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
2026/04/03 108.590 115.280 108.000 110.550 62,160,881 6,875,304,243
2026/04/02 107.050 109.800 104.800 106.250 44,286,916 4,737,592,839
2026/04/01 107.500 109.500 104.520 109.000 70,160,661 7,551,391,943
2026/03/31 102.900 107.000 100.570 103.300 56,663,002 5,861,362,584
2026/03/30 100.810 106.800 100.760 105.000 51,895,117 5,362,971,128
2026/03/27 100.000 103.950 98.830 102.650 63,568,046 6,443,098,222
2026/03/26 107.290 109.320 103.800 104.300 65,730,360 6,979,085,298
2026/03/25 113.900 115.010 107.750 108.210 81,218,262 9,032,892,053
2026/03/24 108.300 108.350 101.740 107.520 68,350,884 7,277,831,251
2026/03/23 110.270 113.900 104.900 105.230 83,337,920 9,048,414,664
2026/03/20 117.060 119.550 114.030 116.060 92,861,610 10,834,628,346
2026/03/19 104.000 114.110 104.000 111.720 82,716,647 8,971,240,742
2026/03/18 111.930 113.880 101.830 107.380 137,262,612 14,927,995,368
2026/03/17 117.000 117.160 108.890 109.710 97,244,527 11,007,108,011
2026/03/16 112.710 120.500 111.000 119.000 87,264,906 10,105,494,277
2026/03/13 111.100 118.980 110.110 110.930 103,802,558 11,706,852,491
2026/03/12 106.090 109.300 101.200 109.300 79,196,476 8,432,246,790
2026/03/11 109.330 111.650 103.710 104.800 91,369,094 9,810,528,045
2026/03/10 102.000 108.060 101.200 108.060 91,333,198 9,574,459,146
2026/03/09 90.300 98.500 87.190 98.240 90,442,577 8,461,581,397
2026/03/06 90.060 98.500 87.970 95.450 90,112,547 8,380,016,308
2026/03/05 97.850 97.990 92.000 92.700 77,927,623 7,413,644,414
2026/03/04 91.000 96.500 91.000 95.000 70,385,414 6,572,238,032
2026/03/03 95.570 98.690 92.600 94.880 116,903,280 11,156,664,526
2026/03/02 84.000 91.910 84.000 91.030 88,592,928 7,772,700,538
2026/02/27 84.050 88.310 84.000 85.550 79,261,034 6,775,035,033
2026/02/26 79.700 87.470 79.700 85.890 108,408,917 9,018,537,805
2026/02/25 78.980 81.500 78.550 79.520 49,415,939 3,935,361,842
2026/02/24 80.380 81.000 78.000 78.910 53,932,754 4,291,564,067
2026/02/13 76.080 79.480 75.220 77.980 57,233,177 4,417,828,932
2026/02/12 72.500 77.770 71.530 77.380 77,151,931 5,770,578,679
2026/02/11 76.500 77.490 72.210 72.330 63,714,648 4,755,183,466
2026/02/10 75.030 78.700 74.800 77.030 50,053,986 3,823,623,990
2026/02/09 74.710 75.890 73.550 74.910 58,088,045 4,342,952,684
2026/02/06 70.840 75.000 69.330 72.470 71,240,723 5,122,920,390
2026/02/05 71.800 74.360 67.180 73.400 82,526,693 5,915,925,987
2026/02/04 76.200 76.200 71.880 72.940 52,001,886 3,864,000,139
2026/02/03 78.870 80.360 76.910 77.020 44,119,369 3,454,105,399
2026/02/02 77.390 80.440 77.090 77.870 51,255,855 4,008,079,721
2026/01/30 73.520 78.310 73.520 77.360 44,822,341 3,392,042,711
2026/01/29 75.560 77.550 74.910 75.180 36,197,280 2,743,753,824
2026/01/28 76.990 77.860 74.700 74.830 43,406,944 3,303,051,403
2026/01/27 72.500 77.000 71.680 76.540 62,431,788 4,646,797,980
2026/01/26 73.000 74.390 72.130 73.110 28,746,148 2,102,996,322
2026/01/23 75.730 75.730 73.000 73.100 47,354,516 3,522,702,445
2026/01/22 75.210 75.940 73.490 75.930 41,699,117 3,133,375,899
2026/01/21 73.100 75.450 72.900 74.600 30,992,716 2,293,848,392
2026/01/20 77.500 77.740 73.000 74.000 52,980,954 4,003,240,884
2026/01/19 78.770 79.120 77.000 77.810 40,666,612 3,179,112,393
2026/01/16 80.220 81.980 79.520 80.330 42,106,188 3,390,074,461
2026/01/15 75.000 79.660 75.000 79.380 49,206,879 3,801,723,471
2026/01/14 76.700 77.500 75.000 76.200 46,079,837 3,518,195,554
2026/01/13 78.430 80.210 75.960 76.360 55,610,383 4,323,151,174
2026/01/12 80.650 80.870 75.800 78.440 69,409,693 5,479,201,165
2026/01/09 79.660 83.000 78.260 81.460 40,617,755 3,273,587,964
2026/01/08 80.300 83.800 78.800 81.110 47,982,925 3,886,736,882
2026/01/07 82.000 82.200 79.330 80.600 50,460,995 4,088,980,577
2026/01/06 83.200 83.440 80.000 81.490 54,651,703 4,483,215,826
2026/01/05 84.650 85.600 82.800 84.660 38,921,008 3,286,003,402
2025/12/31 88.000 88.420 84.180 84.650 33,892,160 2,925,317,060
2025/12/30 88.010 91.010 86.810 87.400 43,794,360 3,867,370,445
2025/12/29 84.300 91.040 84.110 88.000 57,472,670 4,992,219,797
2025/12/26 84.780 86.600 83.300 85.490 43,667,810 3,713,619,731
2025/12/25 86.640 89.600 83.630 85.880 62,294,652 5,384,593,982
2025/12/24 81.900 84.830 80.680 84.100 55,347,831 4,587,089,863
2025/12/23 81.670 82.860 80.600 81.310 32,657,375 2,665,168,373
2025/12/22 76.350 82.450 76.350 81.820 60,612,982 4,803,124,226
2025/12/19 77.000 78.360 75.120 75.620 28,746,014 2,199,788,721
2025/12/18 79.060 79.920 76.300 76.350 46,681,203 3,636,815,822
2025/12/17 77.560 82.200 77.430 81.410 46,552,502 3,707,906,784
2025/12/16 80.000 81.700 77.800 78.180 44,239,987 3,513,539,767
2025/12/15 81.000 82.080 79.090 80.110 79,473,812 6,403,205,032
2025/12/12 78.010 86.010 77.920 84.860 145,632,671 11,898,189,220
2025/12/11 80.030 80.950 78.700 78.760 50,630,674 4,030,707,957
2025/12/10 80.230 83.330 78.600 80.570 97,737,647 7,885,717,704
2025/12/09 75.000 79.530 74.020 77.800 82,160,115 6,292,437,807
2025/12/08 70.550 76.660 70.280 75.360 73,053,790 5,348,450,600
2025/12/05 69.450 70.900 67.850 70.120 38,153,672 2,654,732,497
2025/12/04 72.350 72.750 66.280 69.300 70,606,304 4,954,444,351
2025/12/03 72.540 75.260 72.010 72.610 41,418,303 3,027,885,040
2025/12/02 75.000 76.000 72.760 73.260 39,094,419 2,902,956,082
2025/12/01 74.850 77.320 74.400 75.560 48,142,641 3,636,334,031
2025/11/28 74.010 77.000 72.360 75.060 51,004,578 3,805,324,053
2025/11/27 74.730 76.760 73.180 73.580 58,655,904 4,373,530,842
2025/11/26 68.360 75.690 68.080 74.000 79,200,469 5,665,407,548
2025/11/25 65.010 70.500 65.010 69.290 56,345,834 3,800,667,367
2025/11/24 65.770 66.000 61.710 64.350 45,006,003 2,900,974,438
2025/11/21 68.010 68.350 63.580 64.730 52,848,531 3,496,855,174
2025/11/20 73.650 74.930 70.160 70.600 39,144,998 2,831,553,430
2025/11/19 72.020 73.610 71.040 71.690 33,019,398 2,380,368,401
※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。