Zhejiang XCC Group Co.,Ltd;
銘柄コード：取扱いなし

ティッカー：603667

  • 株価 (CNY)
    66.280
  • 前日比
    -0.290 (-0.43%)
  • 出来高
    11,546,506

  • 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 67.210 67.690 66.200 66.280 11,546,506 771,826,193
2026/04/02 67.390 68.980 66.500 66.570 14,073,769 948,009,079
2026/04/01 67.520 69.000 67.030 68.420 21,228,024 1,443,346,421
2026/03/31 67.070 68.620 66.300 66.330 14,653,677 982,968,653
2026/03/30 65.320 67.390 65.320 67.020 11,678,434 773,842,232
2026/03/27 66.000 67.500 65.400 66.710 14,262,926 947,093,943
2026/03/26 67.990 69.800 66.390 66.720 24,278,571 1,644,266,220
2026/03/25 64.020 68.150 64.020 67.000 23,749,643 1,562,667,135
2026/03/24 65.000 65.350 62.100 64.020 16,160,624 1,036,178,809
2026/03/23 64.520 67.690 62.730 63.530 20,245,459 1,308,210,946
2026/03/20 67.970 68.060 65.410 65.490 13,774,983 919,239,053
2026/03/19 68.550 68.810 66.570 66.920 16,446,210 1,113,613,994
2026/03/18 69.000 70.380 68.600 69.950 12,689,173 881,675,462
2026/03/17 72.000 72.310 69.010 69.010 14,759,781 1,041,782,242
2026/03/16 72.500 72.630 70.600 71.610 12,467,367 895,593,308
2026/03/13 74.720 75.300 72.180 72.190 20,867,794 1,535,817,468
2026/03/12 75.140 77.480 74.550 76.140 24,797,710 1,880,348,355
2026/03/11 75.510 77.080 74.080 75.380 24,586,000 1,856,550,325
2026/03/10 73.220 78.880 73.110 76.480 33,731,919 2,544,145,660
2026/03/09 70.470 72.680 68.520 72.050 23,757,016 1,685,085,144
2026/03/06 72.240 73.840 72.190 72.570 14,164,334 1,029,888,725
2026/03/05 73.870 74.300 72.510 72.950 21,343,281 1,566,756,900
2026/03/04 70.500 73.190 70.500 72.150 21,809,220 1,561,213,013
2026/03/03 76.540 77.680 71.510 71.550 31,323,996 2,327,999,382
2026/03/02 77.000 79.500 76.540 76.900 30,905,748 2,394,731,883
2026/02/27 80.320 81.000 79.210 80.010 20,961,125 1,679,719,751
2026/02/26 79.030 82.000 79.030 80.310 29,224,018 2,340,624,661
2026/02/25 82.700 82.900 79.440 80.180 43,532,621 3,539,419,750
2026/02/24 90.400 90.490 81.580 84.390 49,619,453 4,302,750,866
2026/02/13 85.690 93.810 85.500 90.640 54,025,778 4,803,431,921
2026/02/12 86.000 88.880 85.220 86.340 35,928,507 3,111,767,991
2026/02/11 88.230 89.760 87.000 87.450 46,151,521 4,066,410,515
2026/02/10 86.870 96.690 86.040 91.180 75,986,496 6,853,602,006
2026/02/09 86.000 89.200 84.650 88.020 57,960,898 5,040,714,396
2026/02/06 76.500 85.650 76.500 85.650 47,044,587 3,814,139,891
2026/02/05 79.030 81.490 76.700 77.860 35,071,293 2,762,565,749
2026/02/04 79.010 84.040 77.450 81.930 50,255,472 4,050,967,959
2026/02/03 79.600 80.600 76.510 80.390 45,632,058 3,617,481,397
2026/02/02 75.000 82.070 74.780 79.660 56,731,880 4,418,136,984
2026/01/30 75.260 78.280 72.700 75.840 48,272,286 3,645,523,038
2026/01/29 78.910 80.250 75.540 76.000 38,730,794 3,008,414,423
2026/01/28 82.450 82.450 76.800 78.880 45,831,403 3,673,157,793
2026/01/27 82.950 83.850 80.010 82.300 37,788,840 3,109,171,283
2026/01/26 87.800 89.200 82.280 83.310 41,191,925 3,527,985,396
2026/01/23 90.830 92.500 86.860 87.130 58,193,458 5,198,421,603
2026/01/22 88.010 94.270 88.000 90.830 60,408,682 5,453,544,789
2026/01/21 83.790 91.050 83.780 89.110 63,352,645 5,507,403,811
2026/01/20 89.000 91.870 83.510 85.500 63,830,110 5,583,219,721
2026/01/19 83.700 89.200 82.870 89.200 61,195,074 5,277,616,169
2026/01/16 74.320 81.090 74.000 81.090 59,155,230 4,591,924,728
2026/01/15 74.180 77.180 73.200 73.720 43,773,037 3,264,155,369
2026/01/14 80.000 84.410 75.480 76.540 71,277,559 5,638,589,498
2026/01/13 78.600 88.000 74.740 82.650 72,337,857 5,859,185,572
2026/01/12 81.710 82.000 78.680 80.300 69,401,655 5,598,805,012
2026/01/09 76.920 80.920 75.400 78.110 63,251,858 4,923,366,497
2026/01/08 75.610 79.370 75.180 75.940 58,669,792 4,489,705,832
2026/01/07 74.970 82.880 74.970 75.600 80,875,950 6,235,940,124
2026/01/06 74.460 79.850 74.330 77.490 84,285,245 6,450,560,512
2026/01/05 69.000 76.980 68.010 74.200 103,221,437 7,436,846,482
2025/12/31 69.980 69.980 67.380 69.980 36,834,466 2,553,733,527
2025/12/30 58.200 63.620 57.890 63.620 41,141,690 2,502,751,856
2025/12/29 52.790 57.840 52.450 57.840 47,885,576 2,644,720,362
2025/12/26 52.300 53.880 51.810 52.580 34,821,378 1,833,084,391
2025/12/25 49.910 53.650 49.910 52.950 42,830,732 2,210,279,924
2025/12/24 49.440 50.100 48.910 49.720 17,489,655 866,481,232
2025/12/23 50.500 50.990 49.370 49.790 21,214,680 1,064,181,385
2025/12/22 51.270 51.470 49.760 50.650 32,518,821 1,651,549,621
2025/12/19 51.970 52.550 50.210 50.310 22,532,420 1,155,011,849
2025/12/18 50.000 53.330 49.860 51.290 29,982,434 1,532,702,026
2025/12/17 47.800 51.800 47.750 51.090 34,719,302 1,722,424,572
2025/12/16 49.120 49.490 47.600 47.720 18,519,028 897,848,775
2025/12/15 50.120 51.290 49.110 49.110 29,232,855 1,458,938,710
2025/12/12 53.550 53.930 50.800 50.980 48,824,286 2,554,242,522
2025/12/11 53.500 55.800 53.210 54.620 43,922,807 2,384,239,770
2025/12/10 53.030 54.720 52.800 53.460 43,623,701 2,333,977,062
2025/12/09 53.900 57.570 53.470 53.520 69,474,517 3,794,350,745
2025/12/08 48.600 53.970 47.810 53.970 61,418,102 3,137,697,285
2025/12/05 45.080 50.490 44.650 49.060 48,623,562 2,300,866,953
2025/12/04 49.000 49.960 45.890 45.900 38,776,881 1,849,172,512
2025/12/03 45.290 47.500 45.090 46.220 25,238,776 1,161,614,665
2025/12/02 46.020 46.020 44.670 44.780 15,557,435 705,879,719
2025/12/01 45.400 46.670 44.780 46.280 22,863,186 1,046,733,813
2025/11/28 42.800 45.420 42.530 44.910 22,437,493 985,342,505
2025/11/27 43.500 44.580 43.020 43.290 13,534,839 590,085,143
2025/11/26 42.080 44.350 42.080 43.740 15,070,658 648,980,210
2025/11/25 44.140 44.770 43.290 43.360 14,921,355 654,898,270
2025/11/24 42.600 44.000 41.540 43.570 14,799,131 635,289,696
2025/11/21 41.000 44.400 40.900 42.880 19,817,450 838,179,047
2025/11/20 44.050 44.350 41.550 41.900 13,021,557 559,438,642
2025/11/19 43.270 44.200 43.100 44.010 11,421,660 498,498,350
※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。