Guangdong Haid Group Co., Limited
銘柄コード：取扱いなし

ティッカー：002311

  • 株価 (CNY)
    51.850
  • 前日比
    -1.170 (-2.20%)
  • 出来高
    3,892,700

  • 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 51.660 53.680 49.810 51.850 33,591,348 1,738,352,259
2026/03/23 54.400 54.440 51.200 52.060 41,201,970 2,184,734,459
2026/03/16 56.750 58.750 54.410 54.870 43,094,562 2,421,698,911
2026/03/09 55.700 57.300 53.610 56.510 42,736,511 2,383,842,583
2026/03/02 54.070 55.680 52.660 55.500 45,410,868 2,473,870,561
2026/02/24 53.410 55.380 52.610 54.810 24,444,572 1,321,290,228
2026/02/09 53.500 54.700 53.030 53.280 33,750,700 1,809,965,664
2026/02/02 51.550 55.050 50.380 53.400 52,473,655 2,759,851,884
2026/01/26 51.280 52.880 49.200 51.510 62,711,370 3,211,919,592
2026/01/19 53.100 53.590 50.990 51.030 51,442,475 2,684,139,739
2026/01/12 53.410 54.400 52.520 53.000 39,524,764 2,107,954,476
2026/01/05 55.270 55.500 52.440 53.510 46,093,832 2,497,363,817
2025/12/29 54.250 56.940 54.170 55.380 22,785,329 1,257,408,380
2025/12/22 53.290 55.100 52.220 54.210 39,570,114 2,125,112,972
2025/12/15 53.400 54.360 52.910 53.560 22,643,988 1,212,755,387
2025/12/08 55.590 55.610 52.510 53.000 44,809,631 2,427,673,783
2025/12/01 55.800 56.270 54.140 55.640 42,538,426 2,359,287,452
2025/11/24 59.970 60.400 55.030 55.800 47,021,154 2,717,822,701
2025/11/17 59.000 59.720 57.570 59.400 19,567,986 1,152,994,655
2025/11/10 57.790 60.660 57.510 58.750 26,466,885 1,553,010,644
2025/11/03 58.000 59.450 57.010 57.800 29,156,302 1,692,960,675
2025/10/27 57.600 59.130 56.240 58.390 44,254,715 2,559,692,715
2025/10/20 60.340 60.450 56.780 57.620 51,461,877 3,025,829,712
2025/10/13 62.180 63.000 59.390 61.090 32,456,646 1,993,324,914
2025/10/09 63.660 64.170 61.060 62.900 16,737,652 1,053,593,349
2025/09/29 63.390 64.240 62.440 63.770 11,164,973 708,529,186
2025/09/22 63.500 64.210 61.390 63.400 39,348,758 2,483,890,348
2025/09/15 64.560 68.480 62.620 63.400 38,649,360 2,503,125,800
2025/09/08 61.260 66.270 60.880 65.000 40,477,068 2,564,323,450
2025/09/01 61.890 62.150 59.270 61.130 27,592,132 1,686,155,186
2025/08/25 61.110 63.280 59.050 61.500 40,510,205 2,480,642,403
2025/08/18 58.500 61.550 57.810 61.110 38,682,704 2,311,001,443
2025/08/11 57.580 59.330 56.710 58.530 40,285,587 2,338,074,755
2025/08/04 57.210 58.980 56.260 57.550 35,264,502 2,027,708,865
2025/07/28 55.320 57.900 53.850 56.710 66,829,967 3,738,802,503
2025/07/21 56.000 58.500 55.000 55.650 44,304,808 2,493,806,880
2025/07/14 56.320 57.020 55.080 56.180 35,931,615 2,017,560,182
2025/07/07 60.010 60.060 55.550 56.380 58,855,718 3,413,631,644
2025/06/30 57.960 61.140 57.500 60.180 27,139,504 1,606,522,939
2025/06/23 59.610 60.300 57.680 58.150 27,026,652 1,592,815,735
2025/06/16 59.800 60.340 57.650 59.730 46,261,056 2,746,981,505
2025/06/09 60.960 62.280 59.730 60.000 45,245,365 2,748,316,583
2025/06/03 60.750 64.280 60.400 61.760 45,093,619 2,786,672,920
2025/05/26 58.800 62.380 58.650 60.610 50,805,318 3,053,907,664
2025/05/19 56.070 60.360 55.750 59.090 39,281,366 2,271,150,378
2025/05/12 55.010 58.200 53.820 56.280 47,494,730 2,651,512,039
2025/05/06 55.480 55.590 53.210 55.390 36,025,752 1,978,444,235
2025/04/28 53.820 55.960 53.510 55.480 27,052,898 1,479,590,623
2025/04/21 52.000 54.970 51.900 53.390 59,232,420 3,143,168,367
2025/04/14 51.900 53.400 51.590 52.300 38,654,488 2,021,533,086
2025/04/07 50.730 54.260 46.810 52.190 124,518,565 6,350,135,518
2025/03/31 49.200 52.140 49.160 51.240 34,296,334 1,729,735,605
2025/03/24 48.850 51.080 48.850 49.510 31,185,361 1,545,936,308
2025/03/17 50.990 51.690 48.750 48.890 23,889,550 1,196,388,664
2025/03/10 51.120 52.780 49.500 50.350 38,060,636 1,938,713,646
2025/03/03 51.610 53.450 49.500 51.050 43,652,019 2,243,822,906
2025/02/24 48.790 51.280 46.770 50.940 41,022,796 2,028,372,148
2025/02/17 49.400 50.000 48.130 48.580 26,534,834 1,300,936,573
2025/02/10 48.050 50.290 47.250 49.540 32,526,788 1,586,738,035
2025/02/05 49.640 49.990 47.600 48.050 16,888,874 824,514,828
2025/01/27 49.860 50.550 49.580 49.660 3,768,935 188,116,968
2025/01/20 51.030 51.500 47.810 50.000 31,756,656 1,590,532,115
2025/01/13 47.440 51.230 47.050 50.970 28,637,458 1,408,175,403
2025/01/06 47.140 48.850 46.440 47.600 27,797,961 1,320,611,632
2024/12/30 48.160 49.940 46.970 47.090 25,093,615 1,205,497,264
2024/12/23 48.600 49.800 47.830 48.280 18,077,973 879,086,632
2024/12/16 49.360 50.300 47.800 48.620 32,534,161 1,594,824,572
2024/12/09 45.590 49.980 45.080 49.360 44,540,999 2,115,808,804
2024/12/02 45.990 47.920 45.340 45.600 32,713,056 1,511,752,100
2024/11/25 45.990 48.400 45.580 46.400 31,977,683 1,489,920,195
2024/11/18 46.980 48.060 45.580 45.660 24,521,093 1,141,947,301
2024/11/11 48.840 49.940 46.890 46.890 41,143,467 1,980,646,501
2024/11/04 44.800 50.600 44.200 49.300 49,811,125 2,352,330,378
2024/10/28 45.750 45.790 43.470 44.730 33,160,113 1,490,049,677
2024/10/21 43.000 46.250 42.990 45.750 50,639,274 2,253,321,094
2024/10/14 43.600 44.180 40.600 42.810 43,411,049 1,857,884,369
2024/10/07 46.000 52.800 43.000 43.500 99,911,075 4,628,380,549
2024/09/30 46.000 48.690 45.510 48.020 20,137,266 947,559,051
2024/09/23 35.070 44.870 34.810 44.260 57,168,139 2,272,576,445
2024/09/18 35.300 35.880 34.130 35.160 18,859,458 662,297,016
2024/09/09 37.570 37.840 35.320 35.500 20,400,263 745,782,614
2024/09/02 38.580 38.910 37.370 37.710 18,763,738 715,695,876
2024/08/26 37.500 39.190 36.430 38.690 28,709,165 1,089,584,584
2024/08/19 40.130 40.390 37.370 37.520 20,070,251 779,779,426
2024/08/12 41.250 42.450 39.660 39.950 22,021,272 899,073,482
2024/08/05 41.860 42.650 41.000 41.170 20,571,537 857,215,946
2024/07/29 43.500 44.120 41.620 41.800 31,375,547 1,341,618,389
2024/07/22 45.690 46.010 42.600 43.500 23,381,472 1,039,306,430
2024/07/15 44.400 46.060 43.500 45.820 28,894,938 1,298,682,988
2024/07/08 47.700 47.980 43.500 44.250 53,173,723 2,438,414,002
※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。