Suzhou Dongshan Precision Manufacturing Co.,Ltd
銘柄コード：取扱いなし

ティッカー：002384

  • 株価 (CNY)
    110.550
  • 前日比
    +4.300 (+4.04%)
  • 出来高
    62,160,881

  • 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
2026/03/30 100.810 115.280 100.570 110.550 285,166,577 30,456,503,340
2026/03/23 110.270 115.010 98.830 102.650 362,205,472 38,643,701,807
2026/03/16 112.710 120.500 101.830 116.060 497,350,302 56,088,680,308
2026/03/09 90.300 118.980 87.190 110.930 456,143,903 46,458,256,520
2026/03/02 84.000 98.690 84.000 95.450 443,921,792 40,190,459,438
2026/02/24 80.380 88.310 78.000 85.550 291,018,644 24,172,008,570
2026/02/09 74.710 79.480 71.530 77.980 306,241,787 23,251,407,677
2026/02/02 77.390 80.440 67.180 72.470 301,144,526 22,396,118,398
2026/01/26 73.000 78.310 71.680 77.360 215,604,501 16,189,202,968
2026/01/19 78.770 79.120 72.900 73.100 213,693,915 16,234,860,957
2026/01/12 80.650 81.980 75.000 80.330 262,412,980 20,859,207,780
2026/01/05 84.650 85.600 78.260 81.460 232,634,386 19,190,592,087
2025/12/29 84.300 91.040 84.110 84.650 135,159,190 11,627,069,319
2025/12/22 76.350 89.600 76.350 85.490 254,580,650 20,862,247,815
2025/12/15 81.000 82.200 75.120 75.620 245,693,518 19,283,255,760
2025/12/08 70.550 86.010 70.280 84.860 449,214,897 35,005,070,848
2025/12/01 74.850 77.320 66.280 70.120 237,415,339 17,127,736,093
2025/11/24 65.770 77.000 61.710 75.060 290,212,788 20,281,520,689
2025/11/17 69.110 75.000 63.580 64.730 225,755,918 15,375,106,795
2025/11/10 74.300 78.320 68.000 69.110 335,895,707 24,329,765,797
2025/11/03 67.900 75.460 65.680 73.040 318,055,102 22,429,245,793
2025/10/27 72.800 78.000 67.950 68.500 327,125,165 23,491,675,911
2025/10/20 61.490 70.990 61.490 69.150 412,957,951 27,164,374,016
2025/10/13 63.770 67.180 59.000 59.530 282,158,129 17,598,202,505
2025/10/09 71.800 72.800 68.610 68.670 109,946,745 7,747,947,120
2025/09/29 68.590 73.970 68.590 71.500 120,407,748 8,508,312,493
2025/09/22 78.000 83.980 68.550 68.580 408,453,226 30,543,111,107
2025/09/15 76.990 86.330 75.300 78.300 426,634,140 33,802,222,912
2025/09/08 66.990 79.490 63.300 76.350 482,630,008 34,523,731,047
2025/09/01 68.860 71.500 56.480 64.000 437,356,103 28,519,991,476
2025/08/25 53.470 66.890 52.500 66.020 496,046,134 29,623,875,122
2025/08/18 51.710 54.730 48.680 53.260 407,482,996 21,227,826,676
2025/08/11 52.500 59.800 51.780 52.120 459,244,862 24,822,184,791
2025/08/04 53.850 54.360 50.500 52.300 306,722,081 16,180,356,577
2025/07/28 54.100 61.500 51.300 55.120 523,831,116 29,075,246,093
2025/07/21 54.590 58.500 51.950 53.030 388,953,962 21,204,797,623
2025/07/14 45.920 58.500 45.440 54.210 417,039,567 21,276,316,109
2025/07/07 41.990 47.500 40.170 44.420 450,693,093 19,614,163,407
2025/06/30 37.500 44.990 37.050 42.600 583,504,277 23,652,345,868
2025/06/23 35.980 38.610 35.330 37.580 386,936,678 14,268,290,001
2025/06/16 31.150 38.350 31.000 36.300 652,715,554 22,322,871,946
2025/06/09 31.330 32.560 31.000 31.450 265,389,446 8,382,325,651
2025/06/03 27.750 31.420 27.610 31.140 222,438,743 6,557,494,143
2025/05/26 27.800 29.080 27.370 28.160 207,455,917 5,830,029,907
2025/05/19 27.930 30.120 27.270 28.500 256,951,932 7,311,567,225
2025/05/12 28.560 29.550 27.280 27.740 310,148,013 8,771,761,177
2025/05/06 25.980 28.250 25.800 27.070 261,784,311 7,009,274,927
2025/04/28 25.010 26.290 24.470 25.880 127,015,857 3,227,790,466
2025/04/21 23.480 25.790 22.800 25.280 315,838,975 7,686,731,054
2025/04/14 25.990 26.160 22.710 23.390 365,204,994 8,970,347,665
2025/04/07 26.690 26.690 21.620 25.000 567,252,126 14,181,303,150
2025/03/31 33.100 33.940 29.660 29.660 176,907,049 5,588,493,677
2025/03/24 34.300 34.720 32.010 33.220 184,627,307 6,196,553,991
2025/03/17 33.940 37.600 33.530 34.130 359,806,988 12,521,283,182
2025/03/10 29.520 33.650 29.070 33.510 320,497,457 10,075,638,804
2025/03/03 32.000 32.050 28.510 29.820 334,013,555 10,219,144,715
2025/02/24 33.080 35.810 31.920 32.060 345,506,700 11,476,868,807
2025/02/17 31.510 33.600 31.510 33.060 260,141,814 8,433,797,609
2025/02/10 31.820 34.940 31.510 31.890 335,313,756 10,911,109,620
2025/02/05 32.980 33.390 29.800 31.970 333,275,826 10,676,491,085
2025/01/27 35.300 35.800 33.250 33.500 61,460,682 2,118,088,753
2025/01/20 30.750 34.870 30.740 34.800 434,992,723 14,263,411,387
2025/01/13 29.730 31.160 28.590 30.280 277,581,833 8,310,800,080
2025/01/06 28.620 31.560 28.100 29.910 401,483,578 11,862,836,020
2024/12/30 30.430 31.240 27.950 28.290 329,777,612 9,721,019,557
2024/12/23 29.770 31.970 28.650 30.710 433,251,450 13,116,687,648
2024/12/16 27.770 30.500 26.850 29.750 393,376,265 11,296,782,890
2024/12/09 27.420 29.450 26.450 27.680 483,952,251 13,429,674,965
2024/12/02 26.010 27.480 25.840 27.350 484,517,468 12,922,080,871
2024/11/25 25.370 26.880 23.910 25.640 474,836,880 12,084,598,596
2024/11/18 29.010 29.460 25.500 25.500 546,832,375 14,965,435,022
2024/11/11 30.600 32.600 28.680 30.100 803,329,315 24,497,527,460
2024/11/04 31.310 37.380 30.160 30.650 966,668,596 31,295,895,795
2024/10/28 25.350 33.830 25.350 31.500 731,081,860 21,206,857,053
2024/10/21 24.940 26.980 24.540 25.270 434,262,760 11,044,387,643
2024/10/14 21.800 24.960 21.760 24.510 366,548,827 8,525,009,343
2024/10/07 22.000 25.890 21.500 21.800 569,271,196 12,977,960,090
2024/09/30 22.000 23.580 21.500 23.540 109,444,777 2,479,471,422
2024/09/23 19.240 22.060 18.940 21.440 293,568,856 5,994,676,039
2024/09/18 20.080 20.300 18.460 19.230 143,091,829 2,792,794,772
2024/09/09 20.950 21.400 19.960 20.230 161,428,102 3,331,068,884
2024/09/02 24.010 24.090 21.140 21.180 282,394,381 6,383,524,982
2024/08/26 22.290 23.790 20.450 23.790 229,586,151 5,184,055,289
2024/08/19 22.410 23.590 21.680 22.210 245,838,971 5,524,616,275
2024/08/12 22.610 23.180 22.080 22.500 183,075,737 4,136,138,588
2024/08/05 22.550 23.060 21.420 22.530 331,739,309 7,427,643,128
2024/07/29 24.180 25.520 23.530 23.800 349,699,331 8,482,831,521
2024/07/22 24.720 25.490 22.820 24.270 390,320,745 9,494,552,122
2024/07/15 25.750 28.980 24.640 24.740 547,508,368 14,250,274,048
2024/07/08 21.000 26.900 20.990 25.600 602,198,267 14,225,428,562
※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。