NINGBO ORIENT WIRES & CABLES CO.,LTD.
銘柄コード：取扱いなし

ティッカー：603606

  • 株価 (CNY)
    58.190
  • 前日比
    -2.640 (-4.33%)
  • 出来高
    9,578,271

  • 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 59.000 62.900 57.850 58.190 62,091,902 3,693,536,790
2026/03/23 63.240 64.800 56.280 57.750 81,797,140 4,950,158,419
2026/03/16 69.100 70.220 63.510 64.280 85,662,735 5,720,343,286
2026/03/09 60.000 69.800 57.140 67.200 107,025,423 6,799,860,250
2026/03/02 58.200 62.120 57.950 60.750 68,344,386 4,083,918,785
2026/02/24 56.520 60.860 56.000 59.200 42,233,499 2,455,666,799
2026/02/09 56.500 57.800 55.920 56.060 31,446,063 1,778,903,783
2026/02/02 55.000 56.650 53.810 56.000 47,309,606 2,619,296,336
2026/01/26 60.000 61.500 54.390 55.420 80,564,486 4,658,842,814
2026/01/19 57.850 60.800 56.800 59.560 81,403,120 4,782,636,807
2026/01/12 61.100 62.800 57.630 57.840 76,514,403 4,578,813,161
2026/01/05 59.750 61.160 58.010 60.900 41,447,559 2,484,988,399
2025/12/29 61.500 62.450 59.200 59.750 17,170,841 1,042,699,319
2025/12/22 61.990 65.120 60.960 61.810 48,030,409 3,000,459,650
2025/12/15 59.940 61.450 59.060 59.220 26,689,547 1,599,170,932
2025/12/08 59.410 60.350 56.420 60.100 29,457,966 1,740,082,051
2025/12/01 57.700 59.600 56.680 59.410 34,424,184 2,008,565,075
2025/11/24 57.660 59.150 56.150 57.800 28,253,433 1,629,940,549
2025/11/17 60.760 61.000 57.900 58.040 19,572,206 1,163,078,341
2025/11/10 64.550 64.550 59.170 60.770 34,813,869 2,167,511,483
2025/11/03 62.700 65.390 60.700 64.270 45,713,979 2,892,094,881
2025/10/27 67.200 68.590 61.300 62.710 64,027,342 4,158,575,862
2025/10/20 63.600 67.980 62.660 66.200 42,226,309 2,749,354,978
2025/10/13 68.000 72.440 62.740 62.800 55,278,275 3,675,728,896
2025/10/09 72.800 73.940 68.290 70.460 25,315,864 1,806,856,503
2025/09/29 67.990 71.600 65.000 70.640 28,249,315 1,943,764,741
2025/09/22 59.850 68.710 58.300 66.020 58,128,100 3,674,858,482
2025/09/15 58.860 62.890 56.560 60.170 48,392,311 2,885,149,581
2025/09/08 58.600 59.660 57.110 58.860 56,114,050 3,285,898,482
2025/09/01 52.510 60.060 52.410 57.890 68,975,405 3,843,137,128
2025/08/25 52.900 53.710 51.180 52.780 53,988,751 2,842,102,824
2025/08/18 55.200 55.370 51.610 52.440 62,977,570 3,379,061,518
2025/08/11 48.790 56.490 48.350 54.970 104,586,792 5,454,201,202
2025/08/04 48.000 48.800 47.470 48.500 30,043,804 1,447,886,024
2025/07/28 48.840 48.840 47.280 48.130 42,210,418 2,037,602,402
2025/07/21 49.120 49.850 48.280 48.930 44,441,213 2,179,619,291
2025/07/14 50.210 50.240 48.710 48.970 27,117,830 1,343,213,914
2025/07/07 50.680 51.510 49.720 50.190 19,438,675 982,139,054
2025/06/30 50.800 53.500 50.500 50.920 36,707,336 1,887,858,290
2025/06/23 48.520 50.700 48.300 50.420 23,001,339 1,138,221,260
2025/06/16 49.500 51.430 48.500 48.600 30,195,594 1,494,908,369
2025/06/09 48.490 50.500 48.380 49.500 27,515,071 1,354,223,006
2025/06/03 47.730 48.500 47.010 48.260 18,770,413 898,633,522
2025/05/26 47.530 49.450 47.000 47.710 30,275,676 1,450,886,083
2025/05/19 50.500 50.950 47.370 47.570 28,696,219 1,408,912,612
2025/05/12 52.300 52.550 50.180 50.240 20,315,695 1,042,550,678
2025/05/06 50.570 53.000 50.570 52.290 20,871,215 1,077,111,228
2025/04/28 51.110 51.600 49.900 50.400 12,221,678 620,280,712
2025/04/21 49.410 54.340 49.410 50.810 49,189,994 2,508,320,769
2025/04/14 48.370 50.330 47.580 49.530 33,945,520 1,661,718,067
2025/04/07 47.000 49.830 45.500 48.390 49,257,706 2,348,607,422
2025/03/31 49.520 51.180 48.700 50.210 39,183,302 1,955,344,728
2025/03/24 52.490 52.490 48.000 50.050 71,448,363 3,626,540,284
2025/03/17 49.970 51.510 47.890 50.790 84,850,811 4,245,934,582
2025/03/10 46.400 49.260 45.690 48.670 54,825,432 2,604,482,147
2025/03/03 47.740 49.240 45.660 46.570 43,997,841 2,081,207,873
2025/02/24 45.950 48.200 45.480 47.600 64,926,631 3,039,053,280
2025/02/17 50.680 50.680 45.220 45.760 81,144,159 3,901,816,885
2025/02/10 52.250 52.550 48.300 50.700 69,101,613 3,520,727,182
2025/02/05 52.300 53.350 50.090 52.290 28,173,610 1,465,239,022
2025/01/27 53.160 53.560 52.670 52.700 5,872,508 311,375,055
2025/01/20 54.310 55.350 52.310 53.200 40,361,345 2,171,137,650
2025/01/13 54.110 58.290 53.000 54.120 46,504,487 2,552,166,246
2025/01/06 52.010 55.450 52.010 54.730 33,287,324 1,782,536,200
2024/12/30 52.910 54.100 51.000 52.520 25,997,081 1,368,291,365
2024/12/23 53.560 54.400 52.480 52.680 27,150,746 1,446,591,746
2024/12/16 55.300 56.300 53.550 53.550 27,682,930 1,513,564,197
2024/12/09 57.350 58.920 55.020 55.150 29,990,952 1,697,787,792
2024/12/02 57.600 59.980 56.500 57.450 31,444,171 1,820,067,227
2024/11/25 54.300 58.280 53.390 57.630 39,927,754 2,231,961,448
2024/11/18 54.200 57.400 53.610 54.330 42,316,573 2,322,545,109
2024/11/11 56.850 57.120 53.410 53.780 53,953,141 2,983,069,165
2024/11/04 57.050 61.180 56.700 57.200 46,237,637 2,683,285,669
2024/10/28 58.350 58.880 55.410 57.490 59,846,101 3,443,095,805
2024/10/21 49.900 59.780 49.200 58.240 104,620,361 5,678,793,195
2024/10/14 52.100 52.480 47.400 49.120 62,170,870 3,125,640,489
2024/10/07 52.880 60.680 51.350 51.740 83,081,323 4,499,892,156
2024/09/30 52.880 55.190 51.680 55.170 15,746,595 846,064,549
2024/09/23 46.380 50.580 44.710 50.260 39,846,842 1,911,951,096
2024/09/18 46.800 48.400 45.680 46.370 14,907,159 697,841,380
2024/09/09 46.180 48.820 45.260 46.900 26,203,022 1,226,039,399
2024/09/02 48.170 49.430 46.520 46.820 21,385,259 1,020,825,338
2024/08/26 45.990 48.490 43.820 48.170 30,475,618 1,420,697,122
2024/08/19 48.300 49.000 45.140 45.900 22,637,814 1,065,901,472
2024/08/12 49.500 50.310 47.390 48.480 21,304,391 1,042,210,807
2024/08/05 49.620 50.400 47.400 48.420 25,404,581 1,243,808,285
2024/07/29 52.350 52.450 49.510 49.790 32,134,309 1,639,653,116
2024/07/22 46.550 53.910 46.500 52.400 52,441,509 2,613,684,808
2024/07/15 47.010 47.620 45.370 46.180 26,441,274 1,230,709,098
2024/07/08 45.590 49.000 45.080 47.350 36,646,546 1,713,409,258
※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。