ZHEJIANG HUAYOU COBALT CO., LTD
銘柄コード：取扱いなし

ティッカー：603799

  • 株価 (CNY)
    57.420
  • 前日比
    -1.560 (-2.64%)
  • 出来高
    38,243,923

  • 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 60.790 57.300 57.420 246,676,401 14,462,020,699
2026/03/23 56.190 60.730 53.930 59.900 334,165,069 19,277,147,417
2026/03/16 66.350 66.700 56.260 57.410 335,167,822 20,673,151,260
2026/03/09 66.770 69.250 64.450 66.830 201,149,583 13,441,820,883
2026/03/02 78.610 79.530 68.680 69.070 249,719,105 18,472,346,494
2026/02/24 73.800 80.100 72.580 78.620 209,338,737 15,967,312,164
2026/02/09 71.500 76.760 69.250 72.500 206,400,275 14,964,535,938
2026/02/02 68.840 72.930 67.750 70.450 242,001,894 16,938,317,565
2026/01/26 80.110 82.170 70.740 72.000 379,040,609 28,903,741,639
2026/01/19 77.000 78.780 73.480 78.650 269,292,546 20,729,466,959
2026/01/12 77.000 80.800 73.300 77.630 384,541,744 29,679,893,156
2026/01/05 68.860 79.590 67.210 75.950 425,879,592 31,047,686,955
2025/12/29 67.070 70.640 63.860 68.260 214,435,531 14,465,284,832
2025/12/22 64.500 68.660 64.280 66.000 350,330,329 23,072,755,467
2025/12/15 60.200 63.900 57.000 63.710 312,950,348 19,153,343,673
2025/12/08 63.800 64.500 59.780 61.230 239,638,372 14,936,060,630
2025/12/01 62.320 64.420 60.580 63.460 259,217,162 16,251,619,971
2025/11/24 59.620 62.350 56.010 61.830 329,812,802 19,773,102,011
2025/11/17 65.000 69.200 59.540 59.680 540,604,525 34,249,999,681
2025/11/10 63.600 66.560 59.200 65.610 435,973,662 27,790,051,150
2025/11/03 64.850 65.750 57.330 64.340 418,436,085 26,389,717,790
2025/10/27 63.560 67.070 60.120 64.810 518,218,538 33,108,982,392
2025/10/20 61.250 64.090 58.960 62.980 370,714,973 22,917,599,630
2025/10/13 61.300 73.000 60.980 61.460 588,039,160 37,743,293,484
2025/10/09 67.030 70.290 63.650 64.850 315,231,369 20,948,700,626
2025/09/29 58.400 66.280 57.330 65.900 267,655,416 16,588,613,545
2025/09/22 53.980 58.500 51.280 57.130 538,433,630 29,733,651,132
2025/09/15 52.500 54.750 49.910 51.560 462,254,464 24,120,437,931
2025/09/08 51.730 54.060 50.250 52.300 538,650,707 28,055,622,074
2025/09/01 48.500 50.880 46.070 50.750 580,723,931 28,484,508,815
2025/08/25 49.010 49.020 45.200 48.050 434,912,071 20,797,495,235
2025/08/18 45.640 49.000 43.610 47.940 413,245,006 19,235,521,916
2025/08/11 45.200 45.580 43.220 44.250 290,842,493 12,960,668,594
2025/08/04 42.510 44.390 41.950 43.810 247,046,200 10,663,749,223
2025/07/28 43.800 47.580 42.900 42.990 379,324,779 16,810,725,893
2025/07/21 38.450 45.180 38.160 44.920 389,511,373 16,233,860,248
2025/07/14 38.420 38.850 36.780 38.200 161,144,352 6,133,556,898
2025/07/07 37.610 39.500 37.260 38.150 186,504,500 7,111,416,585
2025/06/30 37.170 38.660 36.800 37.650 178,578,583 6,709,197,363
2025/06/23 36.990 38.280 36.980 37.120 202,976,854 7,579,663,170
2025/06/16 35.000 37.000 35.000 35.570 134,135,819 4,780,935,928
2025/06/09 34.360 35.990 33.550 35.220 136,928,316 4,762,366,830
2025/06/03 33.390 34.600 33.390 34.360 60,932,724 2,067,751,988
2025/05/26 34.800 34.860 33.020 33.400 93,246,698 3,172,252,665
2025/05/19 35.090 36.080 34.550 34.950 121,451,089 4,271,131,172
2025/05/12 35.290 35.500 34.520 35.360 151,587,124 5,330,940,183
2025/05/06 34.010 35.350 33.960 34.880 104,976,323 3,626,931,959
2025/04/28 34.090 34.090 33.210 33.880 70,337,112 2,378,625,285
2025/04/21 32.950 34.560 32.330 34.100 199,283,665 6,673,013,522
2025/04/14 31.150 32.390 30.150 31.880 128,218,288 4,025,092,606
2025/04/07 30.000 31.330 27.370 30.730 244,048,935 7,286,691,076
2025/03/31 34.350 34.840 33.180 33.230 94,911,159 3,217,488,290
2025/03/24 35.330 36.750 34.680 34.780 178,073,651 6,301,136,140
2025/03/17 38.770 38.770 34.920 35.110 299,747,976 11,058,452,204
2025/03/10 37.970 40.130 36.820 39.120 434,426,487 16,729,764,014
2025/03/03 33.980 37.670 33.770 36.300 426,866,711 15,123,887,570
2025/02/24 31.170 33.960 30.410 33.000 367,140,712 11,798,066,780
2025/02/17 31.110 31.210 29.870 30.870 175,198,032 5,389,967,454
2025/02/10 30.660 31.930 29.660 31.190 180,701,857 5,576,459,307
2025/02/05 29.510 30.850 29.120 30.630 95,436,356 2,865,715,179
2025/01/27 28.950 29.410 28.950 29.220 22,327,622 650,459,447
2025/01/20 29.800 30.120 28.600 28.950 97,328,624 2,858,298,365
2025/01/13 27.640 30.300 27.510 29.610 130,198,965 3,745,173,228
2025/01/06 28.030 28.580 27.690 27.870 84,061,377 2,357,291,164
2024/12/30 29.980 30.410 27.600 27.740 104,492,939 3,023,241,957
2024/12/23 30.580 30.990 29.680 30.070 120,827,872 3,664,709,357
2024/12/16 31.410 31.460 29.520 30.350 133,548,415 4,097,933,114
2024/12/09 32.640 33.850 31.450 31.470 139,625,062 4,517,219,818
2024/12/02 32.300 33.000 31.560 32.620 142,492,636 4,612,486,627
2024/11/25 32.760 33.680 30.710 32.340 169,976,710 5,502,571,044
2024/11/18 33.430 34.830 32.070 32.430 242,725,750 8,056,067,642
2024/11/11 35.500 39.210 33.630 33.630 327,356,523 11,618,701,392
2024/11/04 32.510 37.700 31.220 36.000 489,415,408 16,815,089,880
2024/10/28 32.130 33.050 30.450 31.940 264,649,592 8,440,337,112
2024/10/21 30.500 32.860 29.980 32.130 310,326,343 9,734,161,564
2024/10/14 28.060 29.500 27.520 28.950 215,483,113 6,142,884,843
2024/10/07 29.140 33.140 27.670 28.060 532,206,324 15,701,417,073
2024/09/30 29.140 29.510 28.420 29.510 105,406,767 3,072,080,224
2024/09/23 21.880 26.830 21.710 26.830 229,609,046 5,582,369,930
2024/09/18 21.590 22.350 21.270 21.960 59,144,886 1,288,914,928
2024/09/09 22.590 22.840 21.630 21.640 125,242,349 2,777,249,089
2024/09/02 23.010 23.430 22.280 22.570 111,439,222 2,543,321,644
2024/08/26 21.500 23.490 21.500 23.130 146,873,728 3,290,705,875
2024/08/19 22.300 23.650 21.350 21.510 159,438,500 3,539,933,296
2024/08/12 22.150 22.550 21.790 22.140 78,664,489 1,743,008,415
2024/08/05 22.770 23.450 22.230 22.320 117,040,928 2,655,951,258
2024/07/29 23.330 23.600 22.030 22.810 126,355,679 2,898,915,165
2024/07/22 23.310 23.900 21.620 23.330 137,766,560 3,174,141,542
2024/07/15 23.840 24.160 22.710 23.550 117,670,403 2,772,903,046
2024/07/08 21.700 24.600 20.820 23.940 232,866,696 5,301,210,334
※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。