Dajin Heavy Industry Co., Ltd.
銘柄コード：取扱いなし

ティッカー：002487

  • 株価 (CNY)
    72.650
  • 前日比
    +0.380 (+0.52%)
  • 出来高
    15,974,927

  • 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 73.880 76.000 68.110 72.650 95,577,042 6,944,627,871
2026/03/23 71.300 77.800 71.000 74.160 133,827,265 9,845,002,749
2026/03/16 81.380 82.490 69.440 72.740 172,164,611 13,172,744,799
2026/03/09 63.100 80.650 61.000 80.650 126,783,061 9,045,971,402
2026/03/02 68.360 72.990 65.030 65.190 91,847,829 6,235,778,730
2026/02/24 62.500 72.100 62.420 69.610 61,916,304 4,127,186,033
2026/02/09 61.530 64.290 61.360 61.920 33,489,254 2,085,543,292
2026/02/02 61.050 64.500 59.200 61.200 59,111,944 3,634,645,656
2026/01/26 60.990 66.500 60.130 61.430 86,193,512 5,366,623,540
2026/01/19 54.280 62.440 53.880 60.980 100,837,591 5,837,992,330
2026/01/12 52.640 55.800 48.770 54.820 114,788,264 6,084,638,903
2026/01/05 51.820 54.490 51.010 53.400 95,949,888 5,054,640,099
2025/12/29 52.430 53.950 51.770 51.930 38,300,954 2,011,566,104
2025/12/22 54.150 55.590 51.800 52.580 62,087,602 3,323,549,335
2025/12/15 57.490 58.170 53.190 54.370 70,638,433 3,941,977,753
2025/12/08 58.040 58.800 55.900 57.490 81,376,475 4,683,826,459
2025/12/01 50.480 60.950 49.020 58.200 132,734,664 7,255,608,570
2025/11/24 48.620 51.100 48.050 50.480 105,317,858 5,219,816,337
2025/11/17 45.600 47.900 45.030 46.010 68,281,487 3,150,166,402
2025/11/10 46.820 47.270 44.590 46.050 73,286,949 3,384,574,522
2025/11/03 50.270 51.280 45.680 47.450 127,892,933 6,224,549,049
2025/10/27 53.000 53.500 47.010 50.300 174,165,086 8,874,146,544
2025/10/20 47.290 53.500 44.700 53.500 153,596,692 7,641,051,435
2025/10/13 48.410 54.860 46.170 46.270 163,226,170 7,986,248,432
2025/10/09 47.940 52.000 47.300 49.960 64,919,153 3,200,514,242
2025/09/29 47.030 48.790 45.000 47.210 50,916,681 2,393,465,882
2025/09/22 43.140 48.800 42.630 46.270 139,209,339 6,293,654,216
2025/09/15 39.700 44.860 38.440 43.150 134,132,635 5,571,534,326
2025/09/08 41.010 42.840 39.660 40.190 159,122,674 6,512,095,433
2025/09/01 34.770 39.780 32.880 39.780 122,548,557 4,510,093,268
2025/08/25 32.000 35.980 31.990 34.750 95,888,871 3,229,537,175
2025/08/18 33.530 33.810 31.740 32.110 56,415,243 1,850,278,932
2025/08/11 31.930 34.390 31.800 33.810 57,670,594 1,902,120,366
2025/08/04 32.600 33.290 30.500 31.970 73,537,219 2,359,809,357
2025/07/28 32.080 33.090 31.550 32.850 50,651,645 1,640,733,410
2025/07/21 32.450 33.000 31.330 32.130 54,137,472 1,744,715,378
2025/07/14 32.220 33.010 31.910 32.470 49,563,459 1,605,979,980
2025/07/07 32.960 34.900 31.860 32.260 78,545,968 2,591,624,214
2025/06/30 31.510 34.950 31.490 33.020 86,037,918 2,817,096,530
2025/06/23 30.740 31.750 29.500 31.510 69,184,778 2,136,080,020
2025/06/16 30.570 31.910 30.150 30.530 79,495,623 2,447,670,232
2025/06/09 28.040 30.990 27.920 30.540 78,930,989 2,318,400,474
2025/06/03 27.300 28.100 27.030 27.910 22,609,486 623,682,671
2025/05/26 27.890 28.090 27.310 27.400 30,208,207 835,936,608
2025/05/19 27.850 29.810 27.850 27.880 48,461,481 1,373,761,832
2025/05/12 28.330 29.200 27.550 28.070 59,268,762 1,676,565,105
2025/05/06 27.730 29.500 27.300 28.270 63,524,929 1,791,402,997
2025/04/28 27.320 28.110 26.900 27.580 33,950,034 932,862,059
2025/04/21 27.200 28.580 26.860 27.450 112,578,512 3,098,442,096
2025/04/14 24.600 27.220 24.600 26.990 113,459,363 2,933,208,181
2025/04/07 21.200 23.100 20.550 22.760 56,039,295 1,227,400,658
2025/03/31 23.990 24.200 22.800 22.830 28,598,442 670,776,457
2025/03/24 24.730 25.100 23.020 23.990 85,378,705 2,067,018,448
2025/03/17 22.250 24.200 22.230 23.560 74,073,459 1,708,133,964
2025/03/10 22.020 22.650 21.500 22.200 34,940,368 771,920,080
2025/03/03 20.710 22.630 20.680 21.970 58,716,908 1,262,266,729
2025/02/24 19.570 20.850 19.470 20.510 65,218,149 1,310,884,794
2025/02/17 19.640 20.410 19.290 19.820 59,693,890 1,181,342,083
2025/02/10 19.770 20.200 19.340 19.640 56,340,696 1,112,024,487
2025/02/05 19.890 20.080 19.170 19.660 35,475,072 698,858,918
2025/01/27 20.080 20.230 19.790 19.860 5,796,809 115,878,211
2025/01/20 19.730 20.500 19.550 20.080 54,503,700 1,088,166,370
2025/01/13 19.050 20.980 18.930 19.890 54,314,536 1,070,675,290
2025/01/06 19.400 19.850 18.690 19.210 41,512,341 800,669,277
2024/12/30 20.780 21.300 19.360 19.400 32,360,583 654,007,382
2024/12/23 21.500 21.850 20.530 20.830 41,261,231 873,809,719
2024/12/16 23.160 23.500 21.580 21.610 49,283,785 1,107,037,020
2024/12/09 22.450 23.450 22.320 23.110 52,823,673 1,206,096,513
2024/12/02 23.330 24.050 22.260 22.650 52,186,902 1,204,082,296
2024/11/25 21.580 24.380 21.580 23.460 76,107,891 1,731,454,520
2024/11/18 21.900 23.020 21.550 21.570 62,469,938 1,374,963,335
2024/11/11 23.280 24.120 21.810 21.850 77,870,473 1,772,721,317
2024/11/04 23.170 25.080 23.030 23.280 92,810,228 2,194,033,789
2024/10/28 24.480 24.480 22.920 23.170 92,870,876 2,206,844,190
2024/10/21 20.610 24.680 20.500 24.480 195,604,046 4,414,294,308
2024/10/14 20.840 21.210 19.910 20.590 74,755,786 1,542,772,533
2024/10/07 21.800 25.280 20.500 20.760 164,647,245 3,636,234,405
2024/09/30 21.800 22.980 21.330 22.980 34,651,358 771,772,371
2024/09/23 18.090 20.900 17.260 20.900 95,248,199 1,837,099,638
2024/09/18 18.820 19.490 18.060 18.150 25,201,143 469,497,294
2024/09/09 19.380 20.090 18.610 18.820 38,971,225 749,221,800
2024/09/02 20.190 20.600 19.450 19.510 30,650,448 611,093,307
2024/08/26 18.960 20.710 18.540 20.370 39,024,723 766,640,683
2024/08/19 19.880 19.980 18.820 18.840 30,646,315 593,925,584
2024/08/12 21.340 21.500 19.680 19.820 34,672,451 713,732,403
2024/08/05 21.400 21.790 20.430 20.750 32,925,068 694,471,996
2024/07/29 22.310 22.570 21.280 21.570 49,979,500 1,096,175,383
2024/07/22 20.160 23.150 20.150 22.470 118,442,234 2,544,435,291
2024/07/15 20.410 20.540 19.550 20.160 33,384,550 673,199,450
2024/07/08 21.210 21.760 20.170 20.410 44,424,822 927,923,469
※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。