Hytera Communications Corporation Limited
銘柄コード：取扱いなし

ティッカー：002583

  • 株価 (CNY)
    10.110
  • 前日比
    +0.250 (+2.53%)
  • 出来高
    33,835,650

  • 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 10.010 10.420 9.720 10.110 100,823,034 1,014,783,837
2026/03/23 10.000 10.720 9.500 10.280 133,173,761 1,348,384,330
2026/03/16 11.090 11.090 10.230 10.240 104,758,562 1,116,988,167
2026/03/09 11.150 11.420 10.820 11.120 152,917,312 1,701,587,389
2026/03/02 11.330 11.670 10.740 11.240 215,639,263 2,424,863,512
2026/02/24 10.950 11.110 10.860 11.090 90,143,209 991,800,657
2026/02/09 10.910 11.140 10.760 10.780 95,114,137 1,036,506,307
2026/02/02 10.870 11.040 10.720 10.880 115,398,069 1,255,242,495
2026/01/26 11.490 11.500 10.800 10.880 174,932,705 1,953,560,983
2026/01/19 11.670 11.720 10.880 11.540 227,521,777 2,605,693,151
2026/01/12 12.120 12.450 11.530 11.750 416,296,344 4,979,945,015
2026/01/05 11.390 12.060 11.310 12.020 293,901,673 3,437,180,065
2025/12/29 11.500 11.630 11.250 11.320 118,915,003 1,358,603,909
2025/12/22 10.910 11.890 10.710 11.550 301,281,952 3,393,941,189
2025/12/15 11.140 11.210 10.640 10.910 103,335,004 1,134,101,668
2025/12/08 11.440 11.570 10.870 11.250 167,006,181 1,884,247,237
2025/12/01 11.800 12.090 11.220 11.450 187,672,422 2,184,506,992
2025/11/24 11.540 12.290 11.530 11.840 303,586,917 3,582,325,620
2025/11/17 11.710 12.050 11.370 11.480 253,190,203 2,950,298,840
2025/11/10 11.320 12.290 11.180 11.760 209,316,618 2,435,922,141
2025/11/03 11.540 11.720 11.270 11.380 137,925,455 1,583,039,409
2025/10/27 11.380 11.650 11.230 11.500 162,938,941 1,864,021,485
2025/10/20 10.980 11.690 10.910 11.380 162,740,351 1,829,201,545
2025/10/13 11.150 11.650 10.860 10.920 163,856,196 1,826,177,304
2025/10/09 11.560 11.690 11.460 11.500 60,735,632 701,648,388
2025/09/29 11.410 11.630 11.230 11.530 57,121,285 654,038,713
2025/09/22 11.920 11.990 11.350 11.410 185,957,462 2,169,658,687
2025/09/15 12.250 12.490 11.940 11.990 222,733,158 2,710,105,699
2025/09/08 12.220 12.500 12.030 12.270 253,529,045 3,106,998,446
2025/09/01 13.180 13.270 11.810 12.210 294,000,785 3,709,554,904
2025/08/25 13.580 14.360 12.750 13.140 706,714,207 9,510,606,440
2025/08/18 12.260 14.440 12.210 13.570 843,900,230 11,071,971,017
2025/08/11 11.930 12.480 11.900 12.240 362,073,919 4,394,672,191
2025/08/04 11.630 12.230 11.580 11.940 193,551,950 2,292,622,847
2025/07/28 11.990 12.260 11.600 11.720 205,431,671 2,443,096,147
2025/07/21 11.970 12.140 11.760 11.960 206,549,989 2,469,821,493
2025/07/14 11.810 12.080 11.500 11.940 234,763,705 2,777,841,539
2025/07/07 11.740 11.970 11.650 11.840 157,934,122 1,863,622,639
2025/06/30 12.130 12.360 11.720 11.740 237,765,542 2,850,214,434
2025/06/23 11.640 12.320 11.610 12.030 351,771,059 4,186,075,602
2025/06/16 12.510 13.630 11.700 11.720 803,992,917 9,961,472,241
2025/06/09 11.390 12.510 11.070 12.510 331,609,264 3,936,201,963
2025/06/03 11.230 11.550 11.150 11.390 123,800,964 1,402,664,922
2025/05/26 11.600 11.890 11.250 11.260 190,709,151 2,193,155,236
2025/05/19 12.350 12.440 11.600 11.610 327,635,314 3,931,623,768
2025/05/12 12.940 13.000 12.120 12.350 485,777,682 6,122,013,237
2025/05/06 11.280 13.690 11.250 12.800 620,954,827 7,609,801,404
2025/04/28 11.500 11.600 10.590 11.110 250,310,414 2,803,476,636
2025/04/21 12.580 13.990 11.590 11.610 1,062,186,662 13,216,257,541
2025/04/14 10.630 11.760 10.550 11.760 387,675,963 4,332,278,886
2025/04/07 10.840 10.840 8.800 10.490 312,576,902 3,201,568,918
2025/03/31 11.580 11.750 11.250 11.520 128,229,184 1,477,841,345
2025/03/24 12.250 12.280 11.640 11.690 183,285,453 2,193,010,445
2025/03/17 12.930 13.090 12.250 12.290 206,039,553 2,604,339,949
2025/03/10 13.160 13.180 12.480 12.830 243,333,887 3,142,048,815
2025/03/03 13.120 13.680 12.790 13.200 343,924,309 4,538,941,068
2025/02/24 14.110 14.970 13.120 13.210 634,941,699 8,795,529,885
2025/02/17 14.190 14.650 13.350 14.110 557,902,955 7,852,484,091
2025/02/10 13.540 15.590 13.500 14.250 1,126,241,978 16,015,160,927
2025/02/05 11.960 13.800 11.960 13.490 388,645,838 4,975,638,340
2025/01/27 13.360 13.420 12.350 12.350 116,328,290 1,497,145,092
2025/01/20 13.410 14.090 12.760 13.150 690,759,275 9,223,363,219
2025/01/13 12.490 14.170 12.210 13.390 624,388,108 8,157,630,631
2025/01/06 12.860 13.730 12.560 12.680 619,306,953 8,024,669,843
2024/12/30 14.640 15.170 13.100 13.120 636,029,515 8,909,183,431
2024/12/23 17.190 17.380 14.370 14.670 751,120,024 11,944,686,181
2024/12/16 16.110 19.980 15.980 17.190 1,774,337,561 30,722,654,868
2024/12/09 17.050 17.150 16.220 16.250 715,701,678 11,928,957,718
2024/12/02 18.000 18.550 17.000 17.040 923,641,055 16,299,955,518
2024/11/25 22.050 22.060 16.960 17.550 1,526,233,614 29,998,121,683
2024/11/18 19.570 26.360 18.220 22.500 2,583,676,234 55,968,886,419
2024/11/11 20.680 23.300 19.220 19.940 1,739,264,764 36,150,618,119
2024/11/04 22.840 26.150 19.860 20.970 2,103,704,534 47,238,685,310
2024/10/28 21.190 31.020 20.480 25.380 692,543,342 16,979,431,387
2024/10/21 12.000 19.260 11.950 19.260 1,211,717,463 18,923,997,478
2024/10/14 9.170 11.950 7.600 11.950 1,870,695,663 19,020,298,153
2024/10/08 7.340 8.850 6.800 8.340 1,355,691,610 10,618,454,535
2024/09/30 6.060 6.670 6.060 6.670 336,178,058 2,139,773,339
2024/09/23 4.760 6.970 4.760 6.060 1,198,209,828 6,754,907,905
2024/09/18 3.630 4.330 3.520 4.330 167,650,317 662,637,877
2024/09/09 3.780 3.800 3.630 3.640 122,494,184 454,759,658
2024/09/02 3.960 3.990 3.780 3.790 120,467,020 467,412,037
2024/08/26 3.820 4.030 3.700 3.970 147,329,461 571,638,308
2024/08/19 4.010 4.070 3.760 3.830 141,917,208 555,960,662
2024/08/12 3.950 4.040 3.840 3.990 155,325,434 614,312,091
2024/08/05 4.040 4.120 3.870 3.950 201,099,820 803,393,780
2024/07/29 3.920 4.220 3.850 4.050 159,674,320 640,294,023
2024/07/22 3.940 4.000 3.710 3.900 138,276,723 537,550,760
2024/07/15 4.150 4.190 3.860 3.960 165,667,083 669,295,015
2024/07/08 4.010 4.210 3.850 4.130 161,531,129 654,201,072
※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。