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
2026/03/30 45.980 47.360 45.360 45.720 121,797,155 5,615,457,831
2026/03/23 48.100 48.650 45.740 46.740 168,730,755 7,982,230,192
2026/03/16 51.750 52.340 49.060 49.060 159,469,510 8,061,582,404
2026/03/09 51.790 54.380 51.500 51.800 195,828,740 10,255,061,541
2026/03/02 54.760 55.210 51.220 52.530 234,098,559 12,507,886,007
2026/02/24 58.400 58.450 55.300 55.820 222,016,656 12,653,284,267
2026/02/09 55.750 58.400 55.350 57.120 302,286,099 17,126,018,938
2026/02/02 59.600 60.250 54.320 54.810 347,422,350 19,888,192,425
2026/01/26 59.700 63.050 57.260 59.600 559,503,861 33,515,680,033
2026/01/19 63.780 65.020 57.850 58.750 474,586,255 29,115,866,744
2026/01/12 57.500 67.500 57.300 63.700 939,798,452 57,797,604,798
2026/01/05 51.000 55.850 51.000 55.600 549,240,083 29,308,823,929
2025/12/29 48.870 50.790 48.460 50.290 129,954,364 6,446,061,340
2025/12/22 48.940 49.350 48.370 48.840 115,533,129 5,646,681,679
2025/12/15 49.500 50.380 48.510 48.800 107,356,912 5,292,427,369
2025/12/08 49.060 49.820 48.100 49.700 129,816,372 6,383,071,011
2025/12/01 49.820 50.300 48.080 48.830 117,432,378 5,784,425,359
2025/11/24 49.800 51.580 48.830 49.520 161,916,762 8,084,908,718
2025/11/17 49.900 52.000 48.640 49.200 166,027,405 8,290,578,468
2025/11/10 52.660 53.420 49.980 49.980 182,560,156 9,403,673,635
2025/11/03 56.280 56.380 52.090 52.520 267,117,698 14,509,165,561
2025/10/27 53.200 55.830 52.460 55.600 334,082,783 18,131,507,840
2025/10/20 52.170 53.260 50.690 52.550 212,419,689 11,081,404,125
2025/10/13 53.770 56.500 51.270 51.340 330,321,459 17,579,708,047
2025/10/09 56.400 60.990 55.660 55.970 277,298,577 15,876,730,026
2025/09/29 54.250 56.420 53.610 56.050 155,910,268 8,587,927,337
2025/09/22 53.250 56.660 50.750 54.200 503,157,959 27,027,129,767
2025/09/15 51.490 54.260 51.130 52.800 322,901,213 16,926,481,585
2025/09/08 50.050 53.770 49.720 51.470 329,110,611 16,867,741,590
2025/09/01 53.880 54.370 48.190 49.890 351,254,675 18,118,594,273
2025/08/25 53.000 56.180 51.500 53.350 493,155,423 26,387,513,796
2025/08/18 49.190 52.400 49.100 52.220 339,392,306 17,216,523,202
2025/08/11 48.210 49.690 48.180 49.070 183,131,764 8,934,540,936
2025/08/04 48.280 49.440 48.110 48.220 137,460,005 6,668,528,492
2025/07/28 50.180 50.180 47.810 48.620 214,986,500 10,576,798,333
2025/07/21 47.780 50.620 47.300 50.190 195,929,975 9,595,180,700
2025/07/14 46.940 48.500 46.020 47.660 147,487,426 6,973,205,501
2025/07/07 46.880 47.150 44.980 46.980 109,278,821 5,081,191,979
2025/06/30 47.250 48.080 46.550 46.910 82,027,589 3,871,497,131
2025/06/23 45.700 48.080 45.520 47.240 97,809,493 4,561,345,706
2025/06/16 47.710 48.660 45.800 45.840 87,951,182 4,133,925,431
2025/06/09 48.890 49.070 47.230 47.860 142,517,582 6,878,254,801
2025/06/03 46.460 48.960 46.300 48.770 125,633,989 5,983,004,641
2025/05/26 46.030 46.700 45.410 46.030 67,641,324 3,114,375,660
2025/05/19 46.700 47.490 46.010 46.040 75,191,434 3,500,913,167
2025/05/12 47.560 48.180 46.610 46.820 92,812,672 4,389,343,290
2025/05/06 47.220 48.450 47.000 47.470 111,623,416 5,306,019,079
2025/04/28 45.850 47.160 45.480 46.930 76,649,854 3,553,103,982
2025/04/21 44.500 46.000 44.110 45.490 132,781,970 5,978,508,199
2025/04/14 45.040 45.440 43.450 44.490 92,704,082 4,135,065,577
2025/04/07 45.250 45.800 41.200 44.530 228,778,091 10,110,847,731
2025/03/31 47.570 48.600 46.890 48.210 75,976,702 3,633,015,947
2025/03/24 48.540 49.090 47.730 47.810 107,587,582 5,195,673,303
2025/03/17 51.260 51.500 48.470 48.540 159,923,931 7,987,000,923
2025/03/10 53.360 53.580 50.350 51.250 189,486,810 9,878,894,839
2025/03/03 52.100 53.580 51.070 52.370 239,208,897 12,505,841,135
2025/02/24 55.860 59.370 51.500 51.800 438,437,167 23,952,918,526
2025/02/17 55.280 56.500 53.300 55.600 412,862,280 22,777,611,987
2025/02/10 54.870 55.870 52.150 54.580 412,176,103 22,408,984,279
2025/02/05 53.000 55.690 53.000 54.300 406,323,516 21,940,454,055
2025/01/27 52.180 52.200 50.100 50.680 104,183,991 5,343,596,898
2025/01/20 48.510 50.490 47.250 49.820 228,971,505 11,223,610,746
2025/01/13 44.280 49.810 44.030 47.930 265,959,656 12,370,448,499
2025/01/06 44.400 46.100 43.730 44.800 174,185,016 7,796,085,853
2024/12/30 49.810 51.000 44.440 44.470 206,718,164 9,804,642,518
2024/12/23 51.770 51.800 49.460 49.960 213,980,927 10,858,997,092
2024/12/16 51.000 52.500 49.610 51.750 255,619,979 13,091,577,224
2024/12/09 51.840 56.800 50.860 50.970 467,012,866 24,573,049,476
2024/12/02 51.000 52.930 49.360 51.820 413,274,447 21,191,680,456
2024/11/25 50.150 52.530 46.480 51.310 434,368,656 21,769,471,117
2024/11/18 53.980 54.350 45.610 48.920 633,551,925 32,130,585,876
2024/11/11 48.000 56.500 47.840 53.070 882,949,029 45,341,640,011
2024/11/04 44.440 50.400 43.740 48.200 460,171,585 21,487,712,161
2024/10/28 45.750 47.420 44.700 44.780 292,683,031 13,364,638,903
2024/10/21 46.220 47.000 44.780 45.480 274,854,443 12,607,573,300
2024/10/14 42.910 47.510 42.060 45.830 333,681,695 14,874,695,758
2024/10/07 42.380 50.140 42.260 42.910 546,870,326 24,293,347,056
2024/09/30 42.380 44.440 42.260 44.440 110,559,772 4,796,082,909
2024/09/23 34.690 41.000 34.350 40.400 218,566,896 8,220,300,958
2024/09/18 33.830 34.780 33.410 34.690 54,539,866 1,864,036,270
2024/09/09 33.900 34.850 33.260 33.820 72,293,545 2,454,908,054
2024/09/02 34.500 34.760 33.310 34.000 85,940,702 2,934,230,418
2024/08/26 33.940 34.750 32.660 34.390 89,757,017 3,045,904,371
2024/08/19 34.450 34.740 32.950 33.930 98,537,454 3,351,997,841
2024/08/12 35.880 35.890 33.800 34.460 97,733,287 3,421,398,044
2024/08/05 38.400 39.120 35.200 35.900 129,732,418 4,820,207,990
2024/07/29 38.700 39.880 38.210 38.870 89,288,701 3,474,669,799
2024/07/22 39.300 40.180 38.010 38.660 100,462,897 3,921,820,341
2024/07/15 38.620 39.600 37.700 39.300 131,470,363 5,101,707,436
2024/07/08 40.410 40.410 37.900 38.660 164,665,706 6,478,772,202
※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。