HANGZHOU HIKVISION DIGITAL-A
ﾊﾝｼﾞﾖｳ ﾋﾂｸﾋﾞｼﾞﾖﾝ-A
銘柄コード：Z8605

ティッカー：002415

  • 株価 (CNY)
    30.270
  • 前日比
    -0.130 (-0.42%)
  • 出来高
    19,636,378

  • 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 30.490 30.650 30.190 30.270 19,636,378 596,945,891
2026/04/02 30.720 30.860 30.200 30.400 24,219,766 739,792,752
2026/04/01 30.750 30.840 30.520 30.720 21,174,877 650,227,535
2026/03/31 30.350 30.680 30.260 30.420 23,340,712 710,199,514
2026/03/30 30.000 30.560 29.600 30.530 34,865,263 1,051,972,147
2026/03/27 30.070 30.600 30.030 30.350 19,770,966 598,318,858
2026/03/26 30.730 31.000 30.170 30.370 28,777,667 879,661,336
2026/03/25 30.280 30.830 30.210 30.780 31,597,727 964,520,616
2026/03/24 30.380 30.480 29.560 30.280 41,866,836 1,263,331,776
2026/03/23 30.640 31.080 29.950 30.010 47,952,087 1,458,702,486
2026/03/20 31.270 31.620 31.170 31.300 31,569,796 989,397,406
2026/03/19 31.900 32.000 31.130 31.250 43,323,182 1,367,712,855
2026/03/18 31.610 32.200 31.180 32.170 49,430,816 1,571,405,640
2026/03/17 31.810 32.050 31.520 31.620 34,872,542 1,107,203,208
2026/03/16 31.920 32.040 31.630 31.760 31,416,117 1,000,210,624
2026/03/13 31.690 32.020 31.620 31.940 36,707,395 1,167,937,540
2026/03/12 31.530 31.930 31.450 31.920 34,586,215 1,096,642,412
2026/03/11 31.340 31.700 31.180 31.650 38,285,918 1,204,762,124
2026/03/10 31.300 31.370 31.050 31.320 31,038,825 970,273,669
2026/03/09 30.610 31.190 30.440 31.160 41,295,200 1,273,956,920
2026/03/06 30.490 31.090 30.460 31.070 27,243,868 838,498,147
2026/03/05 30.610 30.890 30.600 30.760 36,805,558 1,130,482,713
2026/03/04 30.030 30.550 29.950 30.260 42,789,610 1,292,139,247
2026/03/03 31.180 31.280 30.250 30.310 74,135,596 2,280,040,254
2026/03/02 31.010 31.410 30.810 31.160 48,418,999 1,505,709,821
2026/02/27 31.400 31.450 31.140 31.440 39,916,641 1,251,686,070
2026/02/26 31.870 31.990 31.200 31.560 65,740,354 2,081,010,905
2026/02/25 32.320 32.510 31.850 31.930 53,525,933 1,720,992,560
2026/02/24 32.580 32.890 32.270 32.340 38,146,143 1,240,512,570
2026/02/13 32.400 32.700 32.200 32.380 31,770,425 1,029,997,178
2026/02/12 32.380 32.660 32.330 32.490 38,172,063 1,239,256,025
2026/02/11 32.810 32.900 32.370 32.400 41,471,351 1,352,795,469
2026/02/10 32.550 33.080 32.400 32.860 52,396,597 1,714,547,645
2026/02/09 32.800 32.840 32.350 32.540 50,971,898 1,663,340,461
2026/02/06 32.300 32.710 32.260 32.640 58,649,694 1,904,795,436
2026/02/05 31.600 32.660 31.560 32.500 92,244,938 2,959,217,611
2026/02/04 31.610 31.970 31.250 31.930 47,790,609 1,514,484,399
2026/02/03 31.610 31.860 30.840 31.860 65,892,547 2,078,415,663
2026/02/02 31.300 31.810 31.230 31.610 69,919,131 2,201,578,637
2026/01/30 31.980 32.170 31.180 31.330 71,684,201 2,269,880,224
2026/01/29 32.030 32.460 31.860 32.200 76,072,830 2,444,790,574
2026/01/28 31.960 32.320 31.830 32.030 60,617,298 1,941,875,141
2026/01/27 32.200 32.260 31.800 31.900 57,429,669 1,840,046,594
2026/01/26 32.050 32.430 31.470 32.310 98,214,737 3,149,255,541
2026/01/23 32.090 32.430 31.920 31.950 74,342,427 2,386,206,050
2026/01/22 32.700 32.790 32.010 32.090 85,897,882 2,782,876,632
2026/01/21 32.030 32.990 31.810 32.600 189,209,367 6,122,342,092
2026/01/20 31.060 31.220 30.590 31.140 55,312,870 1,714,837,252
2026/01/19 31.000 31.260 30.850 31.010 45,917,919 1,424,833,026
2026/01/16 31.420 31.470 30.750 31.000 65,137,451 2,029,682,973
2026/01/15 31.250 31.540 31.080 31.290 55,622,132 1,740,416,510
2026/01/14 31.020 32.000 31.020 31.430 108,964,251 3,417,936,143
2026/01/13 31.850 31.880 30.770 30.870 89,939,100 2,818,916,241
2026/01/12 30.500 31.860 30.480 31.640 117,704,345 3,662,959,216
2026/01/09 29.980 30.300 29.900 30.260 46,610,524 1,403,442,877
2026/01/08 30.010 30.220 29.870 30.010 40,319,400 1,210,690,783
2026/01/07 30.460 30.510 30.000 30.070 50,324,183 1,522,809,777
2026/01/06 30.030 30.400 29.920 30.390 50,362,262 1,520,184,878
2026/01/05 29.880 30.120 29.870 30.000 54,303,058 1,627,326,890
2025/12/31 29.850 29.920 29.630 29.840 33,021,376 984,367,218
2025/12/30 29.510 29.940 29.460 29.850 27,017,127 802,138,500
2025/12/29 29.820 29.890 29.530 29.600 30,591,067 908,860,600
2025/12/26 29.620 30.030 29.560 29.820 40,172,140 1,195,422,456
2025/12/25 29.340 29.670 29.300 29.630 36,113,503 1,064,806,635
2025/12/24 29.100 29.450 29.020 29.330 31,494,145 920,416,387
2025/12/23 29.160 29.330 28.950 29.140 30,235,474 881,212,889
2025/12/22 29.250 29.380 29.080 29.150 33,966,100 992,319,611
2025/12/19 29.090 29.350 29.090 29.190 25,116,793 732,908,019
2025/12/18 28.960 29.200 28.900 29.020 21,735,110 630,752,892
2025/12/17 28.690 29.190 28.650 29.070 26,961,175 779,177,957
2025/12/16 29.000 29.020 28.610 28.690 35,446,543 1,021,923,834
2025/12/15 29.420 29.570 29.000 29.020 43,488,694 1,272,153,021
2025/12/12 29.400 29.690 29.130 29.630 49,128,113 1,447,437,029
2025/12/11 30.030 30.100 29.350 29.400 42,561,847 1,264,938,092
2025/12/10 29.990 30.110 29.750 30.000 24,783,061 742,562,465
2025/12/09 30.400 30.420 29.940 29.990 35,184,985 1,062,146,734
2025/12/08 30.150 30.660 30.140 30.430 42,477,281 1,288,973,091
2025/12/05 30.350 30.380 29.860 30.070 39,751,051 1,199,090,453
2025/12/04 30.300 30.550 30.240 30.350 18,438,196 559,783,630
2025/12/03 30.490 30.550 30.230 30.340 20,861,567 634,243,790
2025/12/02 30.510 30.680 30.350 30.520 25,369,000 774,135,035
2025/12/01 30.010 30.580 29.930 30.580 42,357,906 1,282,385,604
2025/11/28 29.730 30.030 29.640 30.020 25,531,109 762,231,259
2025/11/27 29.970 30.020 29.710 29.730 29,737,424 887,885,137
2025/11/26 30.020 30.080 29.850 29.900 29,928,875 896,743,917
2025/11/25 30.100 30.420 29.960 29.990 45,432,220 1,368,304,885
2025/11/24 29.900 30.090 29.700 29.860 40,630,416 1,214,341,558
2025/11/21 29.960 30.350 29.800 29.820 41,085,567 1,231,848,012
2025/11/20 30.630 30.690 30.210 30.230 22,881,226 696,504,519
2025/11/19 30.730 30.900 30.280 30.420 28,458,735 870,339,263
※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。