KEHUA DATA CO.，LTD.
銘柄コード：取扱いなし

ティッカー：002335

  • 株価 (CNY)
    53.470
  • 前日比
    -0.180 (-0.33%)
  • 出来高
    14,054,181

  • 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 54.170 54.490 52.910 53.470 14,054,181 755,552,770
2026/04/02 56.060 56.300 53.280 53.650 23,682,168 1,298,315,655
2026/04/01 56.600 57.190 56.030 56.850 18,235,873 1,033,381,333
2026/03/31 58.150 58.400 55.000 55.330 24,883,642 1,411,400,174
2026/03/30 57.030 58.500 55.880 58.140 20,339,656 1,167,242,008
2026/03/27 57.050 59.180 56.900 58.230 18,126,560 1,048,440,230
2026/03/26 60.580 60.800 58.020 58.430 23,920,103 1,422,229,524
2026/03/25 59.750 61.780 59.750 61.140 27,986,318 1,696,110,802
2026/03/24 60.000 60.370 56.850 58.930 28,939,470 1,708,513,960
2026/03/23 61.800 63.440 58.560 58.730 31,311,100 1,898,470,270
2026/03/20 65.860 66.000 62.900 62.950 35,936,039 2,315,269,152
2026/03/19 64.460 67.400 64.390 65.500 39,624,438 2,592,924,161
2026/03/18 62.540 66.770 62.540 66.500 47,954,673 3,097,272,442
2026/03/17 64.520 65.290 61.740 61.910 29,557,722 1,872,925,054
2026/03/16 64.000 64.230 60.680 63.770 35,963,490 2,271,813,663
2026/03/13 67.740 68.660 63.900 64.060 53,794,404 3,555,272,160
2026/03/12 69.130 70.330 67.800 68.370 60,752,049 4,186,271,816
2026/03/11 69.820 72.820 67.300 67.970 92,866,000 6,452,097,515
2026/03/10 64.600 69.480 62.690 69.480 78,431,575 5,220,601,710
2026/03/09 60.800 63.590 58.280 63.160 45,616,586 2,803,481,334
2026/03/06 58.460 62.170 58.460 60.700 37,599,178 2,253,976,723
2026/03/05 57.870 58.230 56.710 57.880 17,192,003 991,505,793
2026/03/04 55.900 58.500 55.750 56.670 17,546,655 994,983,071
2026/03/03 62.020 62.370 56.500 56.590 37,361,481 2,218,151,126
2026/03/02 61.010 62.720 60.600 62.050 22,842,071 1,406,957,363
2026/02/27 60.370 63.800 59.700 62.650 29,243,901 1,802,301,618
2026/02/26 59.340 61.900 58.550 61.600 29,881,428 1,803,269,476
2026/02/25 59.180 59.990 58.380 58.860 17,896,855 1,057,748,872
2026/02/24 61.880 62.010 58.500 59.490 25,156,660 1,521,223,230
2026/02/13 62.840 63.930 61.600 61.720 24,368,221 1,523,562,097
2026/02/12 60.310 64.500 60.110 63.720 43,851,420 2,725,804,267
2026/02/11 60.000 60.970 59.220 59.300 15,587,068 933,236,728
2026/02/10 59.600 61.110 59.370 59.480 19,736,591 1,182,024,434
2026/02/09 58.770 60.320 58.070 59.480 20,233,073 1,196,988,598
2026/02/06 55.910 58.740 55.110 57.500 17,667,532 1,003,780,830
2026/02/05 58.000 58.490 56.070 56.220 19,346,718 1,106,535,536
2026/02/04 60.800 61.200 57.900 58.860 29,562,623 1,764,592,966
2026/02/03 62.260 62.800 58.530 61.820 34,577,021 2,121,386,680
2026/02/02 64.000 65.040 61.450 61.480 27,611,100 1,739,292,216
2026/01/30 62.680 63.950 60.120 62.500 25,886,299 1,613,040,006
2026/01/29 63.020 66.300 61.360 63.060 37,973,723 2,408,863,118
2026/01/28 65.520 66.340 63.750 64.330 28,705,047 1,865,397,479
2026/01/27 65.550 66.000 63.260 65.250 39,062,445 2,539,644,861
2026/01/26 66.000 67.000 62.830 64.400 37,903,494 2,465,906,560
2026/01/23 62.500 62.960 61.570 62.160 18,597,218 1,158,560,188
2026/01/22 61.510 62.330 60.890 62.180 18,058,442 1,114,702,478
2026/01/21 59.800 61.770 59.610 61.520 19,397,840 1,176,963,942
2026/01/20 61.990 62.480 59.680 60.220 24,254,072 1,481,741,893
2026/01/19 61.560 63.330 61.000 62.100 22,773,562 1,411,903,910
2026/01/16 64.080 64.100 62.000 62.470 26,164,282 1,652,601,461
2026/01/15 64.000 65.300 62.620 63.130 27,257,157 1,737,984,473
2026/01/14 61.520 66.210 61.520 64.350 48,676,304 3,086,077,673
2026/01/13 65.730 65.800 61.430 61.530 45,434,598 2,890,662,711
2026/01/12 67.000 67.890 64.220 66.130 54,149,870 3,590,677,879
2026/01/09 62.510 66.630 61.720 66.400 54,805,305 3,524,803,191
2026/01/08 61.200 64.190 60.500 61.410 49,027,457 3,031,122,529
2026/01/07 57.950 62.200 57.750 61.270 52,786,112 3,156,213,601
2026/01/06 57.600 58.470 57.000 58.260 31,042,984 1,795,293,372
2026/01/05 55.600 57.990 55.600 57.560 32,593,126 1,847,622,830
2025/12/31 56.750 56.750 55.180 55.530 21,388,848 1,198,898,402
2025/12/30 55.100 57.500 54.680 56.750 30,278,015 1,695,795,925
2025/12/29 56.200 57.100 55.060 55.470 21,375,312 1,196,109,021
2025/12/26 56.430 56.700 55.500 55.920 22,035,723 1,237,030,399
2025/12/25 56.700 57.200 55.810 56.600 26,935,035 1,523,916,942
2025/12/24 55.900 57.990 55.380 56.910 43,072,648 2,435,542,881
2025/12/23 53.550 55.380 52.800 55.160 29,745,147 1,612,856,233
2025/12/22 52.480 54.160 52.470 53.550 22,804,926 1,212,423,890
2025/12/19 53.500 53.710 52.230 52.470 19,298,205 1,022,370,655
2025/12/18 55.000 55.100 52.960 52.990 28,136,480 1,519,721,626
2025/12/17 53.670 55.960 53.520 55.800 26,089,350 1,428,065,795
2025/12/16 53.980 55.820 52.680 53.900 21,904,725 1,184,936,098
2025/12/15 56.280 56.750 54.220 54.410 23,851,449 1,321,728,046
2025/12/12 54.770 56.800 54.000 56.800 31,188,206 1,733,830,342
2025/12/11 56.450 56.510 54.750 54.770 22,225,951 1,236,207,394
2025/12/10 58.000 58.000 55.780 56.400 32,375,789 1,846,876,883
2025/12/09 57.310 59.190 57.310 58.530 52,028,469 3,022,073,621
2025/12/08 54.770 56.680 54.760 56.310 34,241,734 1,904,867,662
2025/12/05 53.880 55.550 52.860 54.750 27,408,299 1,487,174,303
2025/12/04 52.830 54.280 52.590 53.880 20,233,330 1,080,358,655
2025/12/03 53.300 55.060 52.910 53.360 28,991,553 1,555,614,255
2025/12/02 53.930 54.380 52.860 53.290 16,954,453 909,012,997
2025/12/01 53.330 54.070 52.510 53.670 19,626,464 1,047,955,045
2025/11/28 52.100 53.280 51.970 53.130 17,164,178 903,179,046
2025/11/27 52.080 53.850 51.900 52.040 18,281,518 959,185,545
2025/11/26 51.710 53.110 51.250 52.300 17,638,693 918,843,615
2025/11/25 51.600 53.500 51.600 51.960 22,102,131 1,152,957,663
2025/11/24 50.280 51.610 49.990 51.180 21,948,330 1,114,206,972
2025/11/21 51.210 51.990 49.570 49.820 23,805,518 1,205,689,972
2025/11/20 54.100 54.870 52.610 52.900 13,026,179 698,463,717
2025/11/19 54.530 55.200 53.100 53.500 17,797,571 962,537,133
※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。