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
2026/04/03 9.940 10.420 9.720 10.110 33,835,650 339,963,693
2026/04/02 10.000 10.040 9.820 9.860 14,754,537 146,512,552
2026/04/01 10.150 10.180 9.980 10.050 13,136,820 132,550,513
2026/03/31 10.000 10.160 9.980 9.980 15,446,692 154,930,320
2026/03/30 10.010 10.150 9.930 10.090 23,649,335 237,557,570
2026/03/27 9.660 10.720 9.630 10.280 45,303,249 456,316,975
2026/03/26 9.980 10.030 9.720 9.760 15,567,078 153,685,977
2026/03/25 9.890 10.050 9.850 9.980 17,073,676 169,755,023
2026/03/24 9.710 9.830 9.560 9.820 20,553,302 199,983,628
2026/03/23 10.000 10.030 9.500 9.530 34,676,456 338,615,592
2026/03/20 10.660 10.760 10.230 10.240 33,958,366 355,628,987
2026/03/19 10.920 10.920 10.720 10.730 16,835,737 182,204,763
2026/03/18 10.870 10.940 10.750 10.920 18,350,217 199,466,858
2026/03/17 11.010 11.030 10.880 10.890 16,473,784 180,429,119
2026/03/16 11.090 11.090 10.940 11.000 19,140,458 211,119,251
2026/03/13 10.960 11.250 10.820 11.120 31,964,534 352,808,544
2026/03/12 11.120 11.150 10.940 10.970 29,964,552 330,958,476
2026/03/11 11.260 11.420 11.170 11.180 35,064,055 394,733,599
2026/03/10 11.220 11.320 11.150 11.240 26,524,620 297,937,794
2026/03/09 11.150 11.320 11.100 11.210 29,399,551 329,127,973
2026/03/06 11.050 11.240 11.020 11.240 26,111,507 290,816,909
2026/03/05 10.980 11.240 10.980 11.130 32,128,132 356,060,022
2026/03/04 10.780 11.030 10.740 10.920 25,514,050 277,273,938
2026/03/03 11.350 11.380 10.920 10.930 51,845,406 577,817,049
2026/03/02 11.330 11.670 11.330 11.460 80,040,168 916,259,823
2026/02/27 11.000 11.090 10.900 11.090 26,696,393 294,194,250
2026/02/26 11.040 11.080 10.980 11.020 18,764,916 206,977,023
2026/02/25 11.010 11.110 10.960 11.040 17,900,848 197,446,353
2026/02/24 10.950 11.080 10.860 11.020 26,781,052 293,988,998
2026/02/13 10.850 10.930 10.760 10.780 17,130,567 185,524,040
2026/02/12 10.970 10.990 10.850 10.860 17,881,339 195,219,518
2026/02/11 11.050 11.140 10.980 10.980 20,468,100 225,916,653
2026/02/10 10.990 11.080 10.980 11.010 19,049,534 209,830,617
2026/02/09 10.910 11.030 10.910 10.990 20,584,597 225,607,183
2026/02/06 10.820 10.940 10.720 10.880 18,425,000 199,727,000
2026/02/05 11.030 11.040 10.860 10.890 19,571,016 214,400,480
2026/02/04 10.900 11.030 10.830 11.020 24,627,943 269,552,836
2026/02/03 10.860 10.950 10.750 10.930 24,774,811 269,364,132
2026/02/02 10.870 11.000 10.760 10.800 27,999,299 304,002,388
2026/01/30 10.980 11.050 10.800 10.880 29,713,765 324,697,167
2026/01/29 11.000 11.180 10.880 10.990 29,643,415 326,448,107
2026/01/28 11.200 11.290 11.030 11.070 31,397,600 350,004,746
2026/01/27 11.100 11.230 10.900 11.190 34,215,324 379,961,173
2026/01/26 11.490 11.500 11.050 11.150 49,962,601 564,452,484
2026/01/23 11.180 11.600 11.140 11.540 51,486,393 585,142,856
2026/01/22 11.120 11.210 11.070 11.170 33,566,818 374,018,269
2026/01/21 11.010 11.180 10.880 11.070 53,485,607 590,213,673
2026/01/20 11.660 11.720 11.250 11.310 52,854,416 607,032,967
2026/01/19 11.670 11.720 11.500 11.620 36,128,543 420,084,633
2026/01/16 11.890 11.960 11.530 11.750 51,550,622 607,395,203
2026/01/15 11.930 12.000 11.650 11.800 57,909,171 685,934,130
2026/01/14 11.890 12.350 11.850 12.030 91,438,869 1,100,009,594
2026/01/13 12.370 12.450 11.850 11.910 95,020,910 1,154,028,951
2026/01/12 12.120 12.400 11.900 12.360 120,376,772 1,467,994,734
2026/01/09 11.800 12.060 11.760 12.020 84,032,413 1,000,826,038
2026/01/08 11.550 11.880 11.520 11.830 63,945,832 747,846,505
2026/01/07 11.660 11.700 11.510 11.550 37,687,873 437,367,766
2026/01/06 11.520 11.790 11.470 11.710 57,994,542 674,041,564
2026/01/05 11.390 11.640 11.310 11.540 50,241,013 576,264,419
2025/12/31 11.300 11.420 11.250 11.320 28,397,540 321,531,146
2025/12/30 11.440 11.530 11.310 11.310 41,217,115 469,772,068
2025/12/29 11.500 11.630 11.410 11.530 49,300,348 567,816,758
2025/12/26 11.680 11.810 11.400 11.550 117,877,562 1,368,558,494
2025/12/25 10.790 11.890 10.780 11.890 133,738,209 1,516,256,944
2025/12/24 10.780 10.830 10.710 10.810 15,915,500 171,608,878
2025/12/23 10.900 10.900 10.740 10.750 17,375,924 188,050,937
2025/12/22 10.910 10.980 10.900 10.900 16,374,757 178,853,283
2025/12/19 10.810 10.940 10.810 10.910 16,030,770 174,214,392
2025/12/18 10.750 10.970 10.750 10.820 16,157,498 174,864,522
2025/12/17 10.800 10.880 10.640 10.850 21,749,687 234,733,496
2025/12/16 11.050 11.090 10.800 10.810 23,595,767 258,078,701
2025/12/15 11.140 11.210 11.050 11.050 25,801,282 286,716,746
2025/12/12 10.960 11.250 10.870 11.250 45,020,988 498,945,099
2025/12/11 11.160 11.160 10.980 10.990 25,190,271 278,919,275
2025/12/10 11.140 11.200 11.020 11.180 25,928,351 288,712,188
2025/12/09 11.330 11.390 11.150 11.150 33,747,404 379,827,032
2025/12/08 11.440 11.570 11.350 11.360 37,119,167 424,272,078
2025/12/05 11.290 11.490 11.220 11.450 28,341,184 322,026,703
2025/12/04 11.590 11.630 11.330 11.330 36,661,772 420,510,524
2025/12/03 11.830 11.850 11.550 11.640 40,762,974 477,640,147
2025/12/02 11.830 12.090 11.800 11.910 40,443,631 481,582,536
2025/12/01 11.800 12.040 11.790 11.910 41,462,861 492,786,102
2025/11/28 11.650 11.880 11.650 11.840 29,298,334 344,401,916
2025/11/27 11.850 11.920 11.700 11.720 36,395,716 429,378,459
2025/11/26 12.070 12.070 11.800 11.800 61,778,512 737,326,540
2025/11/25 11.970 12.290 11.800 12.130 95,127,957 1,146,054,061
2025/11/24 11.540 12.070 11.530 11.970 80,986,398 953,817,302
2025/11/21 11.610 11.850 11.420 11.480 52,077,185 603,574,574
2025/11/20 11.510 11.950 11.370 11.820 61,779,721 720,505,996
2025/11/19 11.720 11.740 11.450 11.490 32,305,608 374,745,052
※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。