Hengdian Group DMEGC Magnetics Co. ,Ltd
銘柄コード：取扱いなし

ティッカー：002056

  • 株価 (CNY)
    17.900
  • 前日比
    -0.470 (-2.55%)
  • 出来高
    21,566,363

  • 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
2026/04/01 18.940 19.280 17.880 17.900 96,192,603 1,779,563,155
2026/03/02 21.810 25.840 18.550 18.600 1,057,850,070 22,426,421,484
2026/02/02 20.290 22.460 19.220 22.150 391,424,305 8,231,653,134
2026/01/05 19.700 22.220 19.550 20.180 691,597,969 14,117,243,542
2025/12/01 19.500 20.480 18.500 19.500 483,036,095 9,416,788,672
2025/11/03 21.170 22.800 18.420 19.490 657,082,372 13,450,476,154
2025/10/09 20.490 23.000 19.850 21.170 931,202,525 19,673,981,346
2025/09/01 18.990 21.060 17.200 20.490 901,588,944 17,522,381,126
2025/08/01 15.430 19.220 15.180 18.930 1,039,899,914 17,875,879,521
2025/07/01 14.070 16.490 13.980 15.420 1,132,833,241 16,981,170,282
2025/06/03 12.820 14.630 12.710 14.150 582,468,669 7,908,468,353
2025/05/06 13.210 14.270 12.860 12.900 329,527,327 4,386,008,722
2025/04/01 15.400 15.480 11.700 13.080 515,329,849 7,170,814,848
2025/03/03 12.900 16.290 12.900 15.320 844,320,030 12,118,103,230
2025/02/05 12.930 13.380 12.630 12.900 285,472,814 3,699,727,669
2025/01/02 12.880 13.710 12.380 12.870 234,173,435 3,034,887,717
2024/12/02 13.410 14.320 12.890 12.960 308,113,526 4,127,180,680
2024/11/01 14.790 16.370 13.160 13.460 683,668,453 9,875,590,803
2024/10/07 13.600 15.610 13.060 14.900 492,816,442 7,043,578,997
2024/09/02 12.010 14.260 11.100 14.190 225,331,581 2,904,524,079
2024/08/01 12.190 12.620 11.400 12.070 200,366,149 2,418,419,418
2024/07/01 12.920 12.980 11.250 12.200 201,092,779 2,480,982,160
2024/06/03 13.860 14.120 12.100 12.470 186,682,640 2,452,543,183
2024/05/06 14.580 14.930 13.530 13.850 238,080,709 3,386,102,883
2024/04/01 14.550 15.130 13.160 14.410 388,090,498 5,554,545,252
2024/03/01 14.470 15.680 14.150 14.510 365,763,818 5,377,642,534
2024/02/01 12.500 14.610 10.810 14.350 364,558,069 4,763,862,566
2024/01/02 13.560 14.800 12.080 12.670 511,646,386 6,793,384,890
2023/12/01 13.480 13.740 12.360 13.540 236,862,413 3,145,532,844
2023/11/01 14.580 15.250 13.010 13.530 261,442,970 3,684,385,054
2023/10/09 16.240 16.770 13.810 14.550 229,430,394 3,520,035,819
2023/09/01 16.460 17.000 15.620 16.340 191,398,914 3,130,329,238
2023/08/01 17.420 17.610 15.750 16.410 250,907,094 4,214,611,911
2023/07/03 18.230 18.960 16.940 17.420 374,249,992 6,694,396,731
2023/06/01 18.020 18.250 16.500 18.210 298,244,645 5,292,351,225
2023/05/04 19.000 19.180 17.550 18.120 261,536,193 4,828,611,963
2023/04/03 20.560 21.210 18.290 19.000 316,439,142 6,254,419,641
2023/03/01 21.690 22.130 19.080 20.560 379,642,302 7,921,236,631
2023/02/01 22.270 22.850 20.670 21.760 413,375,622 9,047,758,926
2023/01/03 18.740 22.930 18.600 22.270 496,467,892 10,244,614,951
2022/12/01 19.500 19.890 16.840 18.740 488,585,847 9,157,320,237
2022/11/01 17.990 20.190 17.720 19.540 687,184,273 12,960,295,388
2022/10/10 19.820 21.310 17.570 17.720 592,750,159 11,324,491,787
2022/09/01 21.360 23.630 19.430 19.790 628,594,259 13,233,480,637
2022/08/01 24.510 25.880 20.440 21.290 990,609,923 22,813,746,526
2022/07/01 26.450 27.330 22.160 24.690 1,056,121,468 26,569,375,831
2022/06/01 22.700 28.000 21.460 26.620 2,012,840,318 49,707,091,653
2022/05/05 15.080 24.500 14.700 22.840 1,597,595,425 30,801,639,794
2022/04/01 13.470 15.370 12.510 15.290 525,368,120 7,439,212,579
2022/03/01 17.250 17.340 13.080 13.530 615,372,272 9,415,195,761
2022/02/07 16.100 17.270 15.420 16.990 596,770,451 9,813,890,066
2022/01/04 19.000 19.120 15.290 15.880 598,996,807 10,376,122,189
2021/12/01 20.350 22.950 18.030 18.870 1,789,658,163 35,882,646,168
2021/11/01 14.120 21.580 13.750 19.950 1,869,589,410 32,437,376,263
2021/10/08 13.260 14.190 12.790 14.130 275,843,181 3,749,398,437
2021/09/01 15.990 16.870 12.900 13.140 838,986,806 12,354,080,718
2021/08/02 15.340 16.460 14.280 15.810 983,982,361 15,224,667,080
2021/07/01 13.000 15.300 12.540 15.200 1,141,435,904 15,991,517,015
2021/06/01 13.560 13.640 11.930 13.000 460,993,901 6,007,903,014
2021/05/06 13.370 13.700 12.590 13.610 297,562,343 3,962,786,502
2021/04/01 15.190 15.260 13.250 13.540 366,705,870 5,247,560,999
2021/03/01 14.530 16.330 13.870 15.140 806,167,981 12,066,319,255
2021/02/01 15.600 16.350 13.210 14.450 557,456,290 8,307,492,361
2021/01/04 15.250 18.300 14.720 15.530 1,179,569,743 18,814,137,400
2020/12/01 13.800 15.540 13.100 15.190 865,152,143 12,464,679,500
2020/11/02 14.410 15.400 13.600 13.790 892,909,643 12,768,607,894
2020/10/09 13.100 14.630 12.630 14.040 647,743,712 8,809,314,483
2020/09/01 11.740 14.440 11.110 12.710 1,160,905,292 14,511,316,150
2020/08/03 11.890 12.590 10.890 11.720 628,308,310 7,396,759,579
2020/07/01 11.330 13.410 11.260 11.810 1,017,843,476 12,165,774,146
2020/06/01 10.670 11.940 10.510 11.250 768,683,434 8,526,620,991
2020/05/06 10.090 11.320 9.850 10.770 660,739,385 6,942,719,087
2020/04/01 9.910 10.920 9.280 10.280 717,079,664 7,240,711,907
2020/03/02 12.140 14.380 9.780 9.990 1,485,168,027 17,187,106,992
2020/02/03 8.780 15.350 7.980 11.710 1,906,404,783 20,884,664,397
2020/01/02 8.300 11.380 8.160 9.760 1,225,182,138 11,516,712,097
2019/12/02 6.810 8.840 6.750 8.200 702,333,954 5,372,854,748
2019/11/01 6.570 6.960 6.550 6.780 229,767,271 1,542,887,224
2019/10/08 6.790 7.050 6.550 6.590 177,816,085 1,199,369,493
2019/09/02 6.860 7.650 6.810 6.820 597,783,769 4,205,408,814
2019/08/01 6.780 7.300 6.490 6.900 565,223,611 3,881,673,148
2019/07/01 7.580 7.740 6.600 6.790 429,808,304 3,084,949,101
2019/06/03 7.900 9.520 7.250 7.600 1,329,643,644 10,726,900,097
2019/05/06 6.760 8.330 6.120 7.970 1,002,351,227 7,312,152,200
2019/04/01 7.040 8.300 6.740 6.890 708,027,894 5,127,892,022
2019/03/01 6.940 7.710 6.700 6.980 657,172,610 4,654,425,010
2019/02/01 5.690 7.250 5.690 6.930 503,517,530 3,217,477,016
2019/01/02 5.560 6.180 5.380 5.660 348,291,393 1,983,519,483
2018/12/03 6.140 6.180 5.170 5.530 298,945,177 1,720,429,493
2018/11/01 5.390 6.150 5.330 5.930 623,176,196 3,552,104,317
※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。