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
2026/04/01 74.200 74.500 73.650 74.500 5,468,091 405,800,703
2026/03/02 74.000 75.300 72.000 73.500 87,023,431 6,413,626,864
2026/02/02 73.950 77.750 72.150 74.200 70,012,603 5,216,814,081
2026/01/02 69.800 75.000 69.500 73.950 73,815,974 5,319,363,626
2025/12/01 68.000 70.100 66.600 69.600 79,339,935 5,440,736,042
2025/11/03 66.300 69.100 66.250 68.000 79,289,407 5,345,097,149
2025/10/02 64.500 66.700 64.450 66.300 69,228,375 4,533,593,207
2025/09/01 66.200 66.250 64.000 64.450 73,422,998 4,789,015,044
2025/08/01 68.150 68.300 65.800 65.850 96,323,327 6,456,070,992
2025/07/02 66.100 68.650 65.350 68.150 69,392,968 4,653,665,916
2025/06/02 65.950 67.150 65.350 66.100 61,915,188 4,094,915,746
2025/05/02 66.350 68.000 65.500 66.550 70,187,493 4,674,487,033
2025/04/01 63.250 67.000 60.450 66.300 102,294,981 6,572,452,529
2025/03/03 64.300 66.250 63.100 63.400 82,359,326 5,292,616,187
2025/02/03 63.200 66.850 63.200 64.450 87,962,862 5,667,007,384
2025/01/02 65.250 66.100 62.300 64.750 43,996,645 2,842,183,267
2024/12/02 64.550 66.300 63.300 65.300 55,595,645 3,606,072,523
2024/11/01 66.250 67.200 64.550 65.300 53,629,930 3,530,190,142
2024/10/02 68.750 70.200 65.550 66.050 77,637,624 5,251,214,793
2024/09/02 69.200 73.200 67.450 68.850 80,930,907 5,638,860,945
2024/08/01 67.000 71.000 66.900 69.900 67,850,623 4,661,337,800
2024/07/02 63.850 67.400 62.150 67.050 56,772,960 3,696,629,358
2024/06/03 62.500 66.400 61.600 63.100 79,249,367 5,024,409,867
2024/05/02 61.900 67.250 61.850 61.850 48,593,574 3,071,721,296
2024/04/02 62.550 63.950 59.200 61.700 50,008,935 3,093,052,629
2024/03/01 64.850 65.850 61.850 62.350 48,785,920 3,108,882,752
2024/02/01 62.000 67.350 61.900 65.250 60,508,263 3,880,092,364
2024/01/02 64.800 64.800 59.200 62.150 46,142,844 2,894,886,675
2023/12/01 60.750 64.600 58.800 64.450 49,520,464 3,077,696,837
2023/11/01 57.850 61.550 57.100 60.750 51,208,483 3,037,303,147
2023/10/03 57.350 58.450 55.400 57.250 39,861,041 2,276,563,704
2023/09/01 61.350 61.350 57.600 57.950 38,438,497 2,289,492,977
2023/08/01 63.750 63.950 58.000 61.500 52,098,900 3,219,712,020
2023/07/03 61.150 63.800 58.100 63.450 39,033,026 2,405,410,227
2023/06/01 57.050 62.050 56.100 60.900 59,440,271 3,508,461,995
2023/05/02 58.500 61.700 56.800 57.050 43,516,140 2,546,238,141
2023/04/03 56.700 58.500 56.300 58.400 25,413,925 1,460,665,339
2023/03/01 55.550 58.900 54.800 56.700 59,950,268 3,386,440,763
2023/02/01 58.200 58.750 55.500 55.550 45,363,074 2,585,695,218
2023/01/03 56.950 59.750 55.500 58.200 48,476,155 2,792,226,528
2022/12/01 56.600 57.850 54.550 56.950 71,346,592 4,030,190,615
2022/11/01 53.300 58.800 52.850 56.600 63,229,873 3,502,144,590
2022/10/03 58.850 59.950 51.450 52.700 75,197,794 4,191,337,043
2022/09/01 66.850 67.000 58.050 59.350 61,979,281 3,893,073,587
2022/08/01 66.900 69.850 65.200 67.700 63,443,789 4,276,904,425
2022/07/04 65.650 67.150 64.800 66.500 51,397,098 3,393,493,395
2022/06/01 78.250 78.250 64.800 65.100 136,070,106 9,742,619,589
2022/05/03 76.300 79.750 75.300 78.250 64,179,072 4,967,460,172
2022/04/01 76.750 78.000 75.850 76.500 45,801,584 3,516,416,611
2022/03/01 79.550 79.550 75.300 76.350 105,139,276 8,168,007,504
2022/02/04 77.750 80.500 77.300 79.550 49,005,717 3,860,425,356
2022/01/03 78.750 80.100 77.050 77.900 51,439,736 4,035,447,289
2021/12/01 76.650 79.600 74.550 78.750 67,129,123 5,194,955,006
2021/11/01 76.000 77.250 75.200 76.400 48,644,805 3,707,342,201
2021/10/04 74.550 76.500 73.800 76.150 44,329,841 3,335,820,535
2021/09/01 78.000 78.400 73.900 75.000 62,699,020 4,785,502,701
2021/08/02 80.200 80.750 77.000 77.750 54,146,065 4,273,478,180
2021/07/02 77.750 81.650 76.500 80.200 63,186,918 4,993,346,194
2021/06/01 78.500 79.450 76.650 76.800 48,145,341 3,748,114,796
2021/05/03 77.000 80.400 76.400 78.850 55,843,504 4,364,867,881
2021/04/01 75.900 77.400 74.100 76.650 50,067,824 3,805,780,471
2021/03/01 75.350 76.200 72.850 75.500 95,434,589 7,155,208,310
2021/02/01 72.350 77.350 71.600 75.650 72,500,816 5,382,279,327
2021/01/04 71.950 74.250 71.400 72.700 69,636,237 5,053,849,900
2020/12/01 72.900 73.350 70.250 71.700 73,929,674 5,326,633,011
2020/11/02 71.550 75.000 71.050 72.800 74,956,731 5,441,858,670
2020/10/05 72.800 74.300 71.300 71.300 42,361,291 3,068,016,500
2020/09/01 75.850 76.400 71.800 72.000 63,331,063 4,687,290,300
2020/08/03 72.800 77.400 71.900 76.150 59,374,420 4,427,105,191
2020/07/02 75.050 78.500 70.700 73.400 83,820,098 6,237,263,042
2020/06/01 77.250 79.850 75.300 76.000 73,117,966 5,637,395,178
2020/05/04 80.200 81.800 75.100 75.950 72,371,188 5,663,950,100
2020/04/01 69.900 84.050 69.900 82.800 80,924,445 6,203,870,264
2020/03/02 81.150 84.200 65.000 71.500 157,168,088 11,860,296,840
2020/02/03 81.700 82.750 79.800 81.800 60,957,402 4,968,790,230
2020/01/02 82.000 83.550 80.450 81.150 53,462,963 4,372,602,086
2019/12/02 80.700 83.500 79.100 81.900 50,853,909 4,134,422,801
2019/11/01 81.100 83.850 79.800 80.700 66,672,951 5,424,677,975
2019/10/02 81.300 82.500 79.150 81.350 72,353,402 5,866,052,067
2019/09/02 79.000 83.000 78.000 82.350 75,065,299 6,049,324,783
2019/08/01 85.000 85.800 78.400 80.750 91,258,385 7,527,676,032
2019/07/02 86.450 88.750 85.200 85.250 53,018,611 4,581,470,723
2019/06/03 88.100 90.800 85.300 86.200 67,022,934 5,871,209,018
2019/05/02 88.700 92.950 86.750 88.650 75,711,014 6,758,154,387
2019/04/01 91.200 91.700 88.000 88.950 44,614,597 4,013,640,682
2019/03/01 92.600 94.150 90.000 91.000 59,071,179 5,430,856,519
2019/02/01 91.450 97.400 90.000 93.000 51,741,811 4,810,048,105
2019/01/02 89.100 92.000 86.600 90.850 56,994,522 5,108,846,465
2018/12/03 86.750 89.900 85.750 88.500 65,005,362 5,702,595,381
2018/11/01 86.850 90.700 85.300 86.250 72,831,267 6,356,348,827
※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。