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
2026/04/01 15.220 15.270 14.280 14.290 148,402,307 2,191,160,062
2026/03/02 17.910 18.950 13.970 14.990 2,441,801,287 40,179,840,177
2026/02/02 17.620 18.250 16.710 17.660 1,856,609,717 32,602,066,630
2026/01/05 16.500 26.620 15.960 17.490 7,108,507,373 136,074,602,387
2025/12/01 12.120 15.980 12.010 15.750 2,947,887,079 41,167,243,058
2025/11/03 11.740 12.200 11.230 12.010 974,852,483 11,498,385,036
2025/10/09 13.090 13.210 11.450 11.710 821,762,107 10,161,088,453
2025/09/01 14.690 14.690 11.980 13.090 1,950,121,621 26,546,030,565
2025/08/01 13.240 14.980 12.950 14.620 2,753,840,500 38,409,190,373
2025/07/01 13.800 13.800 12.350 13.240 1,842,801,228 24,504,649,329
2025/06/03 14.390 14.900 12.140 13.940 3,367,573,184 46,615,631,799
2025/05/06 10.460 13.890 10.330 13.640 2,451,369,858 29,612,547,884
2025/04/01 11.190 11.570 9.650 10.380 583,737,000 6,244,526,557
2025/03/03 11.290 12.520 11.050 11.170 904,965,973 10,413,895,934
2025/02/05 10.450 11.960 10.370 11.220 761,940,103 8,381,341,133
2025/01/02 10.980 11.040 9.700 10.330 691,862,912 7,273,208,862
2024/12/02 12.840 13.130 10.980 10.980 1,013,763,138 12,147,416,801
2024/11/01 11.250 13.880 10.880 12.800 1,676,813,627 20,461,318,283
2024/10/07 10.120 11.800 10.000 11.310 1,441,015,919 15,573,779,544
2024/09/02 9.030 10.630 8.060 10.620 594,826,344 5,701,410,507
2024/08/01 10.050 10.380 8.470 9.050 637,482,773 6,048,117,808
2024/07/01 10.390 10.510 8.920 9.980 739,816,541 7,361,174,582
2024/06/03 10.920 11.080 9.740 10.360 589,518,786 6,204,685,222
2024/05/06 10.980 11.570 10.360 10.830 758,581,118 8,295,084,525
2024/04/01 11.180 11.790 10.270 10.900 1,008,670,675 11,130,680,898
2024/03/01 11.520 12.330 10.100 11.150 836,376,305 9,430,142,838
2024/02/01 9.550 11.940 8.570 11.560 645,032,632 6,711,564,535
2024/01/02 12.850 12.930 9.600 9.630 667,988,475 7,516,540,314
2023/12/01 12.610 12.880 11.270 12.850 742,975,630 9,214,755,251
2023/11/01 11.610 14.010 11.390 12.660 1,243,561,918 15,441,930,116
2023/10/09 11.320 12.220 11.000 11.590 1,341,608,934 15,472,105,031
2023/09/01 10.520 12.290 10.340 11.270 2,009,994,510 22,320,989,033
2023/08/01 9.980 11.260 9.700 10.590 569,618,139 5,914,060,328
2023/07/03 10.390 10.600 9.840 9.970 372,521,315 3,799,717,413
2023/06/01 9.850 10.400 9.360 10.340 436,457,569 4,359,119,970
2023/05/04 9.840 10.300 9.290 10.030 310,126,724 3,059,400,132
2023/04/03 10.440 10.830 9.410 9.850 557,077,717 5,644,589,967
2023/03/01 9.500 10.950 9.470 10.500 921,347,143 9,310,212,880
2023/02/01 8.750 9.580 8.720 9.530 399,337,620 3,651,942,534
2023/01/03 8.120 8.830 8.110 8.770 165,127,873 1,396,568,985
2022/12/01 8.690 8.770 7.980 8.120 182,858,669 1,534,184,232
2022/11/01 8.490 8.920 8.340 8.660 293,945,243 2,528,663,952
2022/10/10 7.790 8.580 7.570 8.450 211,195,504 1,710,155,593
2022/09/01 8.640 9.270 7.760 7.770 333,821,994 2,790,751,869
2022/08/01 9.030 9.550 8.550 8.740 432,838,729 3,881,481,302
2022/07/01 9.100 9.290 8.620 8.940 321,659,087 2,890,911,044
2022/06/01 9.390 9.740 8.830 9.090 397,160,734 3,678,701,298
2022/05/05 9.050 9.420 8.800 9.370 290,983,269 2,665,406,744
2022/04/01 10.160 10.490 8.320 9.070 447,458,981 4,255,334,909
2022/03/01 9.970 10.430 8.470 10.230 736,531,947 7,199,599,781
2022/02/07 9.430 10.060 9.320 9.960 287,029,243 2,782,030,937
2022/01/04 10.930 11.010 9.190 9.230 417,729,138 4,214,887,002
2021/12/01 10.450 11.020 10.180 10.920 718,781,152 7,649,628,410
2021/11/01 9.450 10.900 9.370 10.420 592,417,887 5,944,913,496
2021/10/08 10.330 10.650 9.300 9.440 354,070,914 3,515,924,176
2021/09/01 11.140 11.580 10.200 10.240 858,979,951 9,268,393,671
2021/08/02 9.990 11.440 9.700 11.190 1,258,534,510 13,315,295,115
2021/07/01 9.500 9.930 9.010 9.910 504,623,053 4,838,073,520
2021/06/01 10.120 10.160 9.390 9.460 423,950,465 4,147,295,423
2021/05/06 9.980 10.130 9.670 10.050 295,901,889 2,946,443,059
2021/04/01 10.080 10.290 9.520 9.930 369,207,642 3,675,462,076
2021/03/01 9.550 10.510 8.980 10.120 514,843,985 5,040,322,613
2021/02/01 9.290 9.680 8.690 9.490 318,706,600 2,959,987,547
2021/01/04 10.890 11.780 9.210 9.290 727,018,818 7,482,841,184
2020/12/01 12.290 12.380 10.290 10.830 613,708,705 7,025,430,400
2020/11/02 11.160 12.650 11.010 12.310 576,800,972 6,796,157,452
2020/10/09 11.850 12.240 11.000 11.190 322,058,916 3,726,221,658
2020/09/01 13.190 13.430 11.490 11.700 575,096,962 7,161,394,919
2020/08/03 14.600 15.960 12.800 13.220 1,288,410,245 18,224,562,915
2020/07/01 12.930 15.250 12.520 14.400 1,868,139,749 25,733,625,042
2020/06/01 12.050 13.930 11.980 12.940 1,299,186,213 16,532,144,560
2020/05/06 12.050 13.070 11.720 11.960 676,810,940 8,257,093,468
2020/04/01 11.310 12.670 11.100 12.110 651,958,333 7,691,478,433
2020/03/02 12.200 13.460 10.610 11.280 1,339,736,038 15,926,112,151
2020/02/03 10.730 13.860 9.800 11.990 1,487,559,311 17,248,250,211
2020/01/02 10.890 12.650 10.800 11.920 749,803,688 8,671,479,651
2019/12/02 10.260 11.490 10.190 10.830 738,697,827 7,898,526,515
2019/11/01 9.590 10.440 9.410 10.270 408,610,021 4,056,475,983
2019/10/08 9.750 9.980 9.180 9.620 261,233,306 2,516,329,820
2019/09/02 9.920 10.960 9.710 9.800 614,617,709 6,206,102,316
2019/08/01 9.550 10.260 8.520 9.920 485,030,876 4,638,107,751
2019/07/01 9.710 9.840 9.010 9.570 313,882,078 2,992,080,908
2019/06/03 9.590 9.850 8.820 9.540 406,337,595 3,839,890,272
2019/05/06 9.010 10.070 8.270 9.610 641,087,878 5,923,651,992
2019/04/01 9.940 10.850 9.150 9.280 767,033,896 7,520,767,350
2019/03/01 9.780 10.630 9.170 9.780 969,450,097 9,539,388,954
2019/02/01 7.750 10.000 7.730 9.780 605,406,498 5,336,658,279
2019/01/02 7.970 8.630 7.590 7.640 580,324,901 4,617,935,399
2018/12/03 7.770 7.970 7.260 7.800 297,910,862 2,293,913,637
2018/11/01 7.460 8.360 7.300 7.580 459,344,265 3,525,467,233
※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。