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
2026/04/01 59.900 60.790 57.300 57.420 142,643,581 8,394,931,350
2026/03/02 78.610 79.530 53.930 58.730 1,224,234,399 82,880,668,812
2026/02/02 68.840 80.100 67.750 78.620 657,740,906 48,559,366,737
2026/01/05 68.860 82.170 67.210 72.000 1,458,754,491 105,847,225,866
2025/12/01 62.320 70.640 57.000 68.260 1,376,571,742 88,864,588,804
2025/11/03 64.850 69.200 56.010 61.830 1,724,827,074 108,616,672,917
2025/10/09 67.030 73.000 58.960 64.810 1,792,204,040 118,195,856,438
2025/09/01 48.500 66.280 46.070 65.900 2,387,718,148 135,353,772,514
2025/08/01 44.130 49.020 41.950 48.050 1,445,784,088 66,198,838,929
2025/07/01 37.060 47.580 36.780 44.180 1,206,933,817 49,967,060,023
2025/06/03 33.390 38.280 33.390 37.020 563,365,165 20,010,730,660
2025/05/06 34.010 36.080 33.020 33.400 471,261,234 16,082,967,763
2025/04/01 34.100 34.560 27.370 33.880 705,826,435 22,923,478,042
2025/03/03 33.980 40.130 33.770 34.070 1,370,087,549 48,620,981,895
2025/02/05 29.510 33.960 29.120 33.000 818,476,957 25,698,130,257
2025/01/02 29.200 30.300 27.510 29.220 392,361,007 11,401,029,960
2024/12/02 32.300 33.850 29.170 29.260 582,542,505 18,143,286,318
2024/11/01 30.700 39.210 30.670 32.340 1,328,463,030 44,144,826,486
2024/10/07 29.140 33.140 27.520 31.070 1,223,676,733 36,976,451,679
2024/09/02 23.010 29.510 21.270 29.510 630,842,270 16,291,501,622
2024/08/01 23.360 23.650 21.350 23.130 551,008,402 12,602,939,674
2024/07/01 21.950 24.600 20.820 23.480 672,453,638 15,273,103,253
2024/06/03 28.300 28.430 21.770 22.130 483,221,345 12,156,640,986
2024/05/06 28.990 31.080 28.200 28.800 580,153,597 16,979,645,400
2024/04/01 27.370 33.150 26.750 28.490 1,097,325,893 31,756,611,343
2024/03/01 27.740 30.150 26.210 27.120 640,918,774 17,820,746,511
2024/02/01 24.900 28.750 21.800 27.700 456,795,041 11,779,602,119
2024/01/02 32.750 32.850 24.850 24.920 520,915,689 15,024,510,759
2023/12/01 32.090 33.500 28.870 32.930 479,563,501 15,272,898,598
2023/11/01 36.780 37.790 31.950 32.100 394,084,327 13,656,992,352
2023/10/09 37.230 38.100 33.560 36.790 334,835,159 12,194,696,490
2023/09/01 40.300 41.380 36.940 37.510 342,270,218 13,359,662,284
2023/08/01 50.270 52.960 39.180 39.900 421,972,877 19,232,468,801
2023/07/03 46.170 51.600 43.840 50.330 482,503,704 23,152,940,236
2023/06/01 46.170 49.300 44.760 45.910 322,854,672 15,024,042,161
2023/05/04 51.850 54.190 46.000 46.250 300,506,345 14,896,850,787
2023/04/03 54.880 57.180 46.000 52.000 534,185,843 28,052,769,545
2023/03/01 59.080 59.480 53.500 55.000 369,819,049 20,992,778,316
2023/02/01 65.740 68.000 58.000 59.100 307,392,904 19,276,609,009
2023/01/03 55.630 68.500 54.310 65.730 337,443,385 20,598,387,828
2022/12/01 63.900 66.660 55.530 55.630 395,417,217 23,895,062,423
2022/11/01 55.000 69.500 54.300 62.510 515,301,177 31,086,831,755
2022/10/10 64.340 64.340 53.380 54.480 379,167,192 22,422,051,898
2022/09/01 75.010 77.880 64.100 64.340 415,551,600 29,226,782,907
2022/08/01 85.880 92.440 74.110 74.740 629,436,752 51,483,205,537
2022/07/01 95.510 102.380 84.000 84.370 574,670,465 52,619,701,127
2022/06/01 71.808 100.040 70.839 95.620 667,610,576 56,464,332,783
2022/05/05 62.054 72.900 57.685 72.677 318,961,372 21,156,388,843
2022/04/01 74.469 76.539 52.315 63.315 416,751,950 27,780,476,611
2022/03/01 94.231 94.615 65.462 75.231 647,781,914 53,367,351,039
2022/02/07 77.831 96.200 74.308 94.715 357,369,080 30,649,223,092
2022/01/04 87.454 87.923 72.200 75.669 434,815,553 35,138,097,061
2021/12/01 101.531 109.462 82.154 84.854 491,884,497 46,483,207,937
2021/11/01 85.769 103.539 75.231 99.539 690,131,887 62,815,459,288
2021/10/08 82.469 92.462 77.077 85.423 423,110,390 35,692,640,502
2021/09/01 107.339 109.615 76.062 79.539 628,411,178 58,529,431,604
2021/08/02 102.715 113.115 88.462 107.854 791,092,471 81,511,399,388
2021/07/01 88.308 116.154 82.546 100.769 718,650,857 69,669,068,343
2021/06/01 78.577 89.231 66.769 87.846 703,902,578 56,738,595,226
2021/05/06 63.508 80.777 55.908 79.423 676,346,600 47,279,332,726
2021/04/01 53.508 64.208 50.600 62.900 615,217,341 35,562,023,179
2021/03/01 69.262 72.769 46.923 52.877 910,246,107 55,031,431,575
2021/02/01 76.154 89.631 64.769 68.723 728,896,474 54,535,487,512
2021/01/04 62.692 82.308 58.854 76.169 1,008,185,088 70,578,753,224
2020/12/01 40.215 61.562 38.462 61.000 911,918,578 45,878,395,679
2020/11/02 30.769 43.646 30.600 40.246 1,069,541,033 38,840,649,998
2020/10/09 26.977 32.746 26.977 30.600 399,527,334 11,716,139,069
2020/09/01 30.954 31.600 26.039 26.685 371,721,640 10,712,831,803
2020/08/03 33.008 37.054 29.815 30.892 836,925,979 27,360,993,336
2020/07/01 30.300 37.231 29.600 32.892 1,287,827,439 41,861,796,775
2020/06/01 25.146 31.331 24.769 29.892 861,321,998 23,931,401,053
2020/05/06 26.115 29.408 23.885 24.977 619,642,210 16,170,338,022
2020/04/01 23.008 26.885 22.685 26.492 851,824,158 21,097,554,833
2020/03/02 29.223 33.069 21.808 22.623 978,613,585 26,110,144,407
2020/02/03 32.677 45.085 29.069 29.069 1,354,272,510 46,011,408,527
2020/01/02 31.100 38.600 29.408 36.308 829,945,414 28,096,972,045
2019/12/02 23.385 31.200 22.308 30.300 971,391,656 26,031,596,445
2019/11/01 18.923 24.254 18.469 23.454 733,091,223 15,596,515,769
2019/10/08 20.300 20.454 17.815 18.885 351,737,191 6,810,863,097
2019/09/02 19.962 22.846 19.392 20.700 688,369,287 14,266,453,473
2019/08/01 17.692 22.131 17.662 19.292 955,439,574 18,338,946,043
2019/07/01 16.692 18.423 15.546 17.985 533,352,094 9,153,121,961
2019/06/03 16.988 17.792 15.166 16.392 365,249,503 6,057,480,382
2019/05/06 16.331 17.503 14.988 16.982 421,718,109 6,937,684,611
2019/04/01 22.775 26.491 16.426 17.207 555,085,432 11,504,006,806
2019/03/01 22.710 25.077 20.959 22.184 920,417,621 20,923,393,569
2019/02/01 15.509 24.444 15.503 22.615 709,249,962 13,842,963,445
2019/01/02 17.799 18.219 15.337 15.497 439,508,808 7,345,510,708
2018/12/03 20.888 21.746 17.456 17.817 477,131,169 9,292,964,495
2018/11/01 20.059 23.923 18.846 20.124 783,955,945 16,257,678,387
※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。