Higold Group Co., LTD.
銘柄コード：取扱いなし

ティッカー：001221

  • 株価 (CNY)
    61.750
  • 前日比
    -2.000 (-3.13%)
  • 出来高
    1,356,142

  • 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 64.000 64.600 61.680 61.750 1,356,142 85,447,117
2026/04/02 68.620 68.970 63.220 63.750 2,772,817 183,394,116
2026/04/01 69.510 69.930 68.000 69.000 1,367,074 94,478,484
2026/03/31 67.300 69.940 66.910 68.500 1,753,651 119,533,236
2026/03/30 65.700 69.400 65.370 67.000 1,487,265 99,449,692
2026/03/27 66.140 67.730 65.500 66.250 690,143 45,828,945
2026/03/26 66.950 68.490 66.000 66.800 706,187 47,356,900
2026/03/25 64.770 67.430 64.620 66.710 1,251,049 82,422,235
2026/03/24 63.480 64.950 62.660 64.290 887,652 56,672,141
2026/03/23 65.400 66.850 61.600 62.240 1,810,890 115,937,705
2026/03/20 67.750 68.950 67.010 67.500 1,305,244 88,498,806
2026/03/19 67.380 68.200 66.280 67.550 1,201,883 80,949,824
2026/03/18 67.690 70.340 66.850 68.280 2,473,217 168,895,988
2026/03/17 64.550 68.980 64.460 67.970 2,904,222 193,101,720
2026/03/16 65.050 65.220 63.660 64.550 762,842 49,294,850
2026/03/13 65.020 65.900 64.700 65.230 789,667 51,496,159
2026/03/12 66.000 66.000 64.510 65.630 873,494 57,244,429
2026/03/11 66.990 67.810 65.800 66.010 836,692 55,767,613
2026/03/10 64.940 67.250 64.860 66.920 1,297,656 85,635,563
2026/03/09 65.800 65.800 63.000 64.410 1,306,497 84,598,946
2026/03/06 65.450 67.380 65.110 66.450 1,246,289 82,376,587
2026/03/05 66.850 67.280 65.260 65.450 1,258,846 83,348,193
2026/03/04 67.010 67.840 65.660 66.180 1,636,562 109,113,679
2026/03/03 70.020 70.290 67.470 67.510 1,686,251 116,052,009
2026/03/02 69.550 70.360 68.230 69.500 1,774,406 123,161,520
2026/02/27 70.910 71.170 69.000 69.680 2,305,021 161,789,423
2026/02/26 74.400 74.400 70.000 71.740 2,292,708 166,530,845
2026/02/25 72.000 75.100 70.800 74.440 2,476,217 180,974,319
2026/02/24 72.320 72.800 70.340 71.750 1,900,714 136,476,016
2026/02/13 73.800 73.800 71.350 71.600 1,880,607 136,602,590
2026/02/12 73.990 77.480 73.200 73.970 2,796,122 208,758,468
2026/02/11 77.040 77.040 73.830 73.930 2,140,435 161,517,225
2026/02/10 75.390 78.080 74.180 76.530 3,764,341 286,259,311
2026/02/09 72.850 76.110 70.000 75.450 4,041,974 297,499,391
2026/02/06 70.980 75.820 70.270 72.860 5,985,146 433,818,344
2026/02/05 72.590 72.590 70.190 71.170 2,378,453 170,380,480
2026/02/04 67.310 72.680 67.310 72.100 5,717,168 399,344,184
2026/02/03 64.990 68.370 64.990 67.730 4,262,165 283,519,215
2026/02/02 66.860 68.200 64.210 64.300 2,707,108 178,378,113
2026/01/30 67.490 68.920 65.930 67.940 3,127,593 211,331,459
2026/01/29 66.770 70.980 66.700 68.150 3,694,346 251,769,679
2026/01/28 70.010 70.160 67.180 67.330 2,769,087 190,153,204
2026/01/27 67.800 70.440 66.980 70.340 3,482,508 239,909,976
2026/01/26 67.770 71.000 67.200 67.790 4,199,903 287,441,361
2026/01/23 69.160 71.180 67.500 67.950 3,254,934 224,419,561
2026/01/22 66.130 69.600 65.510 68.890 4,027,673 271,998,826
2026/01/21 64.330 67.900 63.700 66.780 3,622,972 237,947,743
2026/01/20 62.700 66.660 62.370 65.230 4,193,090 269,364,101
2026/01/19 62.600 64.550 62.150 62.730 2,703,153 170,318,912
2026/01/16 60.350 63.270 59.260 62.700 4,075,042 250,187,203
2026/01/15 59.550 61.290 59.040 59.880 2,080,210 124,687,787
2026/01/14 58.490 60.500 58.300 59.460 3,223,711 190,803,394
2026/01/13 59.130 59.550 58.380 58.560 1,574,871 92,767,776
2026/01/12 59.460 59.600 58.030 59.150 1,901,619 112,309,618
2026/01/09 58.870 59.640 58.710 59.440 2,019,398 119,477,682
2026/01/08 58.580 59.090 57.700 59.020 1,513,223 88,671,084
2026/01/07 58.000 59.160 57.890 58.580 1,738,498 101,541,321
2026/01/06 57.900 58.900 57.700 58.180 1,531,812 89,105,504
2026/01/05 57.600 58.560 57.410 57.900 1,661,445 96,143,668
2025/12/31 57.550 57.910 56.600 57.910 1,746,410 100,405,476
2025/12/30 57.590 57.990 57.150 57.490 862,336 49,631,748
2025/12/29 58.720 58.720 57.210 57.650 1,397,560 81,163,297
2025/12/26 59.650 59.650 58.110 58.350 1,256,970 74,085,811
2025/12/25 59.470 59.980 58.430 59.650 1,574,975 93,525,952
2025/12/24 59.300 60.400 59.250 59.510 1,216,150 72,500,782
2025/12/23 59.550 60.220 59.100 59.500 949,730 56,596,785
2025/12/22 58.900 62.110 58.900 59.750 2,306,779 138,210,663
2025/12/19 59.000 59.590 58.300 58.940 1,200,534 70,780,483
2025/12/18 57.630 59.830 57.600 58.970 2,101,461 122,951,229
2025/12/17 57.080 58.140 56.680 57.880 1,432,613 82,296,453
2025/12/16 56.520 57.950 56.400 57.080 1,304,254 74,326,174
2025/12/15 57.000 58.190 56.580 56.830 1,183,795 67,653,884
2025/12/12 56.110 57.750 55.350 57.750 1,724,600 97,853,804
2025/12/11 57.110 57.140 56.100 56.110 1,076,771 60,961,390
2025/12/10 56.600 57.400 56.250 57.110 1,152,401 65,502,472
2025/12/09 58.320 58.660 56.400 56.590 2,309,276 132,766,050
2025/12/08 59.060 59.190 58.050 58.600 1,142,222 67,076,986
2025/12/05 59.180 59.600 58.800 59.290 927,815 54,942,884
2025/12/04 60.360 60.360 58.700 59.200 1,369,824 81,716,850
2025/12/03 62.110 62.180 60.200 60.370 1,849,308 113,205,389
2025/12/02 60.710 62.300 60.120 62.200 3,206,371 196,654,749
2025/12/01 59.350 61.500 59.350 60.850 2,654,092 159,942,219
2025/11/28 58.350 59.590 58.080 59.170 1,396,882 82,133,169
2025/11/27 59.060 59.470 58.250 58.320 1,318,827 77,514,056
2025/11/26 58.000 59.470 57.840 59.070 1,902,912 111,501,128
2025/11/25 57.130 59.300 57.000 58.100 1,796,184 103,967,620
2025/11/24 56.560 57.280 54.910 57.020 1,597,433 90,163,112
2025/11/21 58.850 59.550 56.010 56.680 2,412,976 139,403,655
2025/11/20 57.260 60.500 56.860 59.140 2,226,167 130,097,199
2025/11/19 59.150 59.420 57.080 57.250 1,842,527 107,281,134
※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。