HIMILE MECHANICAL SCIENCE AND TECHNOLOGY (SHANDONG) CO., LTD
銘柄コード：取扱いなし

ティッカー：002595

  • 株価 (CNY)
    78.860
  • 前日比
    +0.060 (+0.07%)
  • 出来高
    2,244,631

  • 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 82.750 83.750 75.610 78.860 27,750,545 2,226,773,107
2026/03/23 84.740 88.290 81.560 83.130 19,141,864 1,616,147,577
2026/03/16 90.490 90.490 85.160 86.090 22,046,845 1,941,390,053
2026/03/09 97.300 97.500 90.360 90.710 21,440,150 2,014,677,295
2026/03/02 95.440 101.500 92.710 98.500 27,127,190 2,632,354,699
2026/02/24 95.000 97.960 91.610 96.500 22,211,763 2,116,059,131
2026/02/09 84.230 99.500 81.880 94.290 30,772,113 2,768,720,867
2026/02/02 83.520 85.800 81.100 83.300 17,980,228 1,500,090,422
2026/01/26 84.390 92.500 82.700 83.360 30,335,179 2,600,862,409
2026/01/19 82.580 85.780 81.250 84.390 20,743,649 1,732,094,691
2026/01/12 84.000 85.100 80.920 82.660 21,637,742 1,799,611,002
2026/01/05 84.520 87.500 81.080 84.100 20,272,921 1,709,007,240
2025/12/29 84.780 85.400 82.900 84.510 6,806,298 574,434,535
2025/12/22 82.500 85.500 81.580 84.840 14,384,559 1,202,621,055
2025/12/15 88.000 88.000 81.290 82.150 25,709,850 2,181,737,871
2025/12/08 74.880 88.190 73.380 88.190 28,753,649 2,333,646,152
2025/12/01 68.900 75.200 68.100 74.500 15,775,357 1,130,698,712
2025/11/24 67.010 69.400 65.700 68.850 12,755,162 864,034,673
2025/11/17 68.190 68.190 65.730 66.950 13,631,990 916,955,807
2025/11/10 69.940 71.680 67.000 67.170 13,414,863 924,921,266
2025/11/03 66.940 72.470 64.310 69.500 29,720,543 2,030,061,689
2025/10/27 60.960 69.180 60.960 66.940 47,846,225 3,086,559,974
2025/10/20 55.900 58.460 55.780 58.060 16,382,151 934,601,714
2025/10/13 57.150 57.790 55.100 55.900 19,496,224 1,101,244,212
2025/10/09 59.640 60.450 57.980 58.280 9,020,955 533,025,678
2025/09/29 60.400 60.410 58.830 59.250 7,859,980 469,417,655
2025/09/22 58.090 61.850 57.040 60.370 17,777,889 1,054,895,488
2025/09/15 60.940 61.140 57.000 58.090 21,994,957 1,304,135,987
2025/09/08 58.620 62.700 57.810 60.840 18,989,067 1,139,201,601
2025/09/01 59.860 60.720 56.830 58.450 16,527,470 974,542,268
2025/08/25 60.170 63.250 59.360 59.940 22,275,708 1,351,689,961
2025/08/18 58.500 60.800 57.570 59.900 17,648,530 1,044,660,612
2025/08/11 56.890 58.800 56.150 58.170 13,083,248 752,319,468
2025/08/04 55.200 57.390 55.200 56.890 11,840,888 665,102,678
2025/07/28 57.050 57.540 55.220 55.550 12,815,413 722,020,368
2025/07/21 59.550 60.290 56.540 56.880 18,047,575 1,052,444,336
2025/07/14 58.350 59.810 57.690 59.290 10,739,522 631,322,800
2025/07/07 59.250 59.460 57.860 58.310 10,397,235 610,525,639
2025/06/30 59.500 59.930 58.200 59.100 14,202,455 840,536,793
2025/06/23 62.000 62.490 59.380 59.460 14,411,430 876,683,315
2025/06/16 62.290 63.660 61.820 62.460 9,312,459 582,564,153
2025/06/09 63.690 63.950 61.610 61.610 13,242,967 830,532,675
2025/06/03 61.640 64.340 61.290 63.650 9,881,507 619,866,934
2025/05/26 63.100 63.880 58.400 61.340 18,687,895 1,152,669,363
2025/05/19 61.360 63.650 60.370 63.420 11,433,292 711,150,762
2025/05/12 60.200 61.550 59.150 61.360 11,988,860 726,105,305
2025/05/06 56.980 60.570 56.280 60.200 11,345,915 663,821,121
2025/04/28 56.250 57.880 56.050 56.760 8,298,403 470,809,894
2025/04/21 54.650 56.870 54.650 56.050 9,176,866 509,820,790
2025/04/14 56.690 56.690 53.910 54.790 11,285,733 626,583,896
2025/04/07 51.290 55.980 50.180 55.430 27,649,222 1,471,491,594
2025/03/31 59.130 61.000 55.720 56.990 17,881,728 1,040,895,386
2025/03/24 57.420 59.500 56.800 59.100 14,316,322 833,281,522
2025/03/17 52.300 58.240 51.660 57.340 24,629,133 1,351,769,964
2025/03/10 53.020 53.250 51.320 52.240 9,344,921 490,211,193
2025/03/03 50.990 53.450 50.680 53.110 14,054,405 731,637,188
2025/02/24 49.350 51.190 48.320 50.980 17,129,938 855,811,702
2025/02/17 48.730 50.500 48.230 49.230 16,010,323 787,267,607
2025/02/10 49.760 49.980 48.230 48.790 11,156,764 548,801,221
2025/02/05 51.680 52.000 48.820 49.530 10,718,959 541,387,821
2025/01/27 51.510 52.350 51.100 51.770 2,367,000 122,332,477
2025/01/20 52.900 53.600 51.250 51.840 12,719,163 666,452,343
2025/01/13 51.500 53.100 49.700 52.600 14,004,099 724,362,020
2025/01/06 49.060 52.990 48.610 51.790 18,521,239 937,406,208
2024/12/30 47.890 51.090 47.890 48.950 15,304,710 749,242,078
2024/12/23 45.770 48.480 45.590 47.900 16,110,870 756,163,683
2024/12/16 43.500 45.880 43.150 45.740 17,184,179 765,855,897
2024/12/09 44.130 44.890 43.210 43.500 12,628,220 554,789,275
2024/12/02 44.080 44.400 43.180 44.130 12,372,017 543,719,217
2024/11/25 43.310 44.780 43.170 44.200 12,564,394 551,137,142
2024/11/18 43.870 45.200 43.180 43.180 15,737,435 690,204,555
2024/11/11 45.110 45.540 43.170 43.850 22,054,627 979,611,394
2024/11/04 46.050 46.550 45.130 45.330 17,237,807 788,888,237
2024/10/28 47.700 47.990 45.000 45.700 17,740,264 826,651,951
2024/10/21 50.580 50.990 47.200 47.850 20,245,923 995,188,345
2024/10/14 46.440 51.480 45.300 50.450 20,961,113 1,014,884,688
2024/10/07 43.070 50.910 43.010 46.200 32,934,412 1,508,313,733
2024/09/30 43.070 46.500 43.010 46.280 7,707,520 344,641,756
2024/09/23 41.950 44.230 41.140 42.500 17,638,503 748,842,644
2024/09/18 41.950 43.410 41.840 42.130 7,320,342 309,888,377
2024/09/09 40.850 43.120 40.680 41.950 11,562,253 481,567,837
2024/09/02 39.350 41.840 39.040 41.180 10,893,220 439,568,660
2024/08/26 38.360 39.960 37.290 39.360 10,685,532 413,984,223
2024/08/19 35.480 38.400 35.140 38.330 14,665,085 540,225,068
2024/08/12 35.600 35.970 34.300 34.840 8,773,702 308,636,902
2024/08/05 35.090 36.650 34.930 35.390 11,633,793 413,174,158
2024/07/29 36.420 37.390 34.630 35.090 10,296,647 369,469,435
2024/07/22 37.500 37.860 34.990 36.530 9,928,000 364,556,160
2024/07/15 37.870 38.000 36.230 37.520 9,652,260 361,042,785
2024/07/08 37.280 38.430 37.120 37.870 9,904,745 373,161,267
※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。