Haian Rubber Group Co., Ltd.
銘柄コード：取扱いなし

ティッカー：001233

  • 株価 (CNY)
    64.410
  • 前日比
    +1.130 (+1.78%)
  • 出来高
    1,997,372

  • 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 63.050 65.490 62.220 64.410 1,997,372 127,417,353
2026/04/02 64.160 64.540 62.950 63.280 881,200 56,161,079
2026/04/01 63.100 64.870 62.720 64.560 1,544,451 98,555,279
2026/03/31 64.350 64.740 62.030 62.030 1,619,200 102,475,120
2026/03/30 63.000 64.820 62.750 64.350 1,501,615 95,697,923
2026/03/27 62.390 64.420 62.160 63.900 684,670 43,283,125
2026/03/26 64.910 65.100 62.260 63.130 1,720,963 109,883,487
2026/03/25 63.640 66.000 63.640 64.890 1,076,200 69,460,638
2026/03/24 63.480 64.070 62.100 63.640 1,263,146 79,985,562
2026/03/23 65.000 65.010 62.000 62.430 1,919,770 122,116,569
2026/03/20 66.870 68.060 65.810 65.820 1,158,656 77,212,835
2026/03/19 69.000 69.410 66.550 66.860 1,447,500 98,364,862
2026/03/18 70.450 70.450 68.100 69.690 1,061,300 73,943,424
2026/03/17 70.350 71.230 69.550 70.120 1,435,490 100,932,890
2026/03/16 68.300 70.870 67.880 70.350 1,708,030 118,451,880
2026/03/13 71.800 71.900 68.580 68.890 2,051,300 144,191,005
2026/03/12 68.750 73.670 68.210 71.820 4,982,613 351,834,760
2026/03/11 68.950 69.350 67.420 69.100 1,608,200 110,491,381
2026/03/10 68.500 69.910 68.010 68.950 1,278,463 88,012,589
2026/03/09 69.650 69.650 65.490 67.170 2,601,816 176,897,469
2026/03/06 70.400 71.860 70.000 70.330 1,373,270 97,018,092
2026/03/05 71.430 72.660 70.200 70.430 1,387,600 98,769,368
2026/03/04 69.520 70.950 68.780 70.080 1,691,090 118,093,042
2026/03/03 72.720 73.480 70.310 70.650 1,957,943 140,560,727
2026/03/02 75.000 75.980 72.500 72.780 2,262,400 167,564,656
2026/02/27 76.500 76.500 74.140 75.890 1,932,750 146,420,308
2026/02/26 76.800 77.220 74.500 76.210 1,775,607 135,270,180
2026/02/25 75.300 77.490 74.840 76.790 1,787,278 136,020,792
2026/02/24 75.360 76.400 74.320 75.030 2,137,887 160,934,788
2026/02/13 75.830 75.990 74.510 74.600 1,309,700 98,532,005
2026/02/12 76.190 77.260 75.500 76.000 1,709,161 130,302,161
2026/02/11 76.990 77.630 75.700 76.590 1,614,500 123,876,548
2026/02/10 77.690 77.990 76.010 76.980 2,186,203 168,703,820
2026/02/09 77.730 80.070 76.120 77.890 2,692,646 209,898,487
2026/02/06 77.590 78.000 76.000 77.450 1,750,000 135,205,000
2026/02/05 79.730 80.350 77.600 77.630 1,822,000 143,623,705
2026/02/04 78.680 81.780 78.680 80.410 3,011,000 240,541,262
2026/02/03 77.710 79.000 76.660 78.310 2,137,452 166,550,259
2026/02/02 80.820 80.820 76.330 76.930 2,666,171 209,894,311
2026/01/30 81.390 82.460 79.800 79.990 2,703,164 218,712,999
2026/01/29 87.570 89.980 81.000 82.100 4,391,384 373,981,239
2026/01/28 86.120 87.380 83.000 86.550 4,204,263 360,568,105
2026/01/27 87.010 90.280 85.030 86.130 4,295,414 374,184,252
2026/01/26 83.990 86.710 82.300 86.310 4,323,954 366,790,207
2026/01/23 84.070 86.660 83.060 83.610 4,556,844 384,369,791
2026/01/22 81.000 82.400 78.700 81.760 4,337,541 351,189,007
2026/01/21 80.490 82.310 78.100 81.700 5,151,698 415,484,443
2026/01/20 82.190 86.580 79.420 80.800 8,688,624 714,617,602
2026/01/19 76.780 84.460 76.780 84.060 9,907,303 797,736,037
2026/01/16 70.650 76.780 70.150 76.780 5,623,356 413,822,768
2026/01/15 66.580 71.170 66.580 69.800 4,888,454 335,017,973
2026/01/14 67.700 69.480 66.120 66.930 5,795,328 391,517,871
2026/01/13 68.170 69.780 66.970 67.800 6,178,405 421,243,652
2026/01/12 66.310 69.500 66.310 68.630 7,694,485 520,820,453
2026/01/09 64.500 66.960 64.120 66.300 6,062,566 396,916,196
2026/01/08 63.000 66.150 62.690 64.700 7,370,364 472,698,295
2026/01/07 60.890 64.870 59.830 63.610 8,860,224 551,991,955
2026/01/06 60.400 63.550 60.250 63.230 6,621,194 409,570,507
2026/01/05 59.670 60.480 59.670 60.340 2,869,945 172,311,497
2025/12/31 59.470 59.880 58.710 59.660 2,367,912 140,725,010
2025/12/30 59.500 59.560 58.350 59.250 2,235,293 132,251,110
2025/12/29 60.390 60.730 59.890 59.970 2,385,712 143,727,219
2025/12/26 59.730 60.540 59.620 59.890 2,188,536 131,191,790
2025/12/25 59.960 60.190 59.700 59.900 2,170,439 130,090,687
2025/12/24 60.020 60.200 59.600 59.970 2,470,573 148,104,674
2025/12/23 59.310 60.480 58.880 60.320 3,704,547 221,337,421
2025/12/22 59.300 59.880 59.250 59.320 2,546,513 151,358,366
2025/12/19 59.000 59.680 58.610 59.560 2,353,805 139,374,678
2025/12/18 58.600 60.360 58.400 58.980 3,035,362 179,344,363
2025/12/17 58.890 59.190 57.770 59.020 3,693,336 216,863,456
2025/12/16 61.880 61.880 58.980 59.000 5,420,089 327,563,078
2025/12/15 64.080 64.080 62.300 62.350 4,251,429 268,700,941
2025/12/12 64.500 64.590 63.960 64.090 3,601,182 231,501,984
2025/12/11 64.960 67.470 64.150 65.050 5,551,344 363,099,532
2025/12/10 66.800 66.800 64.950 65.190 5,654,521 372,830,842
2025/12/09 65.480 68.270 65.360 67.470 7,863,205 524,043,297
2025/12/08 64.800 65.800 64.680 65.020 4,791,382 311,799,183
2025/12/05 64.000 65.300 63.710 64.800 4,057,304 261,503,386
2025/12/04 64.390 65.860 63.390 64.590 5,292,417 341,665,210
2025/12/03 66.200 66.490 65.000 65.000 6,460,302 424,264,183
2025/12/02 66.520 68.720 65.010 67.890 9,612,770 644,392,036
2025/12/01 70.990 70.990 67.530 67.570 9,911,694 686,583,043
2025/11/28 74.650 75.570 71.110 71.210 10,435,367 763,190,565
2025/11/27 76.440 79.440 74.300 74.370 11,580,663 881,722,729
2025/11/26 77.670 83.980 73.910 80.000 20,195,811 1,593,247,529
2025/11/25 87.060 100.000 73.880 83.520 26,666,437 2,296,380,222
2025/11/14 - - - - 0 -
※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。