Telling Telecommunication Holding Co.,Ltd
銘柄コード：取扱いなし

ティッカー：000829

  • 株価 (CNY)
    10.190
  • 前日比
    +0.070 (+0.69%)
  • 出来高
    28,090,195

  • 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 10.210 10.480 9.880 10.190 28,090,195 286,239,087
2026/04/02 10.280 10.390 10.040 10.120 14,552,921 148,548,941
2026/04/01 10.550 10.580 10.260 10.350 18,100,537 188,879,103
2026/03/31 10.440 10.790 10.380 10.380 20,427,557 214,438,279
2026/03/30 10.250 10.520 10.100 10.430 19,722,424 203,634,027
2026/03/27 10.160 10.450 10.080 10.380 18,248,440 187,365,857
2026/03/26 10.310 10.600 10.280 10.300 25,199,841 261,385,350
2026/03/25 9.810 10.480 9.800 10.310 37,573,180 379,489,118
2026/03/24 9.540 9.850 9.330 9.820 32,196,907 310,217,198
2026/03/23 10.200 10.250 9.410 9.450 53,244,991 523,265,149
2026/03/20 10.710 10.950 10.430 10.460 24,435,446 259,932,056
2026/03/19 10.650 10.860 10.600 10.690 17,512,431 187,383,011
2026/03/18 10.730 10.840 10.690 10.770 14,468,792 155,648,029
2026/03/17 10.960 11.040 10.700 10.720 19,843,248 215,398,457
2026/03/16 10.810 11.000 10.680 10.930 24,786,323 269,055,536
2026/03/13 10.530 11.250 10.410 10.870 48,845,145 525,817,985
2026/03/12 10.760 10.780 10.430 10.550 26,134,449 277,809,192
2026/03/11 10.500 10.930 10.500 10.840 33,814,765 361,564,374
2026/03/10 10.300 10.560 10.280 10.540 26,042,382 271,361,620
2026/03/09 10.130 10.330 9.690 10.190 37,627,956 379,477,936
2026/03/06 10.450 10.530 10.240 10.300 28,326,086 294,024,772
2026/03/05 10.730 10.790 10.490 10.530 20,143,227 214,223,219
2026/03/04 10.430 10.760 10.430 10.520 21,690,718 228,511,714
2026/03/03 11.100 11.240 10.510 10.560 34,289,086 372,122,305
2026/03/02 10.810 11.230 10.660 11.110 47,471,979 519,936,849
2026/02/27 10.910 11.070 10.850 10.990 22,380,182 245,174,893
2026/02/26 10.900 11.100 10.820 10.930 26,518,215 290,042,976
2026/02/25 10.650 10.890 10.630 10.820 21,153,400 227,346,166
2026/02/24 10.720 10.890 10.640 10.660 26,721,884 286,659,010
2026/02/13 10.850 10.880 10.530 10.580 22,874,717 244,988,219
2026/02/12 10.940 10.960 10.700 10.710 24,765,266 268,145,917
2026/02/11 10.970 11.170 10.910 10.970 41,596,328 457,767,589
2026/02/10 10.490 11.550 10.470 11.200 76,062,936 831,177,733
2026/02/09 10.400 10.600 10.330 10.510 16,496,451 172,552,877
2026/02/06 10.250 10.430 10.140 10.300 16,876,270 173,488,055
2026/02/05 10.310 10.390 10.250 10.300 14,547,493 150,021,021
2026/02/04 10.280 10.370 10.220 10.350 14,733,105 151,824,647
2026/02/03 10.250 10.370 10.200 10.340 14,204,833 146,167,731
2026/02/02 10.390 10.530 10.100 10.130 21,220,500 218,305,893
2026/01/30 10.360 10.580 10.300 10.450 24,636,412 256,773,004
2026/01/29 10.290 10.570 10.130 10.400 25,721,508 266,153,304
2026/01/28 10.500 10.640 10.330 10.360 22,198,312 232,138,847
2026/01/27 10.720 10.780 10.440 10.530 25,994,552 275,997,155
2026/01/26 10.900 10.990 10.650 10.750 29,476,336 319,007,646
2026/01/23 10.860 11.010 10.810 10.960 31,747,605 346,366,370
2026/01/22 10.680 10.970 10.680 10.860 34,984,458 377,744,685
2026/01/21 10.440 10.960 10.250 10.740 40,584,609 430,095,393
2026/01/20 10.610 10.740 10.450 10.520 30,052,862 317,959,279
2026/01/19 10.530 10.640 10.420 10.620 25,656,313 270,738,242
2026/01/16 10.810 10.870 10.420 10.580 44,059,972 470,119,901
2026/01/15 11.010 11.130 10.700 10.800 38,262,097 417,439,478
2026/01/14 11.300 11.500 10.920 11.080 89,220,477 999,269,342
2026/01/13 11.880 11.940 11.500 11.820 61,283,164 722,222,087
2026/01/12 11.510 12.000 11.280 11.900 68,575,640 800,449,157
2026/01/09 10.990 11.450 10.980 11.330 53,497,950 598,508,315
2026/01/08 10.630 11.030 10.600 11.000 38,408,730 415,390,414
2026/01/07 10.950 10.970 10.660 10.680 33,041,572 357,344,601
2026/01/06 10.910 11.060 10.870 10.980 27,345,575 299,570,774
2026/01/05 10.900 10.960 10.820 10.960 23,955,022 261,349,290
2025/12/31 10.630 11.140 10.410 10.910 43,864,830 472,533,881
2025/12/30 10.510 10.710 10.510 10.550 15,710,969 166,064,942
2025/12/29 10.550 10.690 10.460 10.580 17,734,850 187,457,364
2025/12/26 10.680 10.720 10.500 10.570 21,916,022 232,693,363
2025/12/25 10.740 10.820 10.670 10.710 16,245,613 174,396,655
2025/12/24 10.630 10.850 10.630 10.770 15,259,793 163,584,980
2025/12/23 10.800 10.870 10.570 10.650 25,144,438 269,611,236
2025/12/22 11.040 11.080 10.800 10.870 27,581,323 301,946,533
2025/12/19 10.920 11.140 10.850 11.090 29,231,184 321,543,024
2025/12/18 10.850 11.140 10.830 10.940 27,481,171 300,644,010
2025/12/17 10.830 11.090 10.790 10.950 27,462,792 299,756,374
2025/12/16 10.980 11.140 10.770 10.910 29,122,466 318,891,002
2025/12/15 10.670 11.190 10.670 11.000 41,984,259 456,893,698
2025/12/12 10.420 11.100 10.330 10.780 54,313,766 578,848,961
2025/12/11 10.780 10.790 10.460 10.470 27,562,015 292,846,409
2025/12/10 10.720 10.860 10.640 10.780 25,386,556 272,905,477
2025/12/09 10.800 10.950 10.700 10.770 30,057,704 324,773,491
2025/12/08 10.940 11.120 10.860 10.900 42,276,231 463,136,110
2025/12/05 10.860 10.980 10.760 10.890 39,256,088 426,811,816
2025/12/04 11.150 11.180 10.830 10.880 44,397,174 488,812,885
2025/12/03 11.490 11.530 11.140 11.210 63,915,112 724,957,157
2025/12/02 11.650 11.980 11.100 11.490 137,556,637 1,589,466,940
2025/12/01 10.300 11.360 10.260 11.360 82,394,939 891,513,239
2025/11/28 10.470 10.480 10.250 10.330 16,251,601 168,732,247
2025/11/27 10.350 10.600 10.290 10.470 21,191,767 220,977,150
2025/11/26 10.490 10.530 10.320 10.350 15,211,600 158,542,901
2025/11/25 10.440 10.580 10.390 10.480 22,359,036 234,155,004
2025/11/24 10.100 10.520 10.090 10.440 25,798,618 265,403,282
2025/11/21 10.080 10.320 9.980 10.090 23,175,202 234,475,106
2025/11/20 10.100 10.230 10.010 10.150 11,589,274 117,312,426
2025/11/19 10.170 10.230 10.020 10.090 11,471,101 116,173,575
※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。