Guangzhou Haige Communications Group Incorporated Company
銘柄コード：取扱いなし

ティッカー：002465

  • 株価 (CNY)
    14.290
  • 前日比
    -0.260 (-1.78%)
  • 出来高
    40,713,952

  • 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 14.600 15.490 14.280 14.290 294,617,877 4,320,571,166
2026/03/23 14.640 14.870 13.970 14.720 341,102,442 4,963,040,531
2026/03/16 15.990 16.100 14.900 14.900 357,977,856 5,538,812,376
2026/03/09 16.910 17.770 15.900 16.000 585,603,092 9,747,363,466
2026/03/02 17.910 18.950 16.260 17.070 1,010,902,327 17,738,808,583
2026/02/24 16.910 17.800 16.840 17.660 422,151,110 7,304,269,580
2026/02/09 17.800 18.170 16.710 16.730 620,247,166 10,762,838,948
2026/02/02 17.620 18.250 16.990 17.470 814,211,441 14,315,872,661
2026/01/26 19.420 19.480 16.820 17.490 1,336,905,181 24,468,707,075
2026/01/19 19.400 20.090 17.320 19.570 1,959,248,779 37,411,855,435
2026/01/12 20.940 26.620 20.630 21.560 1,378,668,887 30,933,883,152
2026/01/05 16.500 21.960 15.960 20.000 2,433,684,526 45,278,700,606
2025/12/29 13.850 15.980 13.760 15.750 830,814,384 12,325,131,386
2025/12/22 13.280 14.160 12.910 13.950 572,144,674 7,766,863,949
2025/12/15 13.580 13.620 12.580 13.130 537,172,646 7,105,451,174
2025/12/08 12.840 13.880 12.470 13.330 661,410,744 8,684,323,068
2025/12/01 12.120 12.730 12.010 12.700 346,344,631 4,291,209,978
2025/11/24 11.470 12.200 11.430 12.010 333,588,686 3,928,840,749
2025/11/17 11.960 12.050 11.230 11.320 205,742,599 2,394,843,852
2025/11/10 11.800 12.090 11.460 11.880 241,059,053 2,846,304,768
2025/11/03 11.740 11.880 11.430 11.750 194,462,145 2,275,207,096
2025/10/27 12.120 12.330 11.680 11.710 254,636,316 3,045,450,339
2025/10/20 11.800 12.190 11.450 11.970 189,771,211 2,249,263,278
2025/10/13 12.420 12.900 11.630 11.650 261,625,881 3,178,754,454
2025/10/09 13.090 13.210 12.670 12.680 115,728,699 1,494,346,825
2025/09/29 12.960 13.190 12.730 13.090 96,992,220 1,260,171,418
2025/09/22 13.200 13.540 12.800 12.980 257,748,784 3,384,241,533
2025/09/15 13.900 13.950 12.920 13.200 326,659,489 4,407,453,155
2025/09/08 12.400 14.320 12.340 13.900 698,606,154 9,249,545,478
2025/09/01 14.690 14.690 11.980 12.300 570,114,974 7,648,092,376
2025/08/25 14.180 14.980 13.970 14.620 675,746,267 9,756,086,729
2025/08/18 13.850 14.780 13.750 14.200 682,075,268 9,647,954,665
2025/08/11 13.990 14.340 13.480 13.800 602,853,252 8,381,167,335
2025/08/04 13.200 14.280 13.190 14.030 703,755,184 9,623,852,141
2025/07/28 13.030 13.600 12.950 13.190 423,663,087 5,589,175,275
2025/07/21 12.930 13.180 12.740 13.010 336,045,571 4,356,830,828
2025/07/14 12.420 13.060 12.350 13.020 352,302,266 4,478,642,556
2025/07/07 13.070 13.360 12.770 12.910 363,393,105 4,734,103,675
2025/06/30 13.670 14.040 12.990 13.080 660,088,862 8,874,894,749
2025/06/23 12.400 13.930 12.220 13.670 777,356,837 10,148,393,507
2025/06/16 13.310 13.350 12.140 12.500 626,513,008 8,035,029,327
2025/06/09 12.940 13.420 12.550 13.310 725,076,798 9,465,877,597
2025/06/03 14.390 14.900 12.880 12.930 1,035,345,407 14,261,882,981
2025/05/26 11.930 13.890 11.880 13.640 1,005,377,279 12,904,017,375
2025/05/19 11.480 12.690 11.280 11.780 987,284,666 11,657,363,693
2025/05/12 11.000 11.380 10.330 10.440 238,810,909 2,576,172,680
2025/05/06 10.460 11.190 10.440 10.870 219,897,004 2,361,693,822
2025/04/28 10.730 10.750 10.370 10.380 92,887,374 980,658,451
2025/04/21 10.570 11.010 10.470 10.780 112,693,875 1,206,669,666
2025/04/14 11.120 11.210 10.390 10.500 100,265,165 1,083,365,107
2025/04/07 10.520 11.230 9.650 10.980 207,644,008 2,199,988,264
2025/03/31 11.320 11.570 11.080 11.270 100,845,406 1,140,561,541
2025/03/24 11.860 11.960 11.050 11.300 135,809,351 1,567,579,433
2025/03/17 12.280 12.370 11.770 11.920 195,676,731 2,364,753,294
2025/03/10 11.930 12.520 11.810 12.300 257,564,702 3,126,835,482
2025/03/03 11.290 12.220 11.160 11.920 285,316,361 3,323,222,314
2025/02/24 11.900 11.940 11.110 11.220 217,819,961 2,514,186,899
2025/02/17 11.500 11.960 10.900 11.900 224,665,561 2,598,257,212
2025/02/10 11.340 11.680 11.140 11.420 170,518,254 1,943,055,504
2025/02/05 10.450 11.460 10.370 11.260 148,936,327 1,621,171,919
2025/01/27 10.480 10.530 10.300 10.330 23,900,174 248,800,811
2025/01/20 10.110 10.980 10.000 10.470 202,134,432 2,100,176,748
2025/01/13 9.880 10.370 9.820 10.250 218,212,243 2,199,579,409
2025/01/06 10.140 10.450 9.700 10.010 160,469,024 1,616,725,416
2024/12/30 11.290 11.560 10.080 10.170 173,804,781 1,872,746,515
2024/12/23 11.880 11.910 11.160 11.300 210,029,446 2,428,465,469
2024/12/16 12.180 12.280 11.620 11.940 174,492,665 2,094,784,443
2024/12/09 12.620 13.040 12.170 12.210 314,469,608 3,934,014,796
2024/12/02 12.840 13.130 12.230 12.730 228,113,677 2,904,457,392
2024/11/25 11.870 13.050 11.410 12.800 299,746,857 3,681,640,771
2024/11/18 12.300 12.880 11.710 11.870 327,474,441 3,991,913,435
2024/11/11 13.150 13.880 12.010 12.050 474,672,047 6,062,748,720
2024/11/04 10.960 13.140 10.930 12.680 505,814,815 6,033,106,205
2024/10/28 11.300 11.400 10.880 10.980 309,237,146 3,444,901,806
2024/10/21 10.950 11.800 10.900 11.200 367,845,455 4,124,467,164
2024/10/14 10.330 11.150 10.000 10.860 308,778,861 3,268,424,243
2024/10/07 10.120 11.720 10.060 10.210 524,259,924 5,519,146,349
2024/09/30 10.120 10.630 10.060 10.620 84,272,335 872,850,709
2024/09/23 8.620 9.850 8.600 9.700 195,149,363 1,793,910,519
2024/09/18 8.300 8.750 8.060 8.570 77,643,996 653,762,446
2024/09/09 8.620 8.680 8.260 8.280 114,931,884 972,323,738
2024/09/02 9.030 9.030 8.570 8.640 122,828,766 1,083,042,644
2024/08/26 8.810 9.160 8.470 9.050 145,113,518 1,287,519,688
2024/08/19 9.250 9.500 8.790 8.980 100,252,830 915,308,337
2024/08/12 9.530 9.660 9.280 9.310 105,420,296 995,694,695
2024/08/05 9.980 10.300 9.540 9.630 193,055,352 1,904,008,409
2024/07/29 9.660 10.380 9.480 9.980 224,518,662 2,217,121,787
2024/07/22 9.250 9.690 9.070 9.600 176,200,286 1,656,723,189
2024/07/15 9.700 9.770 8.920 9.230 176,534,183 1,660,303,991
2024/07/08 9.790 9.970 9.450 9.600 134,082,788 1,300,938,250
※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。