VTECH HOLDINGS
ｳﾞｲﾃﾂｸ ﾎ-ﾙﾃﾞｲﾝｸﾞｽﾞ
銘柄コード：Z3045

ティッカー：00303

  • 株価 (HKD)
    60.650
  • 前日比
    +0.600 (+0.99%)
  • 出来高
    310,660

  • 2026/04/02
    16:08
    (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
2026/04/02 59.950 60.650 59.700 60.650 310,660 18,713,381
2026/04/01 59.500 60.300 59.500 60.050 304,940 18,246,847
2026/03/31 59.050 59.250 58.600 59.100 410,464 24,217,376
2026/03/30 59.500 59.500 58.400 59.050 501,000 29,615,362
2026/03/27 59.000 60.300 58.700 59.650 651,600 38,713,185
2026/03/26 59.900 60.150 58.850 59.050 422,410 25,128,114
2026/03/25 60.100 60.600 59.300 60.050 687,500 41,258,593
2026/03/24 59.650 60.550 59.650 60.250 484,700 29,094,117
2026/03/23 60.500 60.700 59.250 59.650 746,337 44,798,878
2026/03/20 61.200 61.600 60.500 60.750 1,596,561 97,410,178
2026/03/19 61.000 61.750 60.900 61.250 385,729 23,616,258
2026/03/18 60.950 61.800 60.800 61.600 301,380 18,470,826
2026/03/17 61.300 61.550 60.800 60.800 482,000 29,456,225
2026/03/16 61.750 61.750 60.050 61.300 327,426 20,042,564
2026/03/13 61.250 61.600 60.250 61.250 771,958 47,156,984
2026/03/12 62.000 62.700 60.950 61.250 630,371 38,909,649
2026/03/11 63.000 63.950 62.050 62.450 512,970 32,246,576
2026/03/10 62.300 63.400 62.000 63.000 1,039,801 65,169,527
2026/03/09 62.050 62.800 60.600 62.650 1,077,400 66,825,735
2026/03/06 62.750 63.200 62.100 62.850 885,054 55,515,012
2026/03/05 62.650 64.200 62.350 62.750 694,852 43,766,990
2026/03/04 63.650 63.650 62.000 62.650 808,339 50,915,252
2026/03/03 64.400 64.750 62.850 63.650 1,290,698 82,491,735
2026/03/02 64.500 65.600 64.200 64.900 808,300 52,377,840
2026/02/27 65.950 65.950 63.850 64.550 654,700 42,604,602
2026/02/26 65.250 66.600 65.250 66.600 1,321,201 87,100,175
2026/02/25 64.800 65.350 63.100 65.350 645,706 41,744,892
2026/02/24 63.000 65.000 63.000 64.800 1,600,715 102,365,724
2026/02/23 62.600 64.200 62.050 63.850 1,151,444 72,742,474
2026/02/20 63.600 63.600 61.600 62.500 1,191,509 74,856,552
2026/02/16 63.300 63.450 62.500 63.200 362,100 22,853,036
2026/02/13 64.000 64.000 62.700 63.450 671,814 42,685,382
2026/02/12 63.650 64.500 62.900 64.500 826,577 52,807,938
2026/02/11 63.000 64.200 63.000 63.650 627,151 39,800,570
2026/02/10 62.500 63.550 62.250 63.550 964,298 60,714,612
2026/02/09 62.450 63.450 62.150 62.550 535,831 33,569,812
2026/02/06 61.600 62.500 61.400 62.450 629,016 38,991,129
2026/02/05 61.000 62.550 60.700 62.550 864,200 53,321,140
2026/02/04 62.000 62.450 60.500 61.000 947,900 58,284,001
2026/02/03 61.450 62.200 60.800 61.550 998,758 61,423,617
2026/02/02 60.650 61.850 60.650 61.850 892,885 54,689,206
2026/01/30 60.500 62.450 60.500 60.950 1,723,695 105,317,764
2026/01/29 60.200 60.900 59.950 60.900 953,275 57,661,221
2026/01/28 60.250 61.500 59.800 60.200 826,051 49,924,457
2026/01/27 60.000 61.300 60.000 61.200 798,463 48,406,819
2026/01/26 60.000 60.300 59.800 60.000 433,620 26,028,040
2026/01/23 59.300 60.400 59.300 60.050 448,989 26,832,705
2026/01/22 60.400 60.500 59.400 59.950 1,045,045 62,768,015
2026/01/21 61.200 61.200 60.550 60.950 528,648 32,234,311
2026/01/20 61.600 61.900 61.000 61.400 1,047,173 64,374,960
2026/01/19 62.700 62.850 61.450 62.050 333,000 20,733,412
2026/01/16 61.800 62.800 61.450 62.700 518,303 32,231,967
2026/01/15 61.000 62.000 61.000 61.800 255,380 15,693,101
2026/01/14 61.300 61.600 61.000 61.250 538,003 32,972,858
2026/01/13 60.800 62.100 60.800 61.550 455,033 27,899,210
2026/01/12 61.000 61.550 60.550 60.800 270,904 16,518,371
2026/01/09 60.950 61.250 60.700 61.000 179,106 10,920,988
2026/01/08 61.400 61.400 60.800 61.000 259,333 15,858,212
2026/01/07 60.600 61.400 60.300 61.400 345,204 21,031,553
2026/01/06 61.150 61.550 60.150 60.600 735,758 44,780,071
2026/01/05 61.550 62.000 60.650 61.150 541,745 33,229,283
2026/01/02 61.400 61.550 61.000 61.550 373,026 22,894,470
2025/12/31 61.100 61.800 60.700 61.350 154,518 9,462,296
2025/12/30 61.950 61.950 61.100 61.200 216,822 13,345,394
2025/12/29 62.600 63.150 61.600 61.950 369,292 23,016,123
2025/12/24 62.300 62.800 62.050 62.700 152,915 9,551,453
2025/12/23 61.750 62.700 61.700 62.350 369,863 22,977,738
2025/12/22 61.350 62.350 61.350 62.350 380,759 23,549,944
2025/12/19 61.300 61.850 60.900 61.700 576,748 35,433,955
2025/12/18 61.400 61.750 60.900 61.300 400,689 24,577,261
2025/12/17 61.700 61.800 60.800 61.350 389,217 23,902,789
2025/12/16 62.750 62.950 61.100 61.700 387,555 24,076,854
2025/12/15 61.900 63.150 61.900 62.950 323,627 20,218,596
2025/12/12 62.000 63.500 61.900 63.000 756,860 47,379,436
2025/12/11 61.850 61.900 60.750 61.400 483,226 29,706,318
2025/12/10 62.000 62.800 61.000 61.350 576,943 35,647,865
2025/12/09 62.650 63.250 62.000 62.850 651,562 40,844,792
2025/12/08 62.500 63.250 61.750 62.800 610,063 38,174,692
2025/12/05 64.000 64.400 63.400 63.800 701,725 44,840,227
2025/12/04 63.800 64.700 63.500 63.950 605,909 38,770,602
2025/12/03 65.000 65.000 63.600 63.900 567,620 36,540,537
2025/12/02 62.950 65.100 62.650 65.100 1,959,362 125,301,199
2025/12/01 62.350 63.000 62.000 62.650 769,187 48,074,187
2025/11/28 62.800 63.200 62.350 62.900 454,634 28,556,698
2025/11/27 62.500 63.100 62.000 62.450 452,888 28,311,161
2025/11/26 63.150 63.900 62.400 63.100 1,110,102 70,089,065
2025/11/25 62.000 62.900 61.950 62.850 1,431,706 89,374,247
2025/11/24 59.850 61.550 59.800 61.550 773,870 46,964,235
2025/11/21 61.400 61.200 59.500 59.600 906,971 54,803,722
2025/11/20 61.050 61.650 60.900 61.400 633,483 38,800,833
※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。