JCHX MINING MANAGEMENT CO.,LTD.
銘柄コード：取扱いなし

ティッカー：603979

  • 株価 (CNY)
    57.810
  • 前日比
    -0.410 (-0.70%)
  • 出来高
    5,333,221

  • 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 58.560 58.830 57.560 57.810 5,333,221 310,340,129
2026/04/02 60.000 60.000 57.560 58.220 10,357,920 610,547,594
2026/04/01 58.680 61.430 58.670 60.290 13,328,778 796,627,739
2026/03/31 56.900 58.150 56.560 56.830 11,468,100 654,943,191
2026/03/30 56.630 57.060 55.220 56.800 8,125,304 458,490,591
2026/03/27 56.220 58.660 56.220 57.150 9,428,226 537,998,146
2026/03/26 58.520 59.610 56.860 57.300 12,604,020 731,946,951
2026/03/25 59.000 61.190 58.710 58.910 19,831,508 1,179,032,729
2026/03/24 54.110 56.770 52.810 56.670 17,713,006 975,809,500
2026/03/23 54.060 55.070 52.200 52.930 16,252,978 870,590,766
2026/03/20 55.030 57.500 55.030 55.560 13,623,285 759,906,837
2026/03/19 55.350 56.570 54.430 54.690 14,016,981 774,578,370
2026/03/18 58.720 59.000 56.700 57.800 12,047,093 699,393,984
2026/03/17 60.240 60.770 58.500 58.720 8,601,335 512,274,009
2026/03/16 61.880 61.890 58.510 59.690 13,620,775 823,954,731
2026/03/13 63.550 64.400 62.310 62.360 10,067,551 635,816,183
2026/03/12 65.460 65.770 63.480 63.940 11,272,620 728,915,790
2026/03/11 66.390 66.750 65.620 65.800 9,643,979 637,852,771
2026/03/10 66.800 67.200 65.780 66.180 9,607,254 638,786,318
2026/03/09 67.500 67.500 63.010 65.450 16,867,696 1,110,990,797
2026/03/06 70.900 71.000 68.780 68.930 10,112,439 706,884,767
2026/03/05 74.930 74.980 70.520 71.610 7,918,934 578,161,371
2026/03/04 73.000 76.000 72.880 73.470 6,868,306 507,138,544
2026/03/03 77.800 78.580 74.000 74.290 10,087,275 768,322,518
2026/03/02 77.600 79.490 76.130 78.680 10,032,871 782,313,116
2026/02/27 76.300 78.250 76.200 77.460 4,747,803 365,830,090
2026/02/26 77.800 77.980 76.060 76.970 4,490,439 346,673,116
2026/02/25 75.700 78.990 75.240 77.280 8,525,518 654,781,096
2026/02/24 74.370 75.930 74.030 75.240 5,977,689 447,684,073
2026/02/13 75.030 75.300 72.900 73.090 5,810,509 430,442,506
2026/02/12 75.230 76.660 75.230 75.880 3,958,242 299,836,831
2026/02/11 72.840 76.980 72.620 75.700 7,964,582 593,640,119
2026/02/10 73.500 73.790 71.860 72.600 5,487,534 400,247,011
2026/02/09 73.970 74.330 72.120 72.510 7,471,945 547,189,212
2026/02/06 69.000 73.180 68.600 72.320 9,204,072 651,418,195
2026/02/05 73.040 74.880 70.800 71.370 13,101,383 950,145,048
2026/02/04 76.900 77.680 74.250 75.330 9,585,905 728,912,216
2026/02/03 73.060 76.500 72.090 75.700 15,006,260 1,115,527,852
2026/02/02 74.760 77.300 71.800 71.850 20,834,631 1,540,252,183
2026/01/30 83.420 84.000 79.020 79.020 19,063,063 1,551,066,120
2026/01/29 83.000 89.770 78.600 87.800 21,862,771 1,853,799,010
2026/01/28 78.910 83.660 77.480 82.430 15,976,569 1,288,030,992
2026/01/27 79.480 79.800 76.800 78.940 12,655,504 996,684,217
2026/01/26 80.500 82.020 78.280 80.590 17,281,567 1,388,530,704
2026/01/23 79.000 80.120 77.270 78.670 6,753,999 531,978,731
2026/01/22 78.300 79.090 77.400 78.270 5,333,257 417,407,359
2026/01/21 75.360 78.550 74.200 78.430 11,313,395 867,002,025
2026/01/20 74.920 76.230 73.110 75.590 7,996,672 599,450,524
2026/01/19 76.190 76.350 74.200 74.570 9,604,617 723,491,787
2026/01/16 77.090 79.090 75.810 76.100 9,891,419 761,861,819
2026/01/15 75.970 79.260 75.400 77.190 10,758,526 827,922,368
2026/01/14 77.380 78.670 75.190 76.470 11,968,300 920,691,398
2026/01/13 76.800 78.100 75.500 76.750 12,843,375 986,210,657
2026/01/12 78.680 78.890 76.080 76.980 6,739,725 523,390,194
2026/01/09 75.410 78.890 75.410 77.120 7,335,438 562,683,110
2026/01/08 78.200 78.800 75.800 76.430 8,293,717 641,166,526
2026/01/07 79.440 80.000 77.800 79.020 8,184,123 647,077,684
2026/01/06 78.560 81.800 77.920 80.000 11,446,023 910,760,050
2026/01/05 76.230 77.050 74.120 76.660 7,709,046 586,003,131
2025/12/31 77.480 79.470 75.500 76.150 10,127,446 781,332,458
2025/12/30 74.300 78.500 74.300 77.150 7,895,480 600,549,947
2025/12/29 82.890 82.930 76.090 76.300 13,923,390 1,107,640,482
2025/12/26 76.800 82.590 75.500 81.500 11,428,517 903,967,123
2025/12/25 74.380 75.600 72.820 75.080 5,134,122 382,338,065
2025/12/24 74.800 75.450 73.520 75.350 5,643,948 422,054,431
2025/12/23 75.000 75.440 73.470 73.880 5,502,872 409,675,063
2025/12/22 75.310 76.050 73.940 75.160 6,685,397 502,173,595
2025/12/19 71.820 75.750 70.700 74.560 8,631,890 631,919,087
2025/12/18 70.690 73.210 70.510 71.830 6,494,541 464,749,353
2025/12/17 69.190 71.800 68.540 70.670 7,451,382 521,969,309
2025/12/16 69.140 70.200 68.130 68.850 6,345,516 438,348,245
2025/12/15 68.000 71.180 68.000 69.480 6,436,589 445,186,678
2025/12/12 68.040 69.690 68.000 69.600 8,779,611 604,322,574
2025/12/11 67.270 68.940 66.800 67.250 8,133,463 549,537,427
2025/12/10 66.410 66.880 65.520 66.300 4,373,008 289,832,037
2025/12/09 67.860 67.920 65.280 66.300 8,115,528 542,441,891
2025/12/08 70.080 70.420 67.190 68.340 10,946,645 755,400,604
2025/12/05 69.270 70.150 67.810 69.450 9,471,747 655,160,739
2025/12/04 68.000 70.290 67.760 68.990 14,839,605 1,020,371,239
2025/12/03 64.100 66.990 63.880 65.630 9,057,069 590,068,045
2025/12/02 64.690 65.880 63.600 64.080 6,087,830 393,045,524
2025/12/01 64.690 67.130 64.690 65.900 10,430,211 684,247,917
2025/11/28 62.230 64.260 61.640 63.200 7,215,536 453,370,165
2025/11/27 62.220 63.980 61.670 62.080 7,469,601 466,756,692
2025/11/26 61.570 62.500 60.890 61.290 4,083,128 251,367,567
2025/11/25 61.080 62.300 61.080 61.690 4,533,661 278,990,163
2025/11/24 60.300 61.420 59.810 60.350 6,145,788 371,635,800
2025/11/21 61.020 61.630 59.380 59.810 6,778,527 409,829,742
2025/11/20 62.300 63.380 62.130 62.330 4,371,809 273,391,075
2025/11/19 61.370 62.770 60.930 62.050 5,539,368 342,222,155
※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。