CLP HOLDINGS LIMITED
ｼ-ｴﾙﾋﾟ- ﾎ-ﾙﾃﾞｲﾝｸﾞｽ ﾘﾐﾃﾂﾄ
銘柄コード：Z0110

ティッカー：00002

  • 株価 (HKD)
    74.500
  • 前日比
    +0.600 (+0.81%)
  • 出来高
    2,148,000

  • 2026/04/02
    16:08
    (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 72.000 74.500 72.000 74.500 11,026,115 807,662,923
2026/03/23 73.000 73.800 72.000 72.900 14,815,986 1,080,455,779
2026/03/16 74.200 74.550 72.700 73.600 15,534,453 1,145,860,089
2026/03/09 74.800 75.000 72.200 73.600 24,933,642 1,842,596,143
2026/03/02 74.000 75.300 73.250 75.100 26,181,326 1,948,217,920
2026/02/23 76.500 77.750 72.150 74.200 29,920,801 2,248,548,195
2026/02/16 76.900 76.900 75.600 76.450 5,516,683 421,819,373
2026/02/09 75.800 77.250 75.300 76.900 15,628,250 1,192,630,828
2026/02/02 73.950 75.800 73.150 75.600 18,946,869 1,413,910,099
2026/01/26 73.750 75.000 73.600 73.950 17,761,094 1,315,653,038
2026/01/19 72.650 74.350 72.450 73.600 13,604,771 996,719,535
2026/01/12 71.000 73.150 70.150 72.750 21,376,352 1,534,020,460
2026/01/05 69.950 71.300 69.850 70.500 18,799,306 1,323,471,142
2025/12/29 69.950 70.100 69.100 69.900 9,377,975 654,230,980
2025/12/22 68.900 69.900 68.650 69.800 6,777,158 469,741,763
2025/12/15 67.450 69.100 67.350 68.850 19,385,263 1,321,832,620
2025/12/08 68.250 68.600 66.600 67.800 23,493,885 1,593,179,076
2025/12/01 68.000 69.100 67.400 68.250 22,580,105 1,539,680,909
2025/11/24 68.200 68.750 67.850 68.000 19,694,352 1,343,154,806
2025/11/17 68.900 69.100 67.850 67.950 19,386,396 1,326,998,806
2025/11/10 67.700 68.950 67.550 68.800 22,018,804 1,502,783,373
2025/11/03 66.300 67.800 66.250 67.700 18,189,855 1,218,947,658
2025/10/27 66.050 66.700 65.750 66.300 14,410,934 954,003,830
2025/10/20 66.250 66.400 65.650 66.050 18,074,820 1,194,519,666
2025/10/13 65.400 66.450 65.150 66.250 20,202,272 1,329,562,026
2025/10/06 64.800 65.700 64.600 65.700 11,644,841 759,243,633
2025/09/29 64.650 65.050 64.300 64.850 11,389,169 737,021,598
2025/09/22 65.350 65.350 64.350 64.500 15,330,234 994,740,558
2025/09/15 65.700 66.000 65.050 65.100 14,068,253 920,943,012
2025/09/08 64.600 66.000 64.300 65.800 13,362,143 870,877,670
2025/09/01 66.200 66.250 64.000 64.600 24,168,707 1,577,310,240
2025/08/25 66.050 66.350 65.800 65.850 20,922,592 1,381,152,604
2025/08/18 66.100 66.400 65.850 65.900 23,742,059 1,568,459,772
2025/08/11 67.150 67.350 65.800 66.100 21,097,961 1,405,124,202
2025/08/04 67.500 68.300 65.900 66.850 25,245,550 1,694,923,113
2025/07/28 67.150 68.650 67.150 67.600 22,548,187 1,525,102,998
2025/07/21 66.250 67.650 66.250 67.150 16,294,197 1,088,859,714
2025/07/14 65.550 66.400 65.500 66.250 13,549,380 893,242,876
2025/07/07 66.200 66.300 65.350 65.550 16,270,646 1,071,422,039
2025/06/30 66.500 66.550 65.900 66.200 9,272,393 614,643,750
2025/06/23 66.000 67.150 65.600 66.350 14,916,222 988,572,613
2025/06/16 66.400 66.400 65.650 65.850 14,038,791 927,613,115
2025/06/09 66.600 66.600 66.000 66.100 12,167,620 807,017,396
2025/06/02 65.950 66.900 65.350 66.150 17,565,885 1,160,885,424
2025/05/26 66.700 67.250 66.050 66.550 19,061,140 1,270,186,716
2025/05/19 66.000 66.950 65.700 66.750 14,331,728 950,910,152
2025/05/12 67.900 68.000 65.500 66.050 16,962,687 1,134,167,659
2025/05/06 67.000 67.900 66.800 67.700 15,563,189 1,048,180,779
2025/04/28 65.900 67.150 65.700 66.750 16,333,621 1,084,144,093
2025/04/22 64.500 66.150 64.150 65.900 16,888,197 1,100,688,239
2025/04/14 63.000 65.200 62.400 64.750 16,877,844 1,077,439,366
2025/04/07 63.100 65.350 60.450 62.500 45,991,272 2,890,551,445
2025/03/31 63.450 64.300 63.250 63.950 12,938,842 824,689,441
2025/03/24 63.850 64.050 63.100 63.450 14,285,158 908,714,613
2025/03/17 63.300 64.200 63.200 63.850 19,460,947 1,238,446,014
2025/03/10 64.450 64.500 63.300 63.300 20,351,579 1,300,211,503
2025/03/03 64.300 66.250 64.100 64.250 25,795,596 1,669,619,951
2025/02/24 64.250 66.850 64.100 64.450 43,498,779 2,823,614,491
2025/02/17 63.750 65.000 63.600 64.450 14,517,957 932,052,839
2025/02/10 63.800 64.550 63.550 64.100 14,980,683 958,763,712
2025/02/03 63.200 65.800 63.200 63.750 14,965,443 957,601,283
2025/01/27 64.550 65.150 64.200 64.750 1,991,196 128,755,711
2025/01/20 65.550 66.100 64.300 64.750 10,807,904 704,405,143
2025/01/13 63.700 65.800 62.300 65.550 15,156,024 975,100,694
2025/01/06 64.100 64.650 63.100 63.700 11,363,973 726,015,825
2024/12/30 64.700 65.600 63.850 64.200 8,747,256 564,963,396
2024/12/23 63.800 65.150 63.800 64.500 6,906,081 444,147,334
2024/12/16 64.300 65.150 63.300 63.800 13,091,442 839,652,361
2024/12/09 65.000 66.300 64.200 64.300 15,312,540 994,549,473
2024/12/02 64.550 65.550 63.550 65.250 16,215,874 1,049,572,444
2024/11/25 66.900 67.000 64.550 65.300 19,990,197 1,318,103,614
2024/11/18 66.450 67.150 65.650 66.600 8,375,751 556,673,350
2024/11/11 66.300 66.600 65.050 65.900 13,650,780 900,439,575
2024/11/04 66.500 67.200 65.700 66.300 10,288,678 683,425,436
2024/10/28 66.550 67.300 66.050 66.700 12,119,105 807,738,348
2024/10/21 67.000 67.300 66.350 66.800 10,671,434 713,518,755
2024/10/14 66.950 67.450 65.850 67.000 17,961,256 1,200,036,416
2024/10/07 69.400 69.400 65.550 66.450 22,961,669 1,554,504,991
2024/09/30 70.000 70.200 67.900 68.850 22,332,526 1,546,248,268
2024/09/23 71.400 73.200 68.800 70.200 30,186,989 2,140,257,520
2024/09/16 69.300 71.400 69.250 71.400 16,140,580 1,135,288,045
2024/09/09 69.500 70.300 68.200 69.800 15,683,445 1,089,215,255
2024/09/02 69.200 70.200 67.450 69.600 11,836,051 818,019,074
2024/08/26 68.800 71.000 68.400 69.900 16,288,137 1,132,432,724
2024/08/19 69.450 69.600 68.150 68.650 9,801,268 675,919,944
2024/08/12 69.050 70.550 68.800 69.450 12,621,951 876,752,271
2024/08/05 68.000 69.700 67.100 69.050 17,338,406 1,187,030,620
2024/07/29 65.400 69.450 65.400 68.550 24,101,749 1,619,637,532
2024/07/22 65.400 66.500 64.600 65.850 11,781,572 772,723,853
2024/07/15 65.500 65.750 64.200 64.950 10,321,974 671,960,507
※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。