Shanghai Geoharbour Construction Group Co., Ltd.
銘柄コード：取扱いなし

ティッカー：605598

  • 株価 (CNY)
    45.060
  • 前日比
    -0.880 (-1.91%)
  • 出来高
    2,401,900

  • 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 46.000 46.500 44.600 45.060 2,401,900 109,382,526
2026/04/02 46.440 46.850 45.700 45.940 2,210,920 102,216,358
2026/04/01 48.200 48.390 46.030 46.470 3,877,602 183,303,940
2026/03/31 47.510 48.660 47.030 47.690 4,946,680 236,067,936
2026/03/30 45.300 47.100 45.070 47.090 2,840,700 131,069,898
2026/03/27 45.020 46.380 44.860 45.990 2,284,400 104,082,975
2026/03/26 46.380 46.920 45.470 45.710 2,925,993 134,946,797
2026/03/25 45.900 46.840 45.830 46.330 2,784,885 128,731,309
2026/03/24 46.870 47.130 44.590 45.990 4,186,177 193,171,137
2026/03/23 46.450 48.900 45.650 46.000 4,556,600 213,021,050
2026/03/20 48.020 49.250 47.310 47.310 2,984,020 143,150,899
2026/03/19 48.460 49.400 47.470 47.790 3,442,337 166,196,030
2026/03/18 47.700 49.300 47.500 49.150 3,221,140 155,943,440
2026/03/17 48.970 49.410 47.700 47.810 2,199,088 106,595,293
2026/03/16 47.800 48.680 47.610 48.390 2,139,010 102,929,161
2026/03/13 48.780 49.500 48.120 48.120 2,692,000 130,911,960
2026/03/12 50.900 50.980 48.800 48.950 3,811,720 190,233,415
2026/03/11 54.870 54.990 51.000 51.010 5,164,800 273,566,544
2026/03/10 50.240 51.800 50.240 51.730 2,762,165 140,877,320
2026/03/09 50.000 50.490 49.210 50.220 3,429,452 171,404,010
2026/03/06 50.950 51.870 50.700 50.890 2,569,637 131,314,874
2026/03/05 51.830 51.830 50.730 51.180 2,605,980 133,927,827
2026/03/04 49.460 51.860 49.460 51.140 3,762,800 189,946,144
2026/03/03 54.100 54.100 50.980 51.020 5,295,420 278,274,321
2026/03/02 53.170 55.490 53.170 54.190 4,353,200 235,094,566
2026/02/27 54.000 55.500 53.510 54.400 4,064,000 220,888,560
2026/02/26 54.770 54.870 53.010 54.300 4,125,912 223,779,152
2026/02/25 54.000 55.290 53.400 55.220 5,073,940 276,415,566
2026/02/24 58.440 58.790 53.300 53.670 7,742,602 433,972,842
2026/02/13 58.300 59.500 57.880 58.440 4,454,900 260,745,297
2026/02/12 59.800 59.800 58.200 58.750 4,024,000 237,969,300
2026/02/11 62.160 62.440 59.500 59.600 5,266,500 320,861,512
2026/02/10 64.530 64.990 61.140 62.160 9,153,940 578,574,777
2026/02/09 59.900 63.890 59.650 63.890 5,441,780 336,478,861
2026/02/06 58.830 60.380 57.500 58.080 4,584,800 269,116,298
2026/02/05 59.000 61.500 57.620 59.260 6,494,500 385,416,102
2026/02/04 61.000 63.890 59.870 62.250 10,289,400 635,396,173
2026/02/03 59.000 62.650 58.350 62.080 9,561,600 578,668,032
2026/02/02 59.260 61.400 58.080 58.690 8,265,700 490,631,287
2026/01/30 60.390 60.770 56.700 57.820 6,482,800 381,966,576
2026/01/29 61.290 62.200 59.280 59.300 6,450,950 390,395,366
2026/01/28 64.020 64.300 60.950 61.300 7,135,800 447,004,351
2026/01/27 64.260 66.080 61.290 64.550 12,092,410 774,458,398
2026/01/26 70.500 72.380 64.150 67.060 23,340,925 1,599,378,533
2026/01/23 61.560 65.800 61.020 65.800 8,922,040 566,951,031
2026/01/22 56.220 61.350 56.220 59.820 9,287,690 542,424,315
2026/01/21 56.240 58.000 56.050 56.550 6,469,540 366,887,613
2026/01/20 61.430 61.600 56.600 57.260 8,878,250 525,792,160
2026/01/19 59.270 62.330 59.000 61.610 9,850,300 596,460,290
2026/01/16 59.030 60.660 58.850 59.350 7,325,240 435,650,335
2026/01/15 60.060 61.800 58.710 59.320 10,854,302 650,959,626
2026/01/14 62.060 66.000 61.380 62.950 16,934,065 1,068,497,166
2026/01/13 72.500 73.510 68.200 68.200 7,689,600 542,904,984
2026/01/12 70.980 77.390 69.060 75.780 18,348,025 1,344,956,102
2026/01/09 70.350 72.760 66.330 70.350 21,359,678 1,494,056,076
2026/01/08 66.670 69.830 64.430 69.830 15,995,275 1,082,720,164
2026/01/07 65.250 66.830 63.530 65.970 9,348,540 611,347,773
2026/01/06 65.500 68.200 64.060 66.780 11,394,180 753,554,094
2026/01/05 69.480 69.790 64.790 65.650 10,871,450 733,034,694
2025/12/31 68.340 70.880 67.840 69.480 11,048,360 763,828,368
2025/12/30 68.490 72.850 67.900 67.930 15,384,280 1,066,015,221
2025/12/29 65.640 73.760 65.640 70.650 20,291,963 1,398,572,819
2025/12/26 63.200 68.090 62.850 68.090 16,919,094 1,109,173,504
2025/12/25 59.400 61.900 59.150 61.900 10,698,939 648,221,966
2025/12/24 47.370 56.270 47.370 56.270 10,641,449 551,439,887
2025/12/23 51.510 54.200 50.190 51.150 17,588,754 910,437,878
2025/12/22 48.800 51.890 48.400 50.660 19,097,636 953,688,197
2025/12/19 48.000 50.220 45.910 47.170 11,924,950 570,310,733
2025/12/18 47.670 50.150 47.580 48.500 10,946,800 530,646,130
2025/12/17 47.910 49.300 46.500 48.310 9,026,600 433,321,933
2025/12/16 50.500 51.560 47.910 47.910 12,220,281 604,537,301
2025/12/15 51.000 52.880 50.500 51.580 11,815,515 608,380,867
2025/12/12 52.000 55.670 50.900 52.000 18,351,716 966,080,209
2025/12/11 50.900 53.860 50.490 52.660 16,081,613 835,882,039
2025/12/10 51.000 51.880 49.640 50.500 11,332,777 575,195,096
2025/12/09 49.800 53.880 48.870 51.610 20,855,240 1,064,451,449
2025/12/08 48.610 51.640 48.580 49.770 26,031,832 1,292,480,458
2025/12/05 42.460 47.170 42.160 47.170 13,501,397 604,052,501
2025/12/04 39.260 43.670 39.260 42.880 15,252,883 629,448,349
2025/12/03 45.000 46.290 41.380 41.830 17,838,701 778,213,331
2025/12/02 45.600 47.880 43.990 45.980 14,075,858 645,554,037
2025/12/01 47.000 49.150 45.330 47.430 17,039,969 804,755,135
2025/11/28 46.680 49.680 46.680 48.300 24,688,085 1,180,954,545
2025/11/27 44.000 48.980 42.700 45.550 20,244,313 917,219,211
2025/11/26 48.960 50.750 44.080 46.870 25,388,711 1,210,152,909
2025/11/25 48.610 52.620 46.110 48.980 26,963,673 1,323,377,070
2025/11/24 45.010 47.840 43.450 47.840 12,575,520 578,914,063
2025/11/21 42.000 46.300 41.310 43.490 18,708,921 809,628,556
2025/11/20 40.000 43.930 38.420 42.870 17,631,863 728,284,101
2025/11/19 41.500 42.400 39.590 39.940 8,359,393 341,543,899
※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。