Hainan Drinda New Energy Technology Co., Ltd.
銘柄コード：取扱いなし

ティッカー：002865

  • 株価 (CNY)
    68.890
  • 前日比
    -2.720 (-3.79%)
  • 出来高
    8,969,655

  • 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 70.710 75.890 68.480 68.890 61,707,031 4,380,736,398
2026/03/23 80.620 84.560 70.890 71.910 76,417,525 5,883,767,337
2026/03/16 83.400 91.210 79.750 84.770 76,899,213 6,519,707,526
2026/03/09 87.330 93.300 82.760 82.890 85,795,582 7,427,323,533
2026/03/02 91.800 95.720 81.340 92.000 110,733,554 9,989,827,574
2026/02/24 90.430 92.940 84.010 92.940 69,920,289 6,298,419,633
2026/02/09 103.700 104.700 89.430 89.490 106,939,971 10,354,997,391
2026/02/02 104.800 116.680 92.570 97.830 144,375,046 14,866,298,486
2026/01/26 109.380 109.380 95.120 100.820 188,700,551 19,563,529,624
2026/01/19 86.400 99.440 81.500 99.440 126,153,880 11,567,680,026
2026/01/12 71.790 90.830 68.450 89.700 221,091,967 17,729,917,563
2026/01/05 54.620 75.380 52.460 70.660 221,359,676 14,007,640,297
2025/12/29 56.440 60.360 52.900 54.610 145,574,210 8,163,437,761
2025/12/22 47.500 54.870 42.500 54.870 186,309,425 9,303,361,137
2025/12/15 43.540 49.000 39.220 48.050 154,269,619 6,934,805,048
2025/12/08 36.720 40.330 36.000 40.330 51,782,419 1,985,596,856
2025/12/01 39.820 40.220 35.870 36.680 38,787,110 1,479,631,278
2025/11/24 41.190 41.610 38.780 39.660 49,347,335 1,989,191,073
2025/11/17 43.180 45.880 41.010 41.200 93,306,575 3,995,154,275
2025/11/10 43.680 45.600 41.390 43.210 80,944,336 3,518,650,285
2025/11/03 42.610 44.660 41.350 43.230 57,459,804 2,468,616,829
2025/10/27 40.310 43.430 39.780 42.320 39,419,660 1,634,339,103
2025/10/20 40.990 41.090 38.700 39.600 23,182,661 929,508,792
2025/10/13 39.290 43.740 39.290 40.410 38,687,102 1,573,888,027
2025/10/09 42.100 43.210 41.380 41.480 13,330,548 560,449,564
2025/09/29 41.460 42.750 41.120 42.430 11,690,711 490,308,419
2025/09/22 42.730 43.010 39.880 41.460 37,180,418 1,553,026,059
2025/09/15 45.630 48.190 42.650 42.740 49,789,641 2,230,700,390
2025/09/08 48.000 48.580 44.800 45.300 45,697,799 2,132,716,279
2025/09/01 46.040 48.120 45.040 48.000 60,292,216 2,821,675,708
2025/08/25 48.200 50.100 44.830 46.390 56,754,084 2,689,008,499
2025/08/18 45.200 49.790 44.580 48.210 71,518,180 3,357,420,960
2025/08/11 42.750 44.800 42.100 44.400 42,893,584 1,866,407,073
2025/08/04 43.000 43.800 42.400 42.650 28,371,516 1,218,911,256
2025/07/28 45.260 46.710 42.760 43.380 43,591,664 1,941,027,818
2025/07/21 42.620 48.000 42.460 45.870 84,296,406 3,771,210,463
2025/07/14 43.320 45.960 42.130 42.760 65,499,102 2,851,994,648
2025/07/07 38.800 46.480 38.650 44.030 99,942,712 4,196,594,476
2025/06/30 38.410 40.850 37.880 39.180 62,477,996 2,441,640,083
2025/06/23 35.780 38.200 35.070 37.390 34,404,973 1,259,566,061
2025/06/16 35.950 37.780 35.760 36.350 26,510,851 966,585,627
2025/06/09 37.990 39.790 36.160 36.230 36,187,928 1,358,585,286
2025/06/03 37.490 38.390 37.100 37.810 15,046,674 567,221,993
2025/05/26 39.400 40.170 37.900 37.930 21,785,820 846,379,107
2025/05/19 40.620 41.160 39.110 39.170 22,304,155 892,500,762
2025/05/12 40.950 45.550 40.060 40.550 53,478,432 2,234,195,192
2025/05/06 39.750 42.170 39.700 40.400 29,171,141 1,181,577,066
2025/04/28 39.730 40.380 38.540 39.870 17,838,655 706,945,897
2025/04/21 39.200 42.200 38.700 39.700 33,012,290 1,318,840,985
2025/04/14 40.610 41.250 38.620 39.010 28,611,670 1,140,818,812
2025/04/07 41.280 42.000 35.000 39.740 44,153,955 1,744,301,992
2025/03/31 55.000 55.490 44.370 44.760 44,759,232 2,233,709,472
2025/03/24 56.600 59.880 55.050 55.860 32,420,253 1,843,010,332
2025/03/17 59.840 61.500 56.000 56.710 33,338,067 1,950,693,645
2025/03/10 56.990 62.290 56.600 59.800 42,406,160 2,498,570,947
2025/03/03 58.980 61.750 55.500 57.180 40,069,695 2,338,166,877
2025/02/24 56.760 64.000 56.520 60.080 61,772,171 3,665,560,627
2025/02/17 58.200 60.840 55.410 57.150 52,235,786 3,024,452,009
2025/02/10 62.500 66.130 57.600 59.130 73,169,649 4,488,226,269
2025/02/05 57.010 64.360 55.130 64.360 36,371,019 2,190,080,909
2025/01/27 58.300 59.330 56.060 56.660 12,676,456 730,005,409
2025/01/20 56.270 58.170 51.700 58.170 53,039,946 2,974,347,571
2025/01/13 49.500 57.540 48.950 55.980 55,663,197 2,949,731,967
2025/01/06 50.600 56.640 50.280 50.850 49,881,863 2,598,470,948
2024/12/30 50.000 53.480 49.310 50.450 40,022,042 2,033,519,954
2024/12/23 52.360 56.640 51.000 52.420 58,563,469 3,110,013,021
2024/12/16 58.400 59.460 51.370 52.330 46,559,346 2,578,922,174
2024/12/09 65.100 65.700 58.920 58.920 53,415,792 3,320,325,630
2024/12/02 68.900 72.840 65.500 65.850 43,072,776 2,940,686,099
2024/11/25 58.660 70.350 58.610 69.220 51,810,952 3,326,781,227
2024/11/18 60.500 66.960 57.700 59.290 61,358,665 3,749,781,414
2024/11/11 74.000 78.340 60.370 60.500 53,420,334 3,648,742,363
2024/11/04 78.000 81.990 65.600 76.060 89,171,588 6,724,652,380
2024/10/28 61.000 84.550 60.410 80.400 125,387,231 8,976,471,867
2024/10/21 44.350 59.620 44.140 59.620 130,397,066 6,771,845,630
2024/10/14 44.000 46.370 42.510 43.700 48,959,518 2,161,317,922
2024/10/08 51.740 52.680 43.100 43.720 66,945,775 3,200,677,502
2024/09/30 44.500 47.940 43.780 47.900 25,342,756 1,166,527,058
2024/09/23 35.180 43.620 34.800 43.580 64,254,376 2,524,875,704
2024/09/18 36.840 37.340 34.880 35.350 20,573,177 742,743,122
2024/09/09 37.900 41.270 36.780 36.840 45,145,427 1,724,442,447
2024/09/02 38.640 41.850 37.270 38.460 61,231,686 2,391,403,496
2024/08/26 35.890 39.730 34.050 38.820 65,923,599 2,447,248,803
2024/08/19 40.160 40.430 35.640 35.890 30,975,523 1,177,999,139
2024/08/12 44.500 45.600 39.770 40.160 66,945,079 2,845,667,945
2024/08/05 36.600 45.300 36.600 43.040 94,264,233 3,806,861,049
2024/07/29 36.760 38.490 35.280 36.940 28,289,330 1,042,956,873
2024/07/22 37.260 38.050 35.500 36.810 35,507,856 1,310,417,425
2024/07/15 37.040 38.770 35.560 37.380 30,760,321 1,143,899,437
2024/07/08 36.090 38.280 34.000 37.520 40,602,057 1,480,858,523
※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。