 59.000 63.140 56.280 60.800 89,291,945 5,340,104,770
2025/02/05 45.820 60.840 45.460 59.550 80,836,536 4,277,667,393
2025/01/27 45.580 46.350 45.170 45.710 4,927,673 225,206,975
2025/01/20 47.490 47.970 43.800 45.580 39,296,664 1,815,898,843
2025/01/13 45.170 47.890 44.970 47.190 25,502,634 1,180,899,467
2025/01/06 42.300 46.960 41.820 45.470 24,689,237 1,089,721,198
2024/12/30 45.690 46.870 42.110 42.300 25,691,887 1,136,673,310
2024/12/23 46.900 48.040 45.550 45.680 27,687,596 1,288,649,936
2024/12/16 47.000 48.890 46.500 46.520 38,746,198 1,829,886,066
2024/12/09 43.810 49.600 43.080 47.310 64,540,078 2,965,616,584
2024/12/02 43.430 45.490 43.310 43.650 36,462,686 1,603,264,303
2024/11/25 45.850 46.150 42.010 43.410 45,889,872 2,035,445,272
2024/11/18 48.120 49.370 45.220 45.480 29,347,206 1,380,712,674
2024/11/11 50.500 54.410 48.100 48.110 32,998,906 1,659,184,993
2024/11/04 47.230 51.180 46.050 50.980 47,025,862 2,297,683,617
2024/10/28 49.230 51.730 46.880 47.230 33,034,101 1,610,990,520
2024/10/21 48.000 51.240 47.030 49.470 38,147,837 1,866,764,403
2024/10/14 46.520 48.980 44.200 47.700 38,741,257 1,815,027,890
2024/10/07 47.140 53.810 45.430 46.100 71,717,570 3,451,049,468
2024/09/30 47.140 48.920 45.700 48.920 14,383,288 685,651,338
2024/09/23 39.160 45.500 38.650 44.470 33,838,451 1,419,353,827
2024/09/18 37.900 41.150 37.550 39.160 18,337,267 714,053,176
2024/09/09 38.270 40.050 37.540 37.950 27,899,920 1,072,821,673
2024/09/02 37.930 40.200 36.070 38.530 33,405,417 1,275,502,334
2024/08/26 33.000 37.200 31.750 37.200 22,464,871 781,496,699
2024/08/19 35.280 35.790 32.370 32.780 15,669,877 533,637,661
2024/08/12 36.900 37.000 35.100 35.290 16,627,661 599,801,301
2024/08/05 38.700 39.530 36.600 36.950 27,866,462 1,057,392,900
2024/07/29 40.720 42.000 39.040 39.080 26,750,231 1,075,626,788
2024/07/22 44.600 44.600 38.560 40.680 33,334,011 1,403,695,203
2024/07/15 44.910 45.500 43.150 44.570 39,669,814 1,766,595,991
2024/07/08 39.390 47.360 39.020 45.520 71,538,357 3,063,451,292
※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。