Shenzhen Highpower Technology Co.,Ltd.
銘柄コード：取扱いなし

ティッカー：001283

  • 株価 (CNY)
    65.220
  • 前日比
    -2.210 (-3.27%)
  • 出来高
    5,593,519

  • 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 72.560 73.100 63.590 65.220 27,106,171 1,859,957,688
2026/03/23 66.760 73.970 66.000 73.890 56,275,206 3,947,987,076
2026/03/16 63.700 67.210 60.820 67.210 16,368,557 1,059,618,537
2026/03/09 61.220 65.750 60.010 63.800 11,432,472 716,758,832
2026/03/02 66.600 67.300 61.600 62.460 11,725,217 756,159,244
2026/02/24 69.000 69.570 67.760 67.900 8,038,363 551,090,071
2026/02/09 68.750 68.800 67.600 67.830 7,295,490 497,880,715
2026/02/02 69.050 69.230 66.320 67.710 8,496,367 578,411,424
2026/01/26 74.000 74.080 66.880 69.080 16,657,408 1,182,842,542
2026/01/19 73.280 74.400 70.350 73.860 17,854,925 1,302,918,514
2026/01/12 72.070 74.220 69.540 73.300 26,050,483 1,882,994,037
2026/01/05 70.020 73.880 70.020 72.750 20,188,460 1,446,856,457
2025/12/29 70.880 70.890 68.730 70.000 7,327,164 513,817,375
2025/12/22 68.690 71.180 68.510 70.160 11,454,057 797,603,259
2025/12/15 68.880 70.350 66.350 68.460 8,661,387 593,391,623
2025/12/08 71.410 72.220 68.230 69.000 9,859,245 692,266,887
2025/12/01 70.480 75.690 69.800 71.350 19,864,411 1,426,860,642
2025/11/24 64.740 71.000 64.430 69.550 13,617,216 918,208,874
2025/11/17 74.310 74.960 64.200 64.410 15,519,273 1,078,123,895
2025/11/10 75.000 76.880 71.030 74.610 17,597,249 1,308,883,380
2025/11/03 76.010 76.970 71.630 74.890 18,422,859 1,379,411,567
2025/10/27 72.930 78.680 72.110 75.640 23,436,034 1,753,952,784
2025/10/20 69.660 72.990 69.220 72.260 13,950,875 990,965,528
2025/10/13 71.580 75.480 68.810 68.880 19,814,726 1,410,560,807
2025/10/09 77.580 82.120 76.310 76.460 16,556,470 1,293,350,045
2025/09/29 76.800 80.230 76.370 76.590 13,454,184 1,042,665,624
2025/09/22 82.030 82.770 75.380 76.770 28,500,119 2,258,278,179
2025/09/15 81.170 90.000 76.480 81.000 52,190,389 4,288,092,836
2025/09/08 79.500 82.460 76.300 80.710 39,262,141 3,130,861,278
2025/09/01 78.310 78.800 71.050 78.520 39,495,042 3,028,084,870
2025/08/25 75.870 82.280 74.160 78.310 40,244,596 3,125,194,102
2025/08/18 77.020 80.400 75.070 75.640 35,854,666 2,761,974,558
2025/08/11 70.640 77.540 68.690 77.400 41,217,991 3,032,304,552
2025/08/04 79.100 85.050 71.250 71.680 32,274,868 2,477,741,616
2025/07/28 79.320 82.390 75.700 79.730 26,445,663 2,096,744,390
2025/07/21 66.500 78.780 66.120 78.040 25,011,267 1,809,815,280
2025/07/14 62.520 66.480 61.130 66.080 17,782,079 1,138,986,615
2025/07/07 57.700 64.560 56.550 62.510 25,897,147 1,562,374,878
2025/06/30 54.300 59.000 53.390 57.930 21,278,478 1,194,892,932
2025/06/23 49.150 55.800 49.150 54.300 17,740,838 924,297,659
2025/06/16 50.080 53.680 49.700 49.880 14,179,339 720,806,698
2025/06/09 50.170 51.400 48.630 50.590 10,149,072 509,458,041
2025/06/03 50.100 52.740 49.770 49.950 8,675,000 439,302,000
2025/05/26 51.300 55.230 50.380 50.590 8,406,498 436,087,083
2025/05/19 53.430 55.400 51.640 51.640 9,278,620 492,022,022
2025/05/12 56.890 57.670 53.150 53.830 9,577,714 530,461,689
2025/05/06 54.150 60.100 54.150 56.180 10,793,564 606,004,650
2025/04/28 53.360 54.880 49.080 54.150 11,333,500 599,173,811
2025/04/21 51.640 56.100 50.660 54.600 11,123,086 592,304,329
2025/04/14 48.130 51.950 47.100 50.700 15,511,767 767,367,113
2025/04/07 48.520 49.900 39.010 47.520 17,832,113 824,512,324
2025/03/31 56.690 57.280 53.360 53.510 3,170,400 175,037,784
2025/03/24 59.100 60.800 56.450 57.470 5,291,835 309,334,214
2025/03/17 59.500 61.210 58.120 59.190 6,505,735 387,123,761
2025/03/10 63.700 65.650 58.750 59.980 8,662,910 537,273,678
2025/03/03 61.510 65.300 61.200 64.460 7,352,521 464,072,744
2025/02/24 66.130 66.440 61.070 61.250 8,767,703 558,699,954
2025/02/17 64.910 67.880 61.500 66.440 9,401,989 612,845,147
2025/02/10 64.390 68.860 62.230 65.600 12,110,613 790,459,710
2025/02/05 59.980 66.280 57.890 63.360 7,051,143 436,307,100
2025/01/27 58.600 60.180 57.770 57.880 811,200 47,542,404
2025/01/20 58.400 63.680 57.680 58.050 9,964,431 592,410,334
2025/01/13 54.350 59.700 53.500 57.970 4,544,503 256,219,079
2025/01/06 54.400 59.400 53.200 55.500 8,096,503 450,367,979
2024/12/30 58.490 60.000 54.250 54.680 7,698,389 437,691,906
2024/12/23 63.190 63.190 56.890 58.700 12,305,541 744,392,938
2024/12/16 56.400 63.580 53.450 62.700 13,005,203 767,729,646
2024/12/09 47.600 58.500 47.350 56.360 15,450,988 810,442,948
2024/12/02 47.650 51.000 46.950 47.600 8,350,294 403,319,200
2024/11/25 50.250 50.890 43.880 47.490 9,868,219 474,932,709
2024/11/18 49.160 50.960 47.000 49.750 7,544,768 371,334,619
2024/11/11 46.230 53.500 45.800 49.380 15,096,829 735,630,735
2024/11/04 44.000 47.880 43.890 46.360 9,159,428 417,051,655
2024/10/28 44.390 47.880 43.040 44.000 15,036,629 674,054,486
2024/10/21 40.880 48.630 40.870 44.390 17,763,199 776,118,572
2024/10/14 38.500 41.220 37.260 40.300 8,581,304 337,416,873
2024/10/07 38.040 44.190 36.860 38.610 16,116,373 635,388,005
2024/09/30 38.040 40.280 36.860 40.170 3,442,269 133,689,122
2024/09/23 33.020 37.450 32.680 36.800 11,622,731 406,650,300
2024/09/18 32.170 33.850 31.450 33.320 3,038,849 99,362,765
2024/09/09 34.170 35.200 32.170 32.170 5,553,614 185,643,431
2024/09/02 35.480 36.100 34.310 34.380 5,718,179 200,522,242
2024/08/26 32.400 36.170 32.110 35.540 6,177,360 210,369,994
2024/08/19 32.690 35.050 31.500 32.680 10,909,037 359,780,040
2024/08/12 32.790 33.790 32.270 32.950 4,112,902 135,520,120
2024/08/05 34.600 34.980 32.230 32.790 4,688,490 157,767,688
2024/07/29 34.980 37.090 34.000 34.670 5,887,019 207,134,763
2024/07/22 37.940 40.500 35.480 35.800 11,247,802 421,005,228
2024/07/15 40.340 40.510 36.440 37.940 4,209,614 163,364,595
2024/07/08 43.010 43.010 40.030 40.350 4,439,100 184,666,560
※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。