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
2026/03/30 30.000 30.860 29.600 30.270 123,236,996 3,719,600,631
2026/03/23 30.640 31.080 29.560 30.350 169,965,283 5,168,219,342
2026/03/16 31.920 32.200 31.130 31.300 190,612,453 6,030,501,481
2026/03/09 30.610 32.020 30.440 31.940 181,913,553 5,685,253,315
2026/03/02 31.010 31.410 29.950 31.070 229,393,631 7,079,087,452
2026/02/24 32.580 32.890 31.140 31.440 197,329,071 6,316,996,885
2026/02/09 32.800 33.080 32.200 32.380 214,782,334 7,005,125,823
2026/02/02 31.300 32.710 30.840 32.640 334,496,919 10,661,253,050
2026/01/26 32.050 32.460 31.180 31.330 364,018,735 11,559,414,929
2026/01/19 31.000 32.990 30.590 31.950 450,680,465 14,256,149,809
2026/01/12 30.500 32.000 30.480 31.000 437,367,279 13,556,198,812
2026/01/05 29.880 30.510 29.870 30.260 241,919,427 7,289,032,335
2025/12/29 29.820 29.940 29.460 29.840 90,629,570 2,697,589,151
2025/12/22 29.250 30.030 28.950 29.820 171,981,362 5,075,599,946
2025/12/15 29.420 29.570 28.610 29.190 152,748,315 4,459,868,927
2025/12/08 30.150 30.660 29.130 29.630 194,135,287 5,803,189,066
2025/12/01 30.010 30.680 29.860 30.070 146,777,720 4,426,082,146
2025/11/24 29.900 30.420 29.640 30.020 171,260,044 5,136,945,019
2025/11/17 31.200 31.280 29.800 29.820 189,411,425 5,781,783,748
2025/11/10 31.380 31.980 31.110 31.310 189,376,509 5,954,944,325
2025/11/03 32.880 33.150 31.060 31.370 264,856,657 8,505,871,539
2025/10/27 33.630 34.280 32.800 32.870 368,572,361 12,308,473,995
2025/10/20 33.890 34.000 31.960 33.290 445,427,692 14,826,060,728
2025/10/13 32.750 34.780 32.320 33.060 612,781,755 20,361,205,764
2025/10/09 31.800 34.670 31.800 33.910 483,188,021 15,966,948,153
2025/09/29 30.660 31.890 30.210 31.520 144,430,762 4,487,463,775
2025/09/22 30.650 31.500 29.880 30.660 326,718,447 10,021,271,565
2025/09/15 30.740 32.100 30.310 30.710 325,827,766 10,089,256,774
2025/09/08 29.630 31.310 29.630 30.750 309,430,944 9,385,040,531
2025/09/01 31.200 31.320 28.930 29.620 340,692,578 10,311,912,604
2025/08/25 31.480 32.270 30.400 31.170 464,349,538 14,548,071,025
2025/08/18 29.610 31.150 29.600 31.090 397,262,838 12,061,892,918
2025/08/11 28.800 29.650 28.690 29.560 295,752,758 8,628,586,714
2025/08/04 28.750 29.780 28.370 28.770 418,568,770 12,103,962,406
2025/07/28 28.750 29.560 28.000 29.110 323,971,986 9,348,211,656
2025/07/21 28.080 28.820 28.010 28.660 261,198,972 7,416,091,812
2025/07/14 27.900 28.160 27.630 28.010 199,353,055 5,566,934,060
2025/07/07 27.620 28.050 27.400 27.900 160,625,782 4,456,160,757
2025/06/30 27.030 27.800 27.030 27.610 160,935,618 4,404,405,525
2025/06/23 27.050 27.980 27.020 27.640 139,768,334 3,832,797,139
2025/06/16 27.620 27.770 27.240 27.260 136,108,304 3,739,235,381
2025/06/09 28.570 28.650 27.690 27.760 184,936,504 5,209,198,976
2025/06/03 28.040 28.650 27.930 28.550 91,450,684 2,587,368,477
2025/05/26 28.180 28.340 27.960 28.130 92,487,220 2,603,746,461
2025/05/19 28.810 28.860 27.900 28.180 118,767,619 3,377,454,165
2025/05/12 28.790 29.290 28.550 28.800 134,243,863 3,873,942,276
2025/05/06 28.350 29.270 28.300 28.650 121,880,614 3,490,965,486
2025/04/28 28.180 28.310 27.920 28.210 67,372,812 1,896,881,521
2025/04/21 28.580 29.370 28.130 28.180 171,773,443 4,906,708,399
2025/04/14 28.800 29.050 28.010 28.370 133,366,622 3,808,617,307
2025/04/07 28.600 28.970 27.060 28.500 287,914,011 8,142,928,016
2025/03/31 30.900 31.090 29.800 29.910 122,612,008 3,730,470,343
2025/03/24 31.340 31.690 30.820 30.970 104,414,618 3,258,258,154
2025/03/17 33.280 33.860 31.260 31.330 201,981,496 6,550,764,869
2025/03/10 33.390 33.790 32.710 33.350 243,721,965 8,118,378,654
2025/03/03 30.190 34.070 30.190 33.560 393,710,362 12,599,715,859
2025/02/24 32.160 32.790 30.100 30.140 325,478,809 10,186,673,024
2025/02/17 31.880 32.770 31.400 32.690 305,465,969 9,831,422,212
2025/02/10 30.880 31.850 30.300 31.540 283,092,939 8,816,221,852
2025/02/05 29.550 31.020 29.280 30.880 207,989,598 6,277,646,041
2025/01/27 29.130 29.250 28.930 29.030 26,862,311 781,290,315
2025/01/20 28.370 29.070 28.030 29.020 158,118,374 4,525,743,159
2025/01/13 27.590 28.460 27.510 28.200 157,525,742 4,401,269,231
2025/01/06 28.840 28.890 27.530 27.800 156,651,439 4,427,752,923
2024/12/30 30.950 31.210 28.700 28.830 171,885,196 5,143,234,777
2024/12/23 30.880 31.640 30.470 31.060 218,694,737 6,782,270,531
2024/12/16 30.910 31.250 30.180 30.880 174,898,637 5,387,752,512
2024/12/09 30.650 32.960 30.460 30.810 318,336,105 9,938,453,198
2024/12/02 30.000 30.650 29.450 30.640 185,287,955 5,592,916,921
2024/11/25 30.010 30.260 29.380 30.080 132,516,210 3,966,541,455
2024/11/18 31.600 31.710 30.000 30.020 185,999,374 5,734,825,698
2024/11/11 31.480 33.200 31.180 31.400 342,261,267 10,889,042,209
2024/11/04 30.130 32.360 30.020 31.600 356,700,378 11,067,520,978
2024/10/28 30.490 30.880 29.360 30.120 293,351,468 8,862,881,226
2024/10/21 30.800 31.490 30.010 30.950 488,387,512 15,048,440,213
2024/10/14 29.630 30.950 27.720 28.870 455,530,521 13,343,627,786
2024/10/07 31.020 35.520 29.250 29.630 657,247,498 20,607,995,299
2024/09/30 31.020 32.320 30.600 32.290 142,607,287 4,500,329,459
2024/09/23 25.330 30.240 25.260 29.690 292,513,594 8,082,150,602
2024/09/18 25.100 25.430 24.710 25.340 71,747,498 1,804,090,837
2024/09/09 26.110 26.120 25.030 25.080 114,410,093 2,927,182,229
2024/09/02 26.630 26.650 26.060 26.150 92,868,123 2,449,164,573
2024/08/26 26.680 26.950 26.000 26.720 104,494,146 2,778,238,106
2024/08/19 26.830 27.150 26.120 26.550 146,081,899 3,894,908,632
2024/08/12 27.100 27.720 27.000 27.540 92,671,139 2,533,628,940
2024/08/05 28.220 28.440 26.860 27.200 156,664,018 4,336,460,018
2024/07/29 29.550 29.590 28.200 28.380 160,023,844 4,629,489,806
2024/07/22 30.320 30.540 28.920 29.550 100,198,789 2,989,180,372
2024/07/15 29.980 30.480 29.620 30.300 93,328,865 2,808,732,192
2024/07/08 29.830 30.300 28.860 30.030 117,564,280 3,498,125,151
※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。