IFLYTEK CO LTD-A
ｱｲﾌﾗｲﾃﾂｸ-A
銘柄コード：Z8624

ティッカー：002230

  • 株価 (CNY)
    45.720
  • 前日比
    -0.160 (-0.34%)
  • 出来高
    18,696,054

  • 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 46.020 46.270 45.620 45.720 18,696,054 858,289,099
2026/04/02 46.710 46.710 45.780 45.880 25,133,941 1,162,947,450
2026/04/01 47.250 47.360 46.550 47.010 27,399,585 1,288,944,977
2026/03/31 46.400 47.150 46.060 46.210 24,872,262 1,155,440,931
2026/03/30 45.980 46.420 45.360 46.400 25,695,313 1,183,012,210
2026/03/27 45.880 46.860 45.770 46.740 21,080,746 976,302,049
2026/03/26 47.600 47.620 46.430 46.570 23,796,921 1,119,764,117
2026/03/25 47.150 47.950 47.100 47.570 34,209,609 1,622,989,374
2026/03/24 47.160 47.280 45.740 46.830 38,375,622 1,794,156,267
2026/03/23 48.100 48.650 46.300 46.450 51,267,857 2,428,814,725
2026/03/20 50.800 50.830 49.060 49.060 36,042,220 1,799,858,361
2026/03/19 50.700 51.020 50.010 50.360 34,558,637 1,745,988,737
2026/03/18 51.230 51.640 50.660 51.580 30,233,143 1,550,279,990
2026/03/17 52.180 52.340 51.110 51.170 27,623,125 1,428,115,562
2026/03/16 51.750 52.140 51.000 52.130 31,012,385 1,605,045,985
2026/03/13 52.520 52.520 51.610 51.800 28,474,658 1,483,885,615
2026/03/12 52.910 53.400 52.320 52.680 29,675,027 1,567,657,488
2026/03/11 53.680 53.680 52.970 53.080 33,530,526 1,788,937,388
2026/03/10 54.110 54.380 53.190 53.700 49,323,030 2,655,798,550
2026/03/09 51.790 53.700 51.500 53.500 54,825,499 2,885,054,821
2026/03/06 52.200 52.830 51.870 52.530 31,099,310 1,628,282,123
2026/03/05 52.880 52.960 51.910 52.190 36,059,485 1,892,582,070
2026/03/04 51.460 52.510 51.220 51.720 44,006,883 2,276,366,040
2026/03/03 54.590 54.810 52.090 52.150 65,214,027 3,483,081,182
2026/03/02 54.760 55.210 54.100 54.320 57,718,854 3,151,305,131
2026/02/27 55.480 56.270 55.300 55.820 44,625,965 2,486,447,204
2026/02/26 56.130 56.180 55.400 55.690 45,653,983 2,549,774,950
2026/02/25 56.700 57.120 55.960 56.120 57,642,499 3,255,360,131
2026/02/24 58.400 58.450 55.860 57.160 74,094,209 4,258,008,955
2026/02/13 56.880 57.670 56.810 57.120 54,681,803 3,123,424,587
2026/02/12 56.950 58.400 56.560 57.800 80,709,412 4,634,939,757
2026/02/11 56.510 57.160 56.380 56.470 41,603,442 2,356,002,920
2026/02/10 56.500 57.240 55.820 56.860 61,844,477 3,500,706,620
2026/02/09 55.750 56.700 55.350 56.410 63,446,965 3,556,361,005
2026/02/06 55.250 55.640 54.320 54.810 49,832,700 2,741,047,663
2026/02/05 56.150 56.940 55.660 55.750 50,414,774 2,829,529,190
2026/02/04 57.420 58.280 56.350 56.930 68,123,715 3,899,742,065
2026/02/03 57.990 58.140 56.480 58.120 78,213,058 4,511,524,718
2026/02/02 59.600 60.250 56.850 57.000 100,838,103 5,891,466,167
2026/01/30 60.680 61.210 58.680 59.600 131,630,865 7,903,446,211
2026/01/29 58.510 63.050 58.510 61.000 206,628,885 12,453,006,326
2026/01/28 58.500 58.750 57.260 57.320 68,016,830 3,942,085,424
2026/01/27 58.450 58.990 57.260 58.150 68,626,505 3,994,920,422
2026/01/26 59.700 60.000 57.700 58.170 84,600,776 4,982,351,200
2026/01/23 59.000 59.300 58.110 58.750 69,505,794 4,086,245,629
2026/01/22 58.600 59.770 58.110 58.440 63,777,036 3,745,625,324
2026/01/21 58.030 59.230 57.850 58.090 71,692,267 4,179,659,166
2026/01/20 61.500 61.830 58.020 58.630 120,442,957 7,225,975,205
2026/01/19 63.780 65.020 60.810 61.050 149,168,201 9,347,625,315
2026/01/16 61.540 67.500 61.520 63.700 157,239,198 9,994,909,620
2026/01/15 61.660 66.300 61.540 63.390 149,937,186 9,479,403,741
2026/01/14 61.260 64.500 61.260 62.640 209,243,343 13,059,923,253
2026/01/13 61.020 65.000 60.800 60.890 223,585,590 13,846,096,624
2026/01/12 57.500 60.500 57.300 59.600 199,793,135 11,732,851,852
2026/01/09 53.150 55.850 52.920 55.600 141,793,653 7,710,738,850
2026/01/08 53.730 54.460 53.100 53.410 77,902,465 4,181,414,808
2026/01/07 53.910 54.220 52.570 53.020 82,805,682 4,424,307,589
2026/01/06 54.070 54.590 53.180 53.890 112,052,553 6,043,274,314
2026/01/05 51.000 54.540 51.000 53.840 134,685,730 7,083,795,969
2025/12/31 49.500 50.790 49.500 50.290 66,144,393 3,308,542,537
2025/12/30 48.710 49.160 48.660 48.950 29,672,777 1,450,108,611
2025/12/29 48.870 49.300 48.460 49.020 34,137,194 1,669,735,501
2025/12/26 48.760 49.350 48.620 48.840 29,547,418 1,444,647,134
2025/12/25 48.800 48.900 48.370 48.750 24,945,060 1,214,949,147
2025/12/24 48.630 48.900 48.450 48.730 20,168,442 981,749,335
2025/12/23 49.010 49.050 48.580 48.620 20,332,108 992,511,852
2025/12/22 48.940 49.240 48.760 49.050 20,540,101 1,006,413,598
2025/12/19 48.750 48.960 48.660 48.800 15,812,949 771,553,314
2025/12/18 48.910 49.330 48.660 48.660 17,993,019 879,678,698
2025/12/17 48.740 49.420 48.510 49.330 21,704,079 1,063,499,871
2025/12/16 49.660 49.860 48.750 48.750 21,558,527 1,061,865,247
2025/12/15 49.500 50.380 49.200 49.870 30,288,338 1,506,466,211
2025/12/12 48.800 49.820 48.710 49.700 40,063,623 1,973,433,909
2025/12/11 49.250 49.280 48.850 48.870 21,127,203 1,036,553,397
2025/12/10 48.400 49.180 48.100 49.160 23,390,462 1,139,349,404
2025/12/09 49.180 49.310 48.510 48.630 21,278,868 1,040,696,236
2025/12/08 49.060 49.410 48.900 49.180 23,956,216 1,177,148,563
2025/12/05 48.630 49.060 48.200 48.830 21,320,021 1,037,858,622
2025/12/04 48.460 48.790 48.080 48.630 19,780,200 959,141,898
2025/12/03 49.550 49.610 48.500 48.510 27,198,473 1,333,881,112
2025/12/02 50.150 50.200 49.430 49.490 21,049,314 1,048,624,200
2025/12/01 49.820 50.300 49.450 50.080 28,084,370 1,401,761,117
2025/11/28 49.450 49.680 49.180 49.520 20,985,265 1,037,878,743
2025/11/27 50.030 50.490 49.330 49.370 28,779,929 1,433,384,363
2025/11/26 50.110 50.740 49.900 50.020 30,017,760 1,506,666,418
2025/11/25 50.660 51.580 50.460 50.530 40,604,112 2,062,993,420
2025/11/24 49.800 50.840 48.830 50.550 41,529,696 2,076,692,448
2025/11/21 49.540 50.200 48.640 49.200 37,714,069 1,862,886,438
2025/11/20 51.300 51.400 50.080 50.100 24,210,821 1,227,972,841
2025/11/19 51.460 51.490 50.550 50.920 29,111,328 1,487,734,417
※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。