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
2026/04/01 107.500 115.280 104.520 110.550 176,608,458 19,332,003,333
2026/03/02 84.000 120.500 84.000 103.300 1,868,179,588 182,988,190,644
2026/02/02 77.390 88.310 67.180 85.550 898,404,957 71,519,772,614
2026/01/05 84.650 85.600 71.680 77.360 924,345,782 73,783,591,183
2025/12/01 74.850 91.040 66.280 84.650 1,322,063,594 104,714,046,962
2025/11/03 67.900 78.320 61.710 75.060 1,169,919,515 82,768,880,887
2025/10/09 71.800 78.000 59.000 68.500 1,132,187,990 78,488,932,406
2025/09/01 68.860 86.330 56.480 71.500 1,875,481,225 132,770,004,620
2025/08/01 57.190 66.890 48.680 66.020 1,748,480,516 104,375,544,402
2025/07/01 37.400 61.500 37.400 58.490 2,200,404,522 107,154,199,210
2025/06/03 27.750 38.610 27.610 37.770 1,612,113,471 53,094,957,167
2025/05/06 25.980 30.120 25.800 28.160 1,036,340,173 28,514,899,860
2025/04/01 32.840 33.570 21.620 25.880 1,513,595,295 43,103,410,013
2025/03/03 32.000 37.600 28.510 32.740 1,237,569,013 40,483,976,337
2025/02/05 32.980 35.810 29.800 32.060 1,274,238,096 41,619,801,810
2025/01/02 29.200 35.800 27.950 33.500 1,369,629,092 43,297,399,670
2024/12/02 26.010 31.970 25.840 29.200 1,930,764,770 54,553,758,576
2024/11/01 31.100 37.380 23.910 25.640 2,989,755,600 88,220,213,367
2024/10/07 22.000 31.570 21.500 31.480 1,903,076,209 50,693,192,517
2024/09/02 24.010 24.090 18.460 23.540 989,927,945 22,298,126,961
2024/08/01 25.390 25.520 20.450 23.790 1,130,254,054 26,885,918,309
2024/07/01 20.620 28.980 19.970 24.910 2,203,813,868 52,054,083,562
2024/06/03 15.700 21.270 14.750 20.700 1,583,325,411 28,666,106,566
2024/05/06 15.660 16.800 15.060 15.700 607,693,364 9,604,593,618
2024/04/01 14.690 15.580 13.190 15.390 621,390,462 9,142,207,172
2024/03/01 15.040 17.140 14.010 14.590 994,385,082 15,109,681,320
2024/02/01 12.500 15.480 11.010 14.970 623,222,018 8,407,265,022
2024/01/02 18.230 18.240 12.470 12.500 527,075,164 8,095,874,519
2023/12/01 18.530 18.730 16.720 18.180 357,501,708 6,449,330,812
2023/11/01 18.690 20.130 18.220 18.630 574,404,211 10,866,291,661
2023/10/09 17.320 19.460 16.130 18.710 671,625,142 12,025,448,167
2023/09/01 18.800 19.330 16.910 17.340 545,094,672 9,863,488,089
2023/08/01 22.430 23.500 17.690 18.800 569,683,664 11,738,331,896
2023/07/03 25.950 27.240 22.150 22.460 578,967,217 14,155,748,455
2023/06/01 25.420 29.340 23.250 25.900 659,621,127 17,135,307,826
2023/05/04 24.700 26.420 23.360 25.410 446,965,911 11,161,856,212
2023/04/03 30.530 31.160 23.790 24.700 492,200,334 13,557,658,200
2023/03/01 29.010 31.170 26.220 30.250 480,028,722 13,998,837,605
2023/02/01 28.610 33.000 27.880 29.200 443,590,921 13,162,451,603
2023/01/03 24.640 29.700 22.220 28.600 386,080,973 10,150,068,780
2022/12/01 26.090 27.400 23.180 24.730 296,190,401 7,508,426,665
2022/11/01 25.460 28.920 24.690 25.900 385,419,924 10,114,382,355
2022/10/10 23.160 26.190 21.750 25.270 308,742,442 7,438,377,283
2022/09/01 25.800 29.300 23.000 23.150 406,367,228 10,286,170,458
2022/08/01 27.840 31.580 25.550 25.860 811,913,967 22,496,106,240
2022/07/01 22.930 27.420 20.280 26.710 653,061,655 15,892,255,374
2022/06/01 18.760 24.470 17.990 22.930 853,657,882 17,958,827,692
2022/05/05 16.850 18.810 15.850 18.810 457,026,492 8,034,525,729
2022/04/01 18.680 18.860 14.530 16.900 462,514,062 7,974,898,714
2022/03/01 22.180 22.740 17.120 18.680 609,428,006 12,298,257,161
2022/02/07 25.060 25.600 21.510 22.170 343,359,854 8,098,142,156
2022/01/04 27.120 28.270 23.050 24.630 434,000,191 11,183,099,921
2021/12/01 24.140 28.390 22.930 27.100 886,671,434 22,734,255,567
2021/11/01 20.430 26.720 20.430 24.010 1,281,984,804 29,354,247,049
2021/10/08 21.180 22.050 18.990 20.320 468,147,083 9,660,215,057
2021/09/01 19.310 22.400 19.000 20.880 593,228,639 12,100,381,164
2021/08/02 20.890 21.660 18.150 19.190 477,242,876 9,531,733,340
2021/07/01 21.100 21.940 18.920 21.120 789,768,271 16,403,486,988
2021/06/01 18.030 22.530 17.610 20.840 821,011,456 16,217,028,784
2021/05/06 17.400 18.470 15.880 18.160 475,515,348 8,310,819,494
2021/04/01 18.300 19.560 16.800 17.440 474,702,756 8,556,517,176
2021/03/01 21.710 22.670 17.910 18.320 556,154,053 11,207,894,553
2021/02/01 21.770 23.090 19.520 21.620 512,044,543 11,008,957,674
2021/01/04 26.010 27.500 21.750 21.820 1,022,166,050 24,807,970,033
2020/12/01 27.790 30.090 25.200 26.000 929,184,531 25,338,862,160
2020/11/02 25.320 29.420 25.000 27.360 751,785,541 20,129,057,860
2020/10/09 27.300 27.840 24.910 25.300 532,568,204 14,026,515,072
2020/09/01 27.780 28.250 24.360 26.400 545,727,403 14,569,557,341
2020/08/03 29.590 30.430 25.890 27.790 941,430,160 26,760,152,298
2020/07/01 29.940 33.410 25.110 29.350 1,387,052,967 40,852,177,510
2020/06/01 23.990 30.600 23.840 29.950 1,180,618,743 31,988,864,841
2020/05/06 26.050 27.900 22.700 23.330 686,269,237 17,153,299,578
2020/04/01 20.660 26.780 20.430 26.540 1,071,560,662 25,291,510,524
2020/03/02 29.250 32.330 19.880 20.610 1,409,434,291 35,965,239,520
2020/02/03 25.830 36.590 24.880 28.300 1,374,543,138 39,724,296,688
2020/01/02 23.050 31.480 23.000 28.700 772,140,079 20,506,110,148
2019/12/02 19.040 24.450 18.420 23.150 905,465,907 19,254,732,512
2019/11/01 20.450 21.450 17.500 19.100 662,931,531 13,010,031,295
2019/10/08 19.760 21.110 18.210 20.610 798,177,590 15,901,693,036
2019/09/02 19.510 23.650 19.000 19.700 1,166,993,430 23,882,520,544
2019/08/01 16.200 21.570 15.180 19.490 1,478,414,871 26,774,093,313
2019/07/01 15.360 16.540 13.470 16.300 1,278,248,203 19,707,391,669
2019/06/03 13.250 15.500 12.950 14.570 1,053,058,223 14,813,896,552
2019/05/06 16.510 16.630 12.640 13.280 882,813,846 13,034,746,436
2019/04/01 19.260 21.160 17.210 17.880 726,104,948 13,707,046,155
2019/03/01 16.040 19.250 15.430 18.990 1,088,411,477 18,968,291,015
2019/02/01 10.600 17.690 10.500 16.020 1,095,374,365 15,009,367,236
2019/01/02 11.300 11.550 9.050 10.490 958,035,544 10,152,781,677
2018/12/03 12.050 13.420 10.930 11.290 694,587,240 8,281,216,368
2018/11/01 11.890 13.240 10.970 11.460 588,518,266 6,997,482,182
※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。