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
2026/03/30 56.630 61.430 55.220 57.810 48,613,323 2,808,513,203
2026/03/23 54.060 61.190 52.200 57.150 75,829,738 4,257,839,788
2026/03/16 61.880 61.890 54.430 55.560 61,909,469 3,617,989,368
2026/03/09 67.500 67.500 62.310 62.360 57,459,100 3,730,101,124
2026/03/02 77.600 79.490 68.780 68.930 45,019,825 3,317,961,102
2026/02/24 74.370 78.990 74.030 77.460 23,741,449 1,809,395,181
2026/02/09 73.970 76.980 71.860 73.090 30,692,812 2,270,500,767
2026/02/02 74.760 77.680 68.600 72.320 67,732,251 4,967,483,288
2026/01/26 80.500 89.770 76.800 79.020 86,839,474 7,079,371,019
2026/01/19 76.190 80.120 73.110 78.670 41,001,940 3,158,071,923
2026/01/12 78.680 79.260 75.190 76.100 52,201,345 4,035,555,478
2026/01/05 76.230 81.800 74.120 77.120 42,968,347 3,322,205,169
2025/12/29 82.890 82.930 74.300 76.150 31,946,316 2,525,915,340
2025/12/22 75.310 82.590 72.820 81.500 34,394,856 2,684,690,485
2025/12/15 68.000 75.750 68.000 74.560 35,359,918 2,530,974,530
2025/12/08 70.080 70.420 65.280 69.600 40,348,255 2,777,775,615
2025/12/01 64.690 70.290 63.600 69.450 49,886,462 3,342,767,102
2025/11/24 60.300 64.260 59.810 63.200 29,447,714 1,822,592,638
2025/11/17 64.520 64.600 59.380 59.810 30,475,854 1,891,864,826
2025/11/10 65.350 67.690 63.860 65.020 27,537,185 1,803,134,873
2025/11/03 65.200 66.000 60.360 65.400 40,412,998 2,596,130,991
2025/10/27 67.110 69.680 64.270 65.350 46,242,692 3,079,878,893
2025/10/20 62.530 66.580 61.650 66.100 37,705,043 2,421,229,336
2025/10/13 65.110 71.790 61.880 62.320 55,008,630 3,590,688,323
2025/10/09 72.210 76.290 67.480 68.080 30,756,174 2,184,149,696
2025/09/29 65.990 70.260 64.890 69.740 19,129,760 1,295,467,347
2025/09/22 63.000 68.900 60.520 65.800 47,332,889 3,055,574,649
2025/09/15 63.700 64.980 60.800 62.830 35,749,730 2,255,003,594
2025/09/08 63.000 67.040 60.320 64.250 43,576,796 2,773,772,007
2025/09/01 63.880 69.970 61.000 63.380 59,489,176 3,840,472,479
2025/08/25 54.990 64.890 54.650 63.750 49,245,627 2,933,562,000
2025/08/18 53.720 54.610 51.950 54.110 26,975,910 1,445,841,336
2025/08/11 49.880 54.980 49.310 53.770 33,935,343 1,764,128,805
2025/08/04 47.460 49.890 47.300 49.160 25,165,057 1,219,309,924
2025/07/28 49.900 50.400 46.950 47.530 29,872,842 1,454,658,041
2025/07/21 47.000 51.140 47.000 50.550 34,536,901 1,689,631,539
2025/07/14 46.500 47.500 45.380 46.710 22,322,932 1,038,518,603
2025/07/07 45.180 48.790 44.940 47.140 44,110,436 2,051,686,654
2025/06/30 46.840 49.160 45.300 45.420 44,313,523 2,068,555,253
2025/06/23 42.670 48.000 42.300 46.840 33,540,988 1,507,751,263
2025/06/16 44.170 44.950 41.610 42.690 19,713,312 854,670,641
2025/06/09 40.500 44.870 39.680 43.390 35,670,520 1,502,085,597
2025/06/03 39.390 41.140 38.410 40.710 22,639,674 903,605,988
2025/05/26 40.060 42.500 39.120 39.120 41,868,815 1,683,126,363
2025/05/19 37.100 40.490 36.690 39.910 37,764,575 1,455,729,954
2025/05/12 37.760 38.640 36.510 37.160 27,271,401 1,023,154,787
2025/05/06 37.280 38.150 36.510 37.220 25,592,496 954,344,175
2025/04/28 37.820 38.630 36.910 37.000 16,648,627 625,821,888
2025/04/21 35.500 40.210 35.080 38.340 49,432,938 1,842,983,510
2025/04/14 36.150 37.890 34.310 35.260 44,673,340 1,603,884,589
2025/04/07 35.610 36.990 31.200 35.780 65,860,315 2,298,195,691
2025/03/31 41.000 41.820 39.310 39.570 36,324,211 1,468,406,229
2025/03/24 45.500 47.830 40.970 41.280 56,970,303 2,500,711,450
2025/03/17 44.400 49.020 43.910 45.600 53,209,593 2,433,407,711
2025/03/10 41.200 45.700 40.200 44.440 58,476,454 2,507,762,729
2025/03/03 37.630 42.100 37.160 41.300 43,762,079 1,730,680,819
2025/02/24 39.250 40.260 37.490 37.820 34,092,988 1,319,569,100
2025/02/17 41.950 42.000 39.320 39.500 29,742,342 1,210,290,251
2025/02/10 40.640 43.060 40.640 42.560 40,204,656 1,677,539,271
2025/02/05 40.260 40.460 38.890 40.460 19,734,261 789,715,789
2025/01/27 40.010 40.720 39.910 39.910 2,994,441 120,189,375
2025/01/20 41.500 41.980 39.600 40.240 29,470,264 1,203,270,879
2025/01/13 39.250 41.400 39.250 40.970 38,902,114 1,564,545,769
2025/01/06 36.940 40.220 36.310 39.460 32,409,372 1,239,091,314
2024/12/30 37.200 37.880 35.440 36.600 28,787,935 1,058,820,249
2024/12/23 38.080 39.100 37.060 37.200 30,016,971 1,136,442,522
2024/12/16 40.530 40.770 37.550 38.000 27,626,855 1,083,318,051
2024/12/09 40.730 43.490 40.440 40.630 31,622,760 1,306,731,500
2024/12/02 39.480 41.460 38.630 40.770 25,413,270 1,018,690,927
2024/11/25 39.900 40.790 38.030 39.080 24,488,354 966,065,565
2024/11/18 40.000 42.760 38.500 39.900 39,100,239 1,575,348,629
2024/11/11 42.220 42.880 39.950 40.200 39,101,341 1,615,374,150
2024/11/04 41.760 43.950 40.610 42.740 49,340,626 2,085,381,557
2024/10/28 40.680 43.280 39.430 41.680 53,944,913 2,226,171,697
2024/10/21 42.690 45.080 40.150 40.660 44,710,603 1,884,328,363
2024/10/14 43.700 46.170 41.500 42.690 53,689,065 2,336,279,663
2024/10/07 50.780 53.610 40.700 43.600 137,876,167 6,503,963,487
2024/09/30 50.780 51.800 46.090 50.060 33,700,047 1,674,302,585
2024/09/23 41.650 51.500 40.910 48.890 36,709,591 1,679,004,918
2024/09/18 36.160 42.020 36.000 42.020 26,186,363 1,022,577,475
2024/09/09 37.740 38.010 35.500 36.160 25,664,922 945,816,538
2024/09/02 40.850 40.860 37.210 37.970 21,769,164 853,841,034
2024/08/26 41.500 42.850 38.620 40.840 22,884,156 937,163,398
2024/08/19 41.540 42.390 40.700 41.390 15,069,992 625,480,017
2024/08/12 40.010 42.000 39.600 41.330 19,556,365 796,628,528
2024/08/05 40.500 41.530 39.500 40.230 23,922,692 967,433,664
2024/07/29 40.380 43.270 38.810 40.570 41,564,542 1,694,066,820
2024/07/22 44.550 44.650 37.920 40.370 54,509,839 2,282,463,233
2024/07/15 47.720 49.980 43.940 44.730 46,467,533 2,165,038,531
2024/07/08 53.440 53.720 46.980 47.160 36,591,439 1,841,464,167
※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。