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
2026/04/03 58.990 59.490 57.300 57.420 38,243,923 2,229,620,710
2026/04/02 59.800 60.600 58.500 58.980 45,060,394 2,679,741,631
2026/04/01 59.900 60.790 58.760 60.300 59,339,264 3,556,647,136
2026/03/31 59.570 60.040 58.220 58.730 44,504,323 2,631,985,662
2026/03/30 59.000 60.170 58.400 59.750 59,528,497 3,531,825,727
2026/03/27 57.240 60.730 57.220 59.900 78,760,919 4,628,976,111
2026/03/26 58.800 59.850 57.900 58.170 53,608,120 3,145,724,481
2026/03/25 57.460 59.310 57.310 59.040 77,408,424 4,511,362,950
2026/03/24 56.860 56.990 53.930 56.340 59,918,598 3,357,239,045
2026/03/23 56.190 58.580 55.220 55.630 64,469,008 3,636,374,396
2026/03/20 57.300 59.100 56.510 57.410 68,898,074 3,967,151,100
2026/03/19 58.670 58.930 56.260 56.510 80,863,916 4,657,155,082
2026/03/18 61.810 61.980 59.630 60.640 60,143,669 3,669,665,964
2026/03/17 63.770 64.200 61.850 61.860 45,794,867 2,881,413,031
2026/03/16 66.350 66.700 61.850 63.420 79,467,296 5,131,997,975
2026/03/13 67.050 69.160 66.750 66.830 43,772,262 2,952,329,641
2026/03/12 67.610 68.650 66.680 67.500 33,398,207 2,258,052,775
2026/03/11 68.400 68.940 67.530 68.010 31,151,010 2,125,121,902
2026/03/10 68.320 69.250 67.700 68.320 36,837,155 2,519,569,309
2026/03/09 66.770 67.710 64.450 67.190 55,990,949 3,725,077,836
2026/03/06 70.400 70.880 68.680 69.070 46,036,099 3,211,363,175
2026/03/05 72.390 72.590 70.200 71.460 34,444,762 2,468,311,644
2026/03/04 70.360 73.120 70.020 70.910 40,004,762 2,844,438,590
2026/03/03 77.630 77.630 71.720 71.720 77,940,317 5,820,193,171
2026/03/02 78.610 79.530 76.300 78.450 51,293,165 4,012,279,599
2026/02/27 76.000 79.200 75.900 78.620 44,822,484 3,470,604,936
2026/02/26 80.100 80.100 76.680 76.880 59,820,279 4,692,302,684
2026/02/25 74.200 78.780 73.720 77.470 68,858,061 5,236,139,103
2026/02/24 73.800 73.880 72.580 73.420 35,837,913 2,631,219,572
2026/02/13 72.580 73.840 72.500 72.500 31,667,942 2,307,167,914
2026/02/12 75.000 76.760 74.280 75.150 58,269,919 4,387,579,225
2026/02/11 70.100 74.350 70.100 73.350 57,831,307 4,162,408,321
2026/02/10 70.850 71.180 69.250 69.560 29,973,321 2,104,426,867
2026/02/09 71.500 71.680 70.210 70.930 28,657,786 2,036,995,428
2026/02/06 68.550 71.450 67.750 70.450 33,582,547 2,335,666,143
2026/02/05 71.700 72.870 69.800 70.900 36,216,952 2,582,902,474
2026/02/04 71.920 72.930 71.100 72.720 48,492,651 3,499,593,391
2026/02/03 71.100 71.280 68.150 70.720 54,275,253 3,816,228,726
2026/02/02 68.840 72.910 68.540 69.480 69,434,491 4,856,421,886
2026/01/30 76.000 76.200 70.740 72.000 92,039,594 6,786,539,463
2026/01/29 80.000 81.640 77.510 78.600 70,268,716 5,581,971,127
2026/01/28 78.030 81.500 76.810 80.760 81,199,996 6,437,129,682
2026/01/27 78.700 80.410 77.410 78.150 52,725,755 4,147,803,331
2026/01/26 80.110 82.170 79.020 79.590 82,806,548 6,642,948,296
2026/01/23 74.770 78.780 74.280 78.650 78,444,116 6,010,388,167
2026/01/22 75.700 76.130 73.860 74.520 39,757,100 2,983,869,747
2026/01/21 74.500 76.580 74.300 75.500 46,619,591 3,506,725,635
2026/01/20 76.910 77.100 73.480 75.040 54,151,420 4,095,607,273
2026/01/19 77.000 77.450 75.060 76.150 50,320,319 3,845,227,176
2026/01/16 79.280 80.800 77.010 77.630 70,065,900 5,512,785,012
2026/01/15 75.830 80.500 75.830 79.200 109,327,762 8,510,072,994
2026/01/14 74.790 76.790 73.370 73.980 65,592,809 4,901,914,598
2026/01/13 74.010 77.500 73.750 75.140 66,989,200 5,030,888,920
2026/01/12 77.000 77.770 73.300 74.870 72,566,073 5,495,791,538
2026/01/09 74.500 76.950 74.080 75.950 65,917,919 4,968,233,555
2026/01/08 76.620 77.700 74.510 75.620 73,026,272 5,558,212,127
2026/01/07 76.100 79.590 76.100 77.190 110,099,439 8,504,631,165
2026/01/06 70.730 74.030 70.050 73.490 108,303,191 7,805,952,491
2026/01/05 68.860 69.360 67.210 68.000 68,532,771 4,684,728,893
2025/12/31 68.640 70.640 67.870 68.260 69,220,834 4,766,027,472
2025/12/30 63.880 68.640 63.860 68.030 82,041,930 5,423,176,677
2025/12/29 67.070 67.200 64.900 65.120 63,172,767 4,173,982,647
2025/12/26 66.550 66.940 65.500 66.000 58,793,581 3,894,927,757
2025/12/25 65.700 65.900 64.500 65.370 57,277,873 3,744,111,363
2025/12/24 66.770 68.660 66.600 67.110 72,086,283 4,850,325,551
2025/12/23 65.900 67.310 65.000 65.820 82,130,516 5,421,230,034
2025/12/22 64.500 66.080 64.280 65.610 80,042,076 5,212,139,883
2025/12/19 62.030 63.900 61.390 63.710 79,472,902 4,987,520,647
2025/12/18 59.400 62.500 59.020 61.720 81,961,329 4,971,774,217
2025/12/17 57.910 59.830 57.620 59.470 53,066,696 3,115,413,055
2025/12/16 58.980 58.980 57.000 57.470 49,097,388 2,852,926,473
2025/12/15 60.200 60.890 58.620 59.110 49,352,033 2,946,563,130
2025/12/12 61.770 62.100 59.780 61.230 47,108,083 2,883,956,841
2025/12/11 62.700 63.960 61.160 61.220 49,824,789 3,102,091,363
2025/12/10 62.500 63.180 61.780 62.310 37,857,495 2,363,916,631
2025/12/09 63.800 63.800 61.900 62.670 47,325,639 2,983,526,596
2025/12/08 63.800 64.500 62.800 64.140 57,522,366 3,670,502,174
2025/12/05 63.330 63.890 62.700 63.460 45,832,035 2,903,230,257
2025/12/04 61.800 64.420 61.610 63.680 76,243,117 4,793,976,589
2025/12/03 61.100 62.500 60.580 61.400 45,339,246 2,783,603,008
2025/12/02 61.750 62.080 60.730 60.930 33,424,050 2,051,317,508
2025/12/01 62.320 63.870 61.780 62.110 58,378,714 3,649,837,199
2025/11/28 59.950 62.350 59.950 61.830 59,981,691 3,660,082,784
2025/11/27 60.580 61.940 60.100 60.180 40,571,482 2,462,688,957
2025/11/26 61.500 62.250 60.440 60.540 55,694,312 3,407,517,243
2025/11/25 58.890 61.140 57.940 60.510 71,880,364 4,285,507,301
2025/11/24 59.620 59.880 56.010 58.200 101,684,953 5,941,197,591
2025/11/21 62.380 62.990 59.540 59.680 109,853,388 6,717,260,042
2025/11/20 66.500 69.200 65.300 65.540 110,417,894 7,357,696,366
2025/11/19 64.280 66.970 64.280 65.990 85,850,977 5,612,936,876
※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。