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
2026/04/01 47.250 47.360 45.620 45.720 71,229,580 3,311,285,100
2026/03/02 54.760 55.210 45.360 46.210 808,695,139 40,746,104,578
2026/02/02 59.600 60.250 54.320 55.820 871,725,105 50,122,014,224
2026/01/05 51.000 67.500 51.000 59.600 2,523,128,651 144,512,193,486
2025/12/01 49.820 50.790 48.080 50.290 600,093,155 29,851,633,995
2025/11/03 56.280 56.380 48.640 49.520 777,622,021 40,984,568,616
2025/10/09 56.400 60.990 50.690 55.600 1,154,122,508 64,538,530,647
2025/09/01 53.880 56.660 48.190 56.050 1,662,334,726 89,259,063,112
2025/08/01 49.310 56.180 47.810 53.350 1,196,055,066 61,791,194,847
2025/07/01 47.930 50.620 44.980 48.780 687,856,468 33,070,419,340
2025/06/03 46.460 49.070 45.520 47.880 472,850,521 22,333,912,233
2025/05/06 47.220 48.450 45.410 46.030 347,268,846 16,244,368,443
2025/04/01 47.660 48.600 41.200 46.930 584,157,616 26,928,205,703
2025/03/03 52.100 53.580 46.890 47.570 718,940,303 35,972,178,060
2025/02/05 53.000 59.370 51.500 51.800 1,669,799,066 90,031,391,141
2025/01/02 48.020 52.200 43.730 50.680 881,291,601 42,881,446,075
2024/12/02 51.000 56.800 48.300 48.320 1,448,614,950 74,031,467,019
2024/11/01 45.960 56.500 43.740 51.310 2,471,484,901 122,035,745,699
2024/10/07 42.380 50.140 42.060 45.950 1,387,645,789 62,627,923,572
2024/09/02 34.500 44.440 33.260 44.440 541,900,781 21,220,834,583
2024/08/01 39.730 39.880 32.660 34.390 452,029,796 16,573,672,470
2024/07/01 42.840 43.880 37.700 39.720 598,097,306 24,542,922,951
2024/06/03 42.210 45.420 40.900 42.950 580,202,438 24,873,278,517
2024/05/06 46.200 46.500 40.700 42.200 502,007,469 22,038,127,889
2024/04/01 49.000 49.880 40.740 45.110 736,655,016 34,020,570,276
2024/03/01 49.870 54.340 45.820 48.720 1,374,734,440 68,307,117,487
2024/02/01 37.910 50.440 37.400 49.390 1,178,305,667 51,592,113,629
2024/01/02 46.350 46.430 37.870 38.400 1,010,214,463 42,694,188,742
2023/12/01 44.730 50.120 44.270 46.380 854,376,211 39,621,696,785
2023/11/01 45.450 51.860 44.090 44.750 969,475,418 45,116,962,265
2023/10/09 50.770 56.820 44.500 45.560 1,238,322,695 61,188,620,166
2023/09/01 54.620 55.170 46.140 50.660 965,985,342 49,890,727,950
2023/08/01 61.100 65.000 50.120 54.830 1,275,582,854 73,680,854,604
2023/07/03 68.200 72.170 61.450 62.880 1,471,683,598 97,388,662,097
2023/06/01 60.600 82.000 60.190 67.960 1,946,642,770 131,763,382,494
2023/05/04 60.480 66.860 53.500 59.750 1,660,746,697 99,889,761,957
2023/04/03 66.000 70.100 54.250 60.600 1,833,688,417 115,041,027,061
2023/03/01 48.150 64.160 47.000 63.680 1,792,154,099 99,908,110,634
2023/02/01 40.950 51.950 40.880 48.340 1,829,161,752 83,281,734,568
2023/01/03 32.900 41.670 32.830 40.580 502,776,252 18,600,207,442
2022/12/01 32.660 34.760 31.800 32.830 313,234,544 10,340,655,383
2022/11/01 35.060 36.200 31.090 32.250 455,232,027 15,318,557,708
2022/10/10 32.780 36.250 29.740 35.030 372,148,107 12,448,354,179
2022/09/01 37.350 37.940 32.780 32.820 188,601,994 6,643,033,733
2022/08/01 41.810 43.100 36.350 37.490 319,516,318 12,680,803,870
2022/07/01 41.080 44.660 39.670 42.040 338,531,093 14,171,757,880
2022/06/01 36.350 43.720 36.050 41.220 535,931,173 21,080,852,689
2022/05/05 36.820 37.530 33.980 36.360 296,974,934 10,742,325,800
2022/04/01 46.440 46.690 32.830 37.000 287,478,962 11,711,892,911
2022/03/01 49.000 50.650 43.810 46.570 354,763,235 16,853,914,386
2022/02/07 44.370 51.490 43.580 48.990 327,508,305 15,428,097,477
2022/01/04 54.310 54.500 43.370 43.400 381,078,886 18,632,852,130
2021/12/01 53.800 55.210 50.620 52.510 397,166,708 21,063,736,358
2021/11/01 56.700 59.680 52.990 54.000 457,233,695 25,533,072,613
2021/10/08 53.610 57.680 51.800 56.420 416,879,744 22,877,318,151
2021/09/01 52.000 55.180 49.310 52.900 408,231,322 21,369,889,128
2021/08/02 58.400 60.840 49.640 52.380 604,394,812 33,432,099,025
2021/07/01 66.980 68.210 55.840 58.600 926,813,754 57,840,129,352
2021/06/01 61.550 68.500 55.260 67.580 937,948,620 59,299,456,627
2021/05/06 50.900 64.410 48.100 62.100 794,655,706 44,800,702,065
2021/04/01 48.300 52.640 45.070 50.970 687,105,343 33,836,502,616
2021/03/01 48.880 51.280 44.170 48.330 848,457,653 40,865,962,856
2021/02/01 46.850 57.730 43.300 48.210 1,125,556,739 55,177,605,237
2021/01/04 41.400 54.430 40.550 46.750 1,474,644,866 67,512,928,577
2020/12/01 38.220 41.480 36.630 40.870 762,023,354 29,947,517,812
2020/11/02 38.400 44.670 37.660 38.220 1,196,745,146 47,555,660,239
2020/10/09 34.820 39.060 34.480 38.040 459,607,456 16,821,632,889
2020/09/01 37.690 38.630 34.040 34.270 417,713,016 15,103,458,376
2020/08/03 36.800 39.520 35.600 37.690 841,124,832 31,460,171,528
2020/07/01 37.630 42.960 35.410 36.620 1,253,118,830 47,812,748,958
2020/06/01 32.200 37.740 32.130 37.430 786,664,298 27,434,917,392
2020/05/06 32.890 34.930 31.330 31.950 490,132,461 16,064,091,409
2020/04/01 34.460 37.150 30.870 33.280 699,855,085 23,753,081,584
2020/03/02 39.850 44.860 34.030 34.460 1,487,909,648 56,986,939,518
2020/02/03 31.670 43.190 31.670 38.590 1,997,730,335 72,477,656,553
2020/01/02 34.610 37.630 34.210 35.190 778,277,192 27,558,795,368
2019/12/02 32.960 35.850 31.870 34.480 766,569,744 25,902,391,649
2019/11/01 33.090 35.210 32.500 32.960 596,412,784 19,944,043,496
2019/10/08 30.990 36.080 30.590 33.090 693,400,373 22,665,524,692
2019/09/02 32.940 36.070 31.860 31.860 728,338,101 24,168,079,036
2019/08/01 32.840 34.340 29.410 32.900 674,557,436 21,837,110,596
2019/07/01 34.350 35.350 31.340 32.850 655,555,144 21,943,069,557
2019/06/03 29.490 33.980 27.920 33.240 627,361,118 19,547,004,034
2019/05/06 30.990 31.970 28.500 29.080 593,759,376 17,892,938,795
2019/04/01 36.800 38.800 31.840 32.310 757,129,359 26,452,206,980
2019/03/01 36.000 40.770 34.210 36.290 1,496,099,440 55,082,641,132
2019/02/01 27.810 39.130 27.380 35.710 914,220,882 29,719,035,321
2019/01/02 24.630 30.280 24.610 27.290 940,998,047 25,127,000,350
2018/12/03 25.790 25.800 22.980 24.640 447,632,852 11,102,413,811
2018/11/01 24.410 26.140 23.380 24.620 939,902,780 23,156,854,742
※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。