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
2026/04/01 30.750 30.860 30.190 30.270 65,031,021 1,984,584,183
2026/03/02 31.010 32.200 29.560 30.420 830,090,895 25,564,724,338
2026/02/02 31.300 33.080 30.840 31.440 746,608,324 23,641,352,579
2026/01/05 29.880 32.990 29.870 31.330 1,493,985,906 46,339,707,839
2025/12/01 30.010 30.680 28.610 29.840 756,272,254 22,525,569,085
2025/11/03 32.880 33.150 29.640 30.020 814,904,635 25,606,340,893
2025/10/09 31.800 34.780 31.800 32.870 1,909,969,829 62,670,885,014
2025/09/01 31.200 32.100 28.930 31.520 1,447,100,497 44,769,671,625
2025/08/01 28.260 32.270 28.100 31.170 1,706,498,311 51,109,624,414
2025/07/01 27.600 28.820 27.380 28.100 931,290,933 26,052,863,850
2025/06/03 28.040 28.650 27.020 27.730 596,493,899 16,618,320,026
2025/05/06 28.350 29.290 27.900 28.130 467,379,316 13,281,751,712
2025/04/01 30.720 30.760 27.060 28.210 747,822,121 21,827,058,156
2025/03/03 30.190 34.070 30.140 30.700 979,045,216 30,619,639,130
2025/02/05 29.550 32.790 29.280 30.140 1,122,027,315 34,154,511,468
2025/01/02 30.580 30.580 27.510 29.030 591,067,294 17,392,155,125
2024/12/02 30.000 32.960 29.450 30.700 977,193,202 30,075,563,774
2024/11/01 29.920 33.200 29.380 30.080 1,064,341,361 32,616,741,007
2024/10/07 31.020 35.520 27.720 30.110 1,847,652,867 57,448,146,767
2024/09/02 26.630 32.320 24.710 32.290 714,146,595 20,701,324,422
2024/08/01 29.080 29.180 26.000 26.720 560,362,998 15,547,271,379
2024/07/01 30.930 30.970 28.200 29.070 515,573,377 15,360,219,834
2024/06/03 32.720 33.700 30.500 30.910 438,441,545 14,011,495,674
2024/05/06 33.510 34.340 31.820 32.610 463,325,583 15,322,177,029
2024/04/01 32.210 33.410 30.630 33.110 697,658,974 22,562,291,219
2024/03/01 34.930 36.800 32.000 32.160 792,648,441 26,928,249,161
2024/02/01 31.750 35.630 29.820 34.950 511,141,553 16,886,839,057
2024/01/02 34.680 34.680 30.110 31.920 680,047,503 22,337,860,354
2023/12/01 34.840 35.990 32.400 34.720 447,100,327 15,419,372,527
2023/11/01 36.490 37.750 34.670 34.790 408,664,716 14,681,279,922
2023/10/09 33.790 37.000 32.580 36.450 393,192,194 13,744,033,141
2023/09/01 35.270 36.200 31.660 33.800 468,243,661 16,029,151,125
2023/08/01 36.320 37.650 33.050 35.280 539,133,747 19,179,683,049
2023/07/03 33.120 37.000 32.700 36.320 565,801,084 19,681,390,706
2023/06/01 34.890 36.650 31.210 33.110 947,546,445 32,183,415,004
2023/05/04 37.700 37.750 33.700 34.860 774,228,283 27,874,153,758
2023/04/03 42.900 48.840 36.430 37.750 1,424,539,708 59,089,907,087
2023/03/01 38.380 46.340 37.370 42.660 1,368,841,202 56,379,147,007
2023/02/01 35.860 39.780 35.660 38.380 874,768,149 32,733,824,135
2023/01/03 34.600 38.560 32.190 35.850 651,468,934 22,996,853,370
2022/12/01 32.200 35.660 31.810 34.680 855,666,532 28,739,699,643
2022/11/01 28.380 32.960 27.920 31.510 995,257,132 30,049,300,957
2022/10/10 30.420 31.380 26.800 28.420 697,878,113 20,416,424,195
2022/09/01 29.790 30.700 28.100 30.420 1,034,846,050 30,789,257,102
2022/08/01 31.800 33.660 29.260 29.870 1,116,092,107 34,763,478,902
2022/07/01 36.210 36.650 31.000 31.940 967,179,936 32,835,758,827
2022/06/01 33.440 37.490 32.730 36.200 1,401,577,844 49,006,169,315
2022/05/05 38.240 38.800 31.120 33.400 2,232,198,443 78,997,502,897
2022/04/01 40.500 43.130 36.390 42.490 626,106,688 25,437,149,466
2022/03/01 48.200 48.480 39.000 41.000 596,008,645 26,325,701,849
2022/02/07 47.940 49.250 45.140 48.200 348,616,941 16,605,496,442
2022/01/04 53.000 53.000 47.000 47.460 459,485,091 23,027,095,335
2021/12/01 48.580 55.550 47.100 52.320 750,139,410 38,172,719,226
2021/11/01 51.960 53.170 47.010 48.640 715,932,826 35,936,248,201
2021/10/08 56.000 58.450 51.650 52.260 405,410,745 22,131,372,569
2021/09/01 51.600 56.200 49.690 55.000 685,987,435 36,441,367,515
2021/08/02 59.860 61.970 50.850 51.400 852,126,985 47,736,153,699
2021/07/01 64.890 70.440 58.690 61.000 963,494,374 61,427,583,814
2021/06/01 64.020 65.930 58.010 64.500 705,980,947 44,557,987,469
2021/05/06 62.090 65.900 58.480 64.580 436,339,563 27,385,761,822
2021/04/01 55.920 64.590 53.220 62.780 562,260,984 33,245,086,331
2021/03/01 57.700 60.580 49.670 55.900 808,432,418 45,241,899,192
2021/02/01 63.590 67.200 54.350 55.560 830,532,337 49,977,283,378
2021/01/04 48.100 70.480 46.920 63.000 1,622,626,220 92,692,522,817
2020/12/01 45.900 49.140 43.380 48.510 1,083,111,233 50,616,495,696
2020/11/02 44.850 50.070 44.790 45.670 970,297,759 44,968,449,640
2020/10/09 38.700 46.430 37.700 44.900 823,967,014 34,550,996,814
2020/09/01 37.410 39.160 35.240 38.110 738,662,929 27,685,086,578
2020/08/03 37.310 40.500 36.820 37.420 1,285,151,743 48,851,830,630
2020/07/01 30.490 38.760 30.370 36.990 2,086,259,715 71,250,984,916
2020/06/01 27.600 30.500 27.600 30.350 879,589,682 25,519,095,649
2020/05/06 31.500 32.660 27.310 27.470 741,169,369 22,038,671,187
2020/04/01 28.100 32.250 27.870 32.060 990,937,881 29,797,502,081
2020/03/02 34.980 36.950 27.000 27.900 1,387,443,799 43,992,374,256
2020/02/03 32.400 40.090 32.400 35.000 1,249,087,972 43,683,729,100
2020/01/02 32.900 37.000 32.570 36.000 776,512,155 26,880,909,525
2019/12/02 31.680 33.600 30.130 32.740 929,743,735 29,786,664,910
2019/11/01 32.250 35.100 30.930 31.410 836,149,522 27,110,057,877
2019/10/08 30.350 33.150 29.330 32.350 837,871,095 26,221,175,918
2019/09/02 30.920 35.180 30.710 32.300 777,676,129 25,101,441,253
2019/08/01 30.510 32.420 27.580 30.920 1,259,873,889 38,246,621,585
2019/07/01 29.300 31.560 26.040 30.870 1,683,778,046 49,574,635,119
2019/06/03 24.900 27.870 23.550 27.580 1,520,655,091 39,499,015,988
2019/05/06 30.900 31.180 24.010 24.840 1,527,617,863 42,364,662,385
2019/04/01 35.420 37.240 31.310 32.680 946,010,899 32,318,097,337
2019/03/01 35.200 37.030 33.550 35.070 960,475,448 33,820,741,712
2019/02/01 30.340 37.100 30.030 34.500 687,823,282 22,693,009,631
2019/01/02 25.810 30.460 24.850 30.030 682,820,790 18,973,882,702
2018/12/03 29.620 29.890 25.300 25.760 638,499,782 17,649,730,223
2018/11/01 25.140 29.620 24.810 27.170 1,193,960,902 31,860,846,669
※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。