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
2026/03/30 57.030 58.500 52.910 53.470 101,195,520 5,614,074,460
2026/03/23 61.800 63.440 56.850 58.230 130,283,551 7,827,435,744
2026/03/16 64.000 67.400 60.680 62.950 189,036,362 12,052,485,850
2026/03/09 60.800 72.820 58.280 64.060 331,460,614 21,210,164,689
2026/03/02 61.010 62.720 55.750 60.700 132,541,388 7,958,447,642
2026/02/24 61.880 63.800 58.380 62.650 102,178,844 6,302,135,650
2026/02/09 58.770 64.500 58.070 61.720 123,776,373 7,521,271,305
2026/02/02 64.000 65.040 55.110 57.500 128,764,994 7,779,015,200
2026/01/26 66.000 67.000 60.120 62.500 169,531,008 10,833,879,066
2026/01/19 61.560 63.330 59.610 62.160 103,081,134 6,356,498,128
2026/01/12 67.000 67.890 61.430 62.470 201,682,211 13,048,334,846
2026/01/05 55.600 66.630 55.600 66.400 220,254,984 13,448,218,685
2025/12/29 56.200 57.500 54.680 55.530 73,042,175 4,088,718,351
2025/12/22 52.480 57.990 52.470 55.920 144,593,479 7,911,432,203
2025/12/15 56.280 56.750 52.230 52.470 119,280,209 6,492,719,976
2025/12/08 54.770 59.190 54.000 56.800 172,060,149 9,668,059,772
2025/12/01 53.330 55.550 52.510 54.750 113,214,099 6,117,523,839
2025/11/24 50.280 53.850 49.990 53.130 97,134,850 5,032,799,415
2025/11/17 54.080 55.850 49.570 49.820 101,924,522 5,333,710,236
2025/11/10 57.020 57.870 51.880 54.520 158,326,954 8,759,042,912
2025/11/03 54.220 57.940 52.400 56.670 171,188,168 9,467,989,601
2025/10/27 67.010 67.950 54.500 54.580 254,292,481 15,514,384,265
2025/10/20 62.250 66.380 60.320 66.000 90,465,787 5,766,063,098
2025/10/13 64.750 69.180 60.520 60.800 131,776,356 8,408,978,717
2025/10/09 71.000 73.380 68.880 68.980 49,781,980 3,512,616,508
2025/09/29 73.000 75.900 71.180 71.500 66,609,826 4,855,523,266
2025/09/22 73.930 79.150 67.800 74.100 228,675,874 16,863,702,328
2025/09/15 69.000 74.990 66.300 73.690 276,305,402 19,616,302,014
2025/09/08 56.600 69.040 53.100 69.040 178,574,968 11,061,826,392
2025/09/01 61.390 63.550 48.890 55.000 224,928,754 12,867,611,694
2025/08/25 52.890 59.030 50.830 57.810 263,040,099 14,504,031,058
2025/08/18 49.050 54.370 48.500 52.000 259,807,158 13,244,968,914
2025/08/11 42.670 48.820 42.510 48.280 259,783,556 11,838,336,646
2025/08/04 40.620 43.780 40.440 42.660 143,089,519 5,991,873,608
2025/07/28 42.900 43.390 40.680 41.100 140,644,377 5,909,525,110
2025/07/21 43.210 43.400 41.140 42.500 101,850,475 4,335,010,842
2025/07/14 40.020 44.400 40.020 43.210 179,837,615 7,537,444,038
2025/07/07 40.200 41.360 38.810 39.510 84,973,213 3,396,379,323
2025/06/30 42.620 43.350 39.910 40.810 93,863,298 3,911,518,285
2025/06/23 38.330 43.150 38.330 42.370 103,620,865 4,201,307,971
2025/06/16 42.000 43.990 38.780 38.880 105,077,474 4,298,982,155
2025/06/09 43.500 44.880 41.560 42.400 127,417,024 5,489,762,479
2025/06/03 37.670 44.100 37.610 43.500 107,752,614 4,387,686,442
2025/05/26 38.370 40.600 37.810 38.000 80,866,346 3,129,123,258
2025/05/19 39.960 40.680 38.300 38.370 71,993,748 2,831,334,124
2025/05/12 42.830 46.400 39.650 40.360 147,137,231 6,225,376,243
2025/05/06 44.000 45.380 42.450 42.630 116,289,638 5,071,972,561
2025/04/28 39.300 43.100 39.300 42.650 116,353,363 4,780,668,802
2025/04/21 39.280 41.160 36.960 38.100 126,222,157 4,906,886,353
2025/04/14 41.560 42.100 37.410 39.350 137,177,759 5,501,514,024
2025/04/07 38.410 42.420 31.980 41.250 176,524,288 6,798,832,952
2025/03/31 42.630 44.790 41.890 42.650 108,101,667 4,647,290,664
2025/03/24 47.800 48.190 42.900 43.070 159,089,013 7,236,959,201
2025/03/17 57.000 57.810 47.990 48.190 262,206,453 13,830,734,879
2025/03/10 50.300 59.910 48.800 58.020 340,510,415 18,475,243,841
2025/03/03 44.880 53.910 42.270 50.630 269,007,544 12,891,514,027
2025/02/24 48.010 52.500 45.850 45.850 321,190,721 15,434,017,120
2025/02/17 41.970 47.400 40.050 47.400 288,868,282 12,769,422,405
2025/02/10 32.430 38.150 31.500 38.150 240,563,700 8,433,561,912
2025/02/05 28.820 31.580 27.820 30.760 81,547,443 2,425,628,692
2025/01/27 30.610 30.850 28.600 28.650 24,200,167 718,200,456
2025/01/20 31.270 33.320 29.480 30.690 183,192,420 5,713,771,579
2025/01/13 27.340 32.300 26.890 31.550 193,438,805 5,710,313,523
2025/01/06 26.860 31.430 26.600 28.180 197,470,188 5,581,988,539
2024/12/30 30.810 31.000 26.010 26.660 142,096,869 4,066,812,390
2024/12/23 27.960 32.340 25.960 30.350 273,142,671 7,962,791,716
2024/12/16 24.380 27.330 23.190 26.960 107,721,767 2,743,134,796
2024/12/09 23.360 25.700 22.900 24.380 89,540,165 2,156,574,874
2024/12/02 23.940 24.290 22.860 23.390 43,820,201 1,035,033,147
2024/11/25 23.750 24.250 22.460 24.030 43,153,075 1,019,383,514
2024/11/18 24.560 24.830 23.350 23.400 47,996,441 1,153,594,459
2024/11/11 26.920 27.530 24.590 24.720 74,455,477 1,931,375,073
2024/11/04 24.650 27.930 24.550 27.080 86,159,371 2,244,667,012
2024/10/28 28.410 28.410 24.750 24.800 117,948,721 3,136,551,363
2024/10/21 23.500 29.160 23.180 28.530 144,232,870 3,763,396,160
2024/10/14 22.600 23.760 22.060 23.220 50,141,959 1,148,752,280
2024/10/07 22.660 26.320 22.130 22.410 111,846,203 2,614,964,226
2024/09/30 22.660 23.930 22.430 23.930 26,194,923 608,704,523
2024/09/23 18.890 22.220 18.360 21.750 68,200,432 1,384,809,771
2024/09/18 18.870 19.340 18.530 18.850 16,863,189 318,672,114
2024/09/09 18.930 19.800 18.740 18.870 34,127,201 651,317,631
2024/09/02 19.500 20.110 19.080 19.110 72,227,475 1,404,824,388
2024/08/26 16.820 19.050 16.700 19.050 29,874,316 534,899,627
2024/08/19 17.420 17.660 16.660 16.820 18,366,931 314,809,197
2024/08/12 18.510 18.770 17.480 17.500 25,383,683 458,556,233
2024/08/05 18.800 19.530 18.380 18.420 35,246,656 662,020,316
2024/07/29 19.340 19.920 18.520 19.000 35,001,951 671,862,449
2024/07/22 19.780 20.180 18.880 19.420 41,098,643 804,094,950
2024/07/15 19.630 19.940 18.760 19.750 47,477,727 926,765,231
2024/07/08 19.960 20.060 18.620 19.730 64,311,261 1,260,018,381
※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。