Shenzhen H&T Intelligent Control Co.,Ltd.
銘柄コード：取扱いなし

ティッカー：002402

  • 株価 (CNY)
    29.240
  • 前日比
    -0.760 (-2.53%)
  • 出来高
    16,672,143

  • 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 29.490 30.630 29.160 29.240 118,378,464 3,507,553,888
2026/03/23 29.370 30.580 28.130 29.980 164,461,128 4,854,070,192
2026/03/16 31.730 32.250 29.830 29.880 106,951,590 3,307,210,541
2026/03/09 33.000 33.580 31.640 31.780 111,763,138 3,632,301,985
2026/03/02 35.560 35.990 32.970 33.380 135,388,318 4,667,512,263
2026/02/24 36.480 36.920 35.860 36.410 98,146,941 3,574,266,223
2026/02/09 36.570 36.960 35.890 36.010 101,385,050 3,686,106,955
2026/02/02 37.200 37.850 35.530 36.150 137,955,944 5,060,568,915
2026/01/26 40.100 40.490 36.490 37.530 208,315,802 8,051,926,536
2026/01/19 40.650 40.690 38.580 40.290 197,061,676 7,892,812,777
2026/01/12 40.500 43.190 39.100 40.650 364,274,414 14,884,252,556
2026/01/05 39.230 41.170 38.400 40.070 317,690,461 12,617,870,884
2025/12/29 40.440 40.770 39.020 39.120 134,825,870 5,371,125,596
2025/12/22 39.060 40.820 38.450 40.380 217,643,240 8,635,539,655
2025/12/15 41.500 42.890 37.810 38.950 307,042,614 12,369,979,311
2025/12/08 45.790 46.930 41.900 42.010 488,744,098 21,581,717,507
2025/12/01 50.300 53.420 48.040 48.080 428,498,098 21,407,764,976
2025/11/24 52.000 52.500 45.850 49.800 363,976,721 18,212,485,177
2025/11/17 48.780 57.500 47.900 52.000 421,682,971 21,735,648,740
2025/11/10 48.480 50.000 45.210 48.770 248,600,503 11,961,413,201
2025/11/03 50.010 51.000 46.030 48.570 324,501,638 15,868,941,352
2025/10/27 56.000 59.470 50.730 51.320 531,317,608 28,893,051,523
2025/10/20 51.360 56.500 49.550 55.720 414,815,723 22,102,418,760
2025/10/13 44.690 51.380 44.690 50.460 408,922,371 19,548,533,945
2025/10/09 49.850 52.250 47.660 48.500 240,216,173 11,906,314,614
2025/09/29 52.230 52.950 49.690 49.830 291,681,134 14,926,782,032
2025/09/22 50.170 60.710 47.970 48.180 657,229,651 34,016,563,661
2025/09/15 39.000 47.500 37.570 45.610 509,636,244 21,618,769,470
2025/09/08 36.660 39.280 35.570 38.620 401,346,791 15,063,548,433
2025/09/01 41.060 41.400 33.180 35.520 537,062,324 20,295,585,223
2025/08/25 39.030 42.100 38.090 40.730 792,861,457 31,704,547,511
2025/08/18 30.250 36.140 30.250 36.140 679,503,508 22,556,118,948
2025/08/11 26.990 31.610 26.630 29.980 603,167,380 17,372,728,462
2025/08/04 25.290 29.240 25.170 26.770 433,615,864 11,541,770,260
2025/07/28 23.700 25.970 23.460 25.140 384,110,783 9,436,641,661
2025/07/21 22.550 24.500 22.270 23.560 289,741,001 6,727,786,043
2025/07/14 21.810 22.770 21.660 22.570 232,824,079 5,169,276,613
2025/07/07 22.330 22.440 21.480 21.850 224,581,331 4,946,403,815
2025/06/30 23.790 24.300 22.320 22.450 525,814,128 12,206,774,981
2025/06/23 19.880 23.330 19.810 23.330 377,964,000 8,159,297,850
2025/06/16 18.100 20.600 18.080 19.980 282,051,983 5,412,577,553
2025/06/09 19.040 19.440 18.100 18.300 108,067,413 2,023,021,971
2025/06/03 18.850 19.130 18.670 18.980 75,957,041 1,436,157,752
2025/05/26 18.480 19.990 18.440 19.070 168,819,585 3,206,728,017
2025/05/19 19.180 19.220 18.480 18.510 104,910,209 1,977,295,164
2025/05/12 21.000 21.110 18.760 19.210 221,548,333 4,435,397,626
2025/05/06 19.890 21.040 19.670 20.740 195,693,753 3,979,432,467
2025/04/28 19.250 19.840 18.620 19.740 107,258,601 2,076,794,661
2025/04/21 18.900 19.980 18.610 19.210 223,932,943 4,293,914,182
2025/04/14 18.250 19.800 17.700 18.920 284,241,076 5,306,070,286
2025/04/07 17.490 18.050 15.080 17.670 308,680,117 5,269,941,297
2025/03/31 20.020 20.140 19.350 19.430 112,049,027 2,211,287,547
2025/03/24 20.800 21.070 20.050 20.220 156,844,279 3,220,797,269
2025/03/17 22.880 23.390 20.760 20.830 293,418,347 6,444,933,991
2025/03/10 21.270 23.580 20.860 22.860 403,504,336 8,934,594,759
2025/03/03 21.580 22.240 20.250 21.400 397,276,704 8,488,809,972
2025/02/24 21.640 25.130 20.650 21.610 732,627,193 16,306,449,748
2025/02/17 19.570 21.780 19.120 21.340 483,531,984 9,889,437,902
2025/02/10 19.070 20.690 18.650 19.570 397,684,421 7,752,857,787
2025/02/05 17.900 19.460 17.760 19.150 252,869,207 4,695,149,000
2025/01/27 18.250 18.280 17.550 17.560 44,888,600 803,954,826
2025/01/20 17.730 18.610 17.550 18.240 325,754,415 5,874,166,488
2025/01/13 16.620 18.040 16.150 17.720 306,629,214 5,253,325,008
2025/01/06 16.510 17.840 16.040 16.900 353,172,446 5,941,243,472
2024/12/30 19.330 19.690 16.470 16.510 297,342,291 5,352,161,238
2024/12/23 21.050 21.500 18.650 19.420 527,845,992 10,638,735,968
2024/12/16 21.950 23.000 19.910 21.230 1,017,740,347 21,904,316,618
2024/12/09 19.660 21.900 19.110 21.900 932,289,152 19,244,778,820
2024/12/02 17.810 21.460 17.810 19.780 1,101,446,559 21,164,295,631
2024/11/25 21.650 22.400 17.380 17.950 1,161,578,641 23,051,528,130
2024/11/18 20.500 24.970 17.810 21.810 1,869,634,936 39,771,809,176
2024/11/11 14.120 20.600 14.120 19.400 833,550,422 14,220,370,199
2024/11/04 11.990 13.110 11.990 12.840 210,175,784 2,623,519,223
2024/10/28 11.530 12.380 11.320 11.880 196,353,927 2,312,558,375
2024/10/21 11.250 11.720 11.080 11.520 129,245,149 1,472,425,359
2024/10/14 10.660 11.320 10.400 11.050 121,876,765 1,323,276,975
2024/10/07 10.880 12.550 10.510 10.650 210,025,322 2,341,257,276
2024/09/30 10.880 11.440 10.760 11.410 51,477,763 572,561,418
2024/09/23 9.050 10.540 8.980 10.460 87,387,689 852,685,375
2024/09/18 8.950 9.220 8.700 9.010 27,710,325 248,561,615
2024/09/09 9.160 9.320 8.940 8.960 34,126,533 310,380,817
2024/09/02 9.680 9.680 9.170 9.190 46,312,124 436,723,329
2024/08/26 9.290 9.760 8.800 9.610 58,577,520 548,578,474
2024/08/19 9.510 9.620 8.660 9.220 55,960,174 517,771,509
2024/08/12 9.580 9.750 9.400 9.490 46,695,055 446,171,250
2024/08/05 9.800 9.960 9.490 9.620 60,773,004 590,561,666
2024/07/29 9.960 10.350 9.680 9.920 51,739,605 516,231,908
2024/07/22 10.440 10.490 9.490 9.900 65,533,475 660,577,428
2024/07/15 10.680 10.810 10.160 10.480 51,129,439 538,520,816
2024/07/08 10.080 10.800 9.750 10.720 66,926,674 691,854,492
※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。