HEBEI SINOPACK ELECTRONIC TECHNOLOGY CO.,LTD.
銘柄コード：取扱いなし

ティッカー：003031

  • 株価 (CNY)
    88.570
  • 前日比
    +8.050 (+9.99%)
  • 出来高
    18,903,270

  • 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 77.500 88.570 74.250 88.570 64,118,473 5,271,981,146
2026/03/23 76.500 82.860 71.880 77.900 62,786,287 4,852,438,190
2026/03/16 83.750 86.100 75.300 80.350 62,313,957 5,070,798,250
2026/03/09 77.500 88.070 72.770 83.800 71,032,029 5,720,564,455
2026/03/02 79.330 84.200 75.920 80.850 49,362,766 3,952,723,487
2026/02/24 74.480 83.500 74.350 80.650 35,680,762 2,791,841,222
2026/02/09 73.890 76.100 72.560 73.770 27,999,912 2,074,233,480
2026/02/02 78.830 80.800 71.700 72.000 47,788,838 3,623,947,057
2026/01/26 78.840 88.500 75.200 79.250 68,473,522 5,508,523,661
2026/01/19 82.440 83.450 73.560 80.280 52,435,482 4,191,299,164
2026/01/12 80.500 83.230 74.510 81.000 62,478,984 4,986,447,713
2026/01/05 73.800 84.000 71.880 78.500 74,544,033 5,743,245,022
2025/12/29 76.800 77.980 72.200 73.160 24,946,112 1,871,831,513
2025/12/22 74.880 80.720 73.730 76.860 63,739,778 4,879,120,656
2025/12/15 73.600 79.570 65.390 73.380 77,779,365 5,676,726,954
2025/12/08 59.370 77.740 59.370 75.910 114,503,986 7,797,435,186
2025/12/01 52.730 54.180 51.750 53.970 8,617,008 458,058,602
2025/11/24 50.770 52.780 50.540 52.740 8,887,291 459,539,599
2025/11/17 52.610 53.100 50.280 50.370 8,359,146 431,248,342
2025/11/10 54.120 54.500 52.510 52.590 9,725,357 519,625,824
2025/11/03 57.010 57.030 53.860 54.160 11,885,893 659,845,349
2025/10/27 56.960 60.750 56.750 57.010 19,845,512 1,148,410,165
2025/10/20 54.080 56.160 53.670 56.160 9,628,703 529,747,167
2025/10/13 58.300 61.090 53.300 53.360 17,297,366 977,517,396
2025/10/09 60.850 62.090 58.900 59.140 8,476,339 510,657,043
2025/09/29 61.350 61.630 60.220 60.520 6,125,500 373,226,715
2025/09/22 59.840 64.100 57.370 61.400 22,029,124 1,336,672,171
2025/09/15 59.700 61.070 58.580 59.780 19,098,928 1,141,781,663
2025/09/08 57.820 60.680 56.060 59.700 18,738,971 1,097,447,836
2025/09/01 61.710 62.490 54.000 57.910 25,825,780 1,524,431,228
2025/08/25 58.590 64.450 58.590 61.680 30,946,297 1,882,385,880
2025/08/18 56.380 58.480 55.560 58.230 20,628,073 1,179,152,222
2025/08/11 55.830 57.550 54.610 56.350 20,315,943 1,139,419,663
2025/08/04 52.940 56.230 52.750 55.830 18,881,076 1,027,838,574
2025/07/28 53.270 55.220 52.720 53.150 21,184,771 1,135,291,877
2025/07/21 52.130 53.700 51.720 52.970 19,552,701 1,029,058,653
2025/07/14 50.800 52.680 50.430 52.120 16,250,124 837,003,261
2025/07/07 51.730 53.310 50.910 51.960 23,514,168 1,222,207,667
2025/06/30 49.380 58.530 49.100 51.790 46,678,939 2,436,640,615
2025/06/23 45.360 48.590 45.220 48.370 9,340,387 437,924,044
2025/06/16 46.020 47.440 45.180 45.580 7,511,913 345,961,153
2025/06/09 48.550 48.740 45.200 46.160 11,677,047 550,718,729
2025/06/03 47.880 48.820 47.310 48.450 5,694,605 273,995,919
2025/05/26 47.300 48.350 46.700 47.880 6,420,291 305,332,989
2025/05/19 47.700 48.200 47.000 47.230 5,677,784 269,879,267
2025/05/12 48.420 49.800 47.560 47.860 10,532,464 509,876,582
2025/05/06 47.180 49.180 46.660 48.200 13,291,079 635,380,031
2025/04/28 45.870 47.390 45.750 46.620 4,488,670 208,307,953
2025/04/21 45.010 46.630 44.500 45.910 6,323,269 287,787,780
2025/04/14 45.900 46.000 43.910 44.890 5,122,059 231,389,015
2025/04/07 42.490 45.750 40.870 44.880 12,803,868 556,936,248
2025/03/31 46.300 46.600 45.090 45.410 6,524,254 299,137,045
2025/03/24 47.000 48.200 45.950 47.330 8,179,812 385,432,741
2025/03/17 48.480 49.240 46.900 46.980 8,931,581 427,822,729
2025/03/10 47.450 50.280 46.550 48.340 14,229,023 685,198,602
2025/03/03 46.100 49.580 45.660 47.450 15,017,526 708,789,683
2025/02/24 50.060 50.770 46.060 46.280 17,306,716 835,784,582
2025/02/17 48.770 50.480 47.830 50.050 15,066,127 742,496,403
2025/02/10 50.420 50.880 47.960 48.770 9,475,549 469,110,742
2025/02/05 49.700 51.100 47.580 50.130 6,915,852 343,216,445
2025/01/27 50.750 51.570 49.200 49.200 1,450,521 72,787,143
2025/01/20 49.970 51.560 48.600 50.700 8,337,566 418,608,344
2025/01/13 47.550 50.640 47.000 50.030 7,595,941 370,719,900
2025/01/06 48.740 49.380 46.200 47.850 8,733,523 419,580,278
2024/12/30 54.010 55.840 48.500 48.740 8,446,573 437,300,200
2024/12/23 55.900 56.440 53.400 54.650 9,129,800 503,029,155
2024/12/16 55.950 56.660 52.830 56.180 11,252,526 623,446,203
2024/12/09 57.500 57.900 54.280 56.090 14,082,951 794,876,961
2024/12/02 56.570 58.690 56.010 57.710 14,367,731 822,480,761
2024/11/25 54.500 57.100 50.650 56.390 15,524,216 848,553,646
2024/11/18 55.340 56.470 51.790 54.090 19,102,548 1,039,608,418
2024/11/11 57.600 60.630 55.260 55.800 31,554,416 1,808,778,011
2024/11/04 49.580 59.000 49.580 56.890 27,981,210 1,504,339,802
2024/10/28 54.870 54.880 49.800 50.210 26,407,102 1,384,788,428
2024/10/21 48.880 55.550 48.800 54.110 47,780,470 2,476,700,662
2024/10/14 45.520 48.830 44.500 47.740 19,283,182 899,512,232
2024/10/07 44.050 52.720 43.970 45.260 32,933,670 1,531,415,655
2024/09/30 44.050 46.530 43.970 46.530 6,662,302 301,602,411
2024/09/23 34.750 42.860 34.570 42.300 16,142,515 623,423,929
2024/09/18 35.600 36.180 34.660 34.880 5,151,279 181,994,687
2024/09/09 36.170 36.550 34.680 34.700 8,390,998 298,090,203
2024/09/02 38.880 38.880 36.430 36.550 8,917,471 336,054,894
2024/08/26 37.240 39.130 35.800 38.980 7,187,925 271,613,715
2024/08/19 39.530 39.950 36.630 37.170 6,439,534 246,762,942
2024/08/12 39.970 40.300 38.190 39.970 6,235,498 246,972,487
2024/08/05 41.710 43.100 39.930 40.180 7,312,815 301,507,362
2024/07/29 41.500 44.770 41.140 42.560 11,651,940 495,120,060
2024/07/22 43.840 44.580 40.260 41.670 8,800,514 374,791,889
2024/07/15 42.510 45.020 41.570 43.850 11,266,724 487,144,978
2024/07/08 41.410 44.560 39.700 42.910 11,818,294 498,082,000
※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。