Chengdu Hi-Tech Development Co.,Ltd.
銘柄コード：取扱いなし

ティッカー：000628

  • 株価 (CNY)
    49.240
  • 前日比
    -0.800 (-1.59%)
  • 出来高
    5,685,000

  • 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 48.000 52.770 47.860 49.240 36,565,988 1,808,828,011
2026/03/23 48.890 51.460 47.450 49.000 33,214,722 1,634,164,322
2026/03/16 53.060 55.200 50.040 50.080 45,130,765 2,351,087,202
2026/03/09 52.980 57.500 50.800 53.650 65,637,891 3,526,887,978
2026/03/02 56.160 59.000 53.110 54.510 84,520,913 4,707,392,249
2026/02/24 56.850 57.310 50.700 57.310 71,168,115 3,952,855,027
2026/02/09 48.800 57.200 48.200 56.100 68,536,994 3,603,332,459
2026/02/02 50.500 51.850 47.130 47.840 27,529,405 1,358,025,548
2026/01/26 50.600 53.490 49.600 50.700 46,769,408 2,389,799,825
2026/01/19 50.500 52.480 48.080 50.800 46,249,037 2,333,957,652
2026/01/12 51.120 53.000 49.920 50.500 60,587,079 3,098,120,284
2026/01/05 44.780 52.520 44.480 51.150 64,416,660 3,106,976,553
2025/12/29 47.400 48.380 44.570 44.590 30,330,637 1,402,337,001
2025/12/22 43.570 47.300 43.300 46.890 37,863,512 1,713,891,870
2025/12/15 42.050 46.150 41.700 43.620 42,609,699 1,848,408,742
2025/12/08 43.030 43.870 41.320 42.240 21,266,230 906,260,391
2025/12/01 44.310 44.700 42.150 43.030 17,685,236 770,147,814
2025/11/24 43.070 45.000 42.750 44.640 22,692,738 995,416,952
2025/11/17 45.800 46.380 42.860 42.900 23,635,529 1,051,426,507
2025/11/10 47.000 47.380 44.850 45.390 25,102,271 1,158,595,318
2025/11/03 50.320 50.550 47.050 47.060 29,704,239 1,447,933,130
2025/10/27 50.500 52.500 49.360 49.990 43,181,198 2,184,428,853
2025/10/20 49.120 55.210 48.910 50.600 59,053,655 3,009,374,258
2025/10/13 51.000 54.090 48.770 48.780 50,157,234 2,540,965,474
2025/10/09 52.830 57.260 52.720 53.720 35,850,777 1,940,692,185
2025/09/29 52.990 53.290 51.880 52.450 14,220,152 748,726,553
2025/09/22 54.480 56.180 51.450 53.000 70,365,122 3,784,060,348
2025/09/15 52.200 56.550 51.330 54.480 68,682,068 3,684,106,127
2025/09/08 51.100 53.900 49.110 52.410 53,298,524 2,751,802,794
2025/09/01 57.610 58.470 49.130 51.290 72,395,600 3,918,411,850
2025/08/25 61.330 63.660 57.260 57.620 108,542,737 6,509,036,581
2025/08/18 52.300 61.330 52.300 61.330 104,686,609 5,947,769,690
2025/08/11 45.550 54.560 45.540 51.720 119,327,825 5,887,933,205
2025/08/04 43.730 47.800 43.520 45.560 39,414,622 1,779,668,719
2025/07/28 46.280 46.470 44.030 44.300 40,465,456 1,831,871,193
2025/07/21 44.600 47.770 44.500 45.900 46,760,416 2,136,600,308
2025/07/14 44.080 45.500 42.780 44.680 35,433,115 1,568,269,669
2025/07/07 41.440 45.930 41.020 44.600 41,923,846 1,813,101,529
2025/06/30 42.380 42.730 41.400 41.470 17,785,250 746,891,573
2025/06/23 40.830 43.430 40.600 42.520 22,806,898 954,354,646
2025/06/16 41.750 42.420 41.150 41.160 15,266,677 635,399,096
2025/06/09 44.480 44.990 41.960 42.130 21,914,028 950,849,674
2025/06/03 43.520 44.870 43.520 44.460 14,996,326 661,225,504
2025/05/26 47.000 47.850 43.880 44.080 29,758,447 1,360,035,424
2025/05/19 48.000 52.000 46.010 46.050 69,137,777 3,319,650,362
2025/05/12 47.400 47.550 45.070 45.130 19,666,771 910,325,662
2025/05/06 46.730 48.980 46.680 46.900 27,989,444 1,324,530,463
2025/04/28 46.030 47.340 44.850 46.570 14,792,649 683,383,402
2025/04/21 47.000 48.300 45.480 46.470 44,623,320 2,088,929,167
2025/04/14 43.500 46.530 41.880 46.530 38,954,503 1,737,760,378
2025/04/07 42.020 43.550 36.700 42.880 43,420,794 1,792,736,032
2025/03/31 47.100 47.690 45.660 45.870 16,843,336 784,562,590
2025/03/24 50.880 50.880 47.770 47.980 23,394,544 1,155,164,096
2025/03/17 52.090 54.600 51.000 51.000 35,761,266 1,865,754,650
2025/03/10 51.850 53.900 50.800 52.420 36,452,587 1,904,374,276
2025/03/03 52.150 53.600 50.750 52.100 41,052,405 2,140,882,920
2025/02/24 58.300 59.170 52.130 52.150 65,842,014 3,650,116,651
2025/02/17 58.800 62.200 56.550 58.850 94,001,573 5,555,492,964
2025/02/10 59.000 62.280 56.290 58.600 109,068,980 6,439,705,251
2025/02/05 56.370 60.050 54.180 58.240 60,902,023 3,484,204,735
2025/01/27 56.010 56.200 53.810 54.150 11,846,400 652,055,472
2025/01/20 51.580 61.800 51.300 56.000 112,357,561 6,198,766,640
2025/01/13 48.000 52.650 47.670 51.450 48,578,331 2,426,123,295
2025/01/06 51.000 51.920 48.780 49.130 52,577,309 2,639,775,241
2024/12/30 64.300 64.600 51.080 51.420 62,468,518 3,613,803,766
2024/12/23 63.550 65.430 60.300 63.650 84,522,274 5,344,554,690
2024/12/16 59.850 64.800 58.620 63.210 110,282,205 6,795,589,472
2024/12/09 60.890 62.780 58.840 58.980 67,198,560 4,056,945,063
2024/12/02 58.800 63.100 56.850 61.530 80,927,270 4,861,301,108
2024/11/25 57.990 59.800 55.050 59.020 64,018,245 3,710,817,571
2024/11/18 60.450 63.080 55.400 58.420 101,052,309 5,996,191,385
2024/11/11 69.660 71.870 60.350 60.410 102,468,865 6,719,139,650
2024/11/04 61.000 73.980 61.000 69.610 146,694,576 9,740,153,109
2024/10/28 71.080 78.770 62.580 64.760 228,484,131 15,833,379,067
2024/10/21 60.000 74.000 60.000 72.070 278,549,530 18,528,418,361
2024/10/14 48.320 65.690 47.630 62.290 276,612,889 15,485,481,058
2024/10/07 47.000 58.760 45.900 49.350 201,917,253 10,146,846,756
2024/09/30 47.000 49.480 45.900 49.480 34,919,201 1,674,899,475
2024/09/23 40.150 46.000 38.560 44.980 155,566,974 6,599,539,954
2024/09/18 38.590 41.460 38.000 40.790 76,242,135 3,027,575,180
2024/09/09 35.460 41.520 35.200 39.910 129,533,521 4,925,188,302
2024/09/02 36.700 37.800 35.030 35.730 61,995,619 2,251,370,903
2024/08/26 38.160 38.160 34.160 37.010 64,176,245 2,366,338,593
2024/08/19 40.300 41.250 36.510 38.280 59,009,998 2,306,405,771
2024/08/12 40.020 41.240 39.010 40.530 61,134,386 2,457,602,317
2024/08/05 42.730 42.730 39.670 40.170 74,392,584 3,074,273,533
2024/07/29 44.170 45.600 42.620 43.420 116,520,086 5,121,349,079
2024/07/22 42.880 47.000 41.380 44.680 196,037,905 8,622,727,251
2024/07/15 40.030 44.870 38.850 43.500 120,009,459 5,017,895,504
2024/07/08 41.480 42.600 39.100 40.560 89,514,019 3,664,256,367
※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。