XIAOMICORPORATION
ｼﾔｵﾐ
銘柄コード：Z8852

ティッカー：01810

  • 株価 (HKD)
    30.880
  • 前日比
    -1.140 (-3.56%)
  • 出来高
    260,224,828

  • 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
2026/04/01 32.360 32.640 30.520 30.880 419,124,028 13,244,319,284
2026/03/02 34.200 37.180 31.200 31.760 4,560,673,769 153,170,228,531
2026/02/02 35.200 37.500 33.320 34.900 2,286,160,671 80,541,440,439
2026/01/02 39.400 40.600 34.500 35.500 3,549,839,293 133,118,973,487
2025/12/01 41.240 43.640 37.940 39.300 3,117,541,483 126,353,956,305
2025/11/03 43.800 45.080 36.620 41.020 4,247,196,875 176,810,805,906
2025/10/02 54.150 56.550 43.200 43.200 3,495,013,332 172,216,781,934
2025/09/01 53.700 59.900 52.700 54.000 3,799,298,127 209,246,344,344
2025/08/01 52.800 55.350 50.100 52.850 2,807,186,041 148,149,243,313
2025/07/02 60.400 60.450 53.050 53.150 2,724,884,027 154,671,229,582
2025/06/02 50.000 61.450 49.600 59.950 3,307,136,878 182,719,312,509
2025/05/02 50.500 55.700 48.200 50.950 3,659,488,980 187,869,015,510
2025/04/01 49.400 50.000 36.050 49.950 7,570,009,916 350,869,959,606
2025/03/03 52.900 59.450 48.450 49.200 7,156,360,852 375,708,944,730
2025/02/03 38.900 58.700 37.200 51.850 6,096,282,737 284,467,793,215
2025/01/02 34.800 38.450 32.200 38.300 3,335,407,029 119,866,190,104
2024/12/02 28.250 34.950 27.900 34.500 2,884,461,872 90,572,102,780
2024/11/01 27.000 29.850 26.550 27.750 3,538,761,336 98,333,330,624
2024/10/02 22.500 27.300 22.500 26.700 3,898,858,044 96,496,736,589
2024/09/02 19.300 22.950 18.180 22.500 2,813,406,833 58,328,957,165
2024/08/01 16.780 19.700 15.360 19.500 2,312,192,012 41,237,944,534
2024/07/02 16.500 17.440 16.040 16.840 1,619,217,047 27,049,020,770
2024/06/03 17.560 18.720 16.340 16.480 1,938,261,384 33,483,465,408
2024/05/02 17.300 20.350 17.260 17.480 2,621,672,521 47,445,718,448
2024/04/02 17.180 17.880 15.080 17.320 3,047,022,698 51,388,037,801
2024/03/01 13.000 15.460 12.560 14.940 2,206,849,001 30,873,817,523
2024/02/01 12.260 13.640 11.840 13.220 1,302,869,114 16,598,552,512
2024/01/02 15.600 15.600 12.140 12.320 1,983,104,103 27,594,893,593
2023/12/01 15.620 16.700 14.160 15.600 2,104,205,903 32,657,275,614
2023/11/01 14.160 16.980 13.940 15.620 3,286,392,606 49,871,007,796
2023/10/03 12.100 14.400 11.560 14.020 1,814,705,569 23,627,466,508
2023/09/01 12.520 12.600 11.260 12.340 1,370,303,637 16,690,298,298
2023/08/01 12.440 12.880 11.220 12.360 1,523,813,374 18,628,618,497
2023/07/03 10.760 12.700 10.620 12.280 1,270,951,294 14,730,325,497
2023/06/01 10.180 11.200 9.860 10.720 1,381,018,319 14,486,882,166
2023/05/02 11.180 11.600 10.140 10.340 1,108,461,281 11,988,008,754
2023/04/03 12.040 12.760 10.800 11.060 988,009,918 11,525,135,693
2023/03/01 11.880 12.840 10.760 12.100 1,829,621,417 21,763,346,755
2023/02/01 12.960 14.100 11.640 11.860 1,745,953,024 22,068,846,223
2023/01/03 10.940 13.780 10.540 12.920 1,522,592,013 18,339,620,796
2022/12/01 10.580 11.540 10.060 10.940 1,898,607,876 20,466,992,903
2022/11/01 9.000 11.000 8.880 10.320 2,442,849,460 23,939,924,708
2022/10/03 8.710 9.490 8.310 8.810 1,808,467,312 15,968,766,364
2022/09/01 11.480 11.640 8.670 8.960 1,645,561,590 16,764,158,698
2022/08/01 12.300 12.520 10.820 11.560 1,846,512,542 21,788,847,995
2022/07/04 13.620 14.280 12.260 12.340 1,549,938,164 20,342,938,402
2022/06/01 12.160 14.540 11.260 13.640 2,617,979,087 33,771,930,222
2022/05/03 11.580 12.140 10.300 12.140 1,907,131,992 22,008,303,187
2022/04/01 13.640 14.060 10.640 12.200 1,679,260,015 21,217,450,289
2022/03/01 14.660 15.480 11.380 13.940 3,561,526,200 49,380,560,763
2022/02/04 16.780 17.080 14.380 14.660 1,185,735,760 18,645,694,826
2022/01/03 19.080 19.080 15.880 16.400 1,389,735,255 24,473,237,840
2021/12/01 19.400 19.820 17.500 18.900 1,837,379,035 34,735,650,656
2021/11/01 21.100 22.000 19.020 19.280 2,030,626,590 41,323,251,106
2021/10/04 21.000 23.200 19.860 21.350 1,455,744,611 31,083,786,806
2021/09/01 24.950 25.900 20.800 21.350 2,325,103,881 54,058,665,233
2021/08/02 25.650 27.900 23.200 25.000 2,470,648,834 62,847,129,714
2021/07/02 26.800 28.650 23.700 25.350 2,897,427,422 75,695,291,399
2021/06/01 29.250 30.450 26.600 27.000 3,053,994,252 86,504,387,187
2021/05/03 24.600 29.600 24.050 29.250 3,005,395,048 80,769,991,915
2021/04/01 26.300 27.450 24.500 24.600 2,464,545,182 63,369,617,992
2021/03/01 25.700 27.350 20.650 25.750 6,732,197,205 167,379,253,009
2021/02/01 29.750 32.300 25.150 25.300 4,300,247,438 120,944,459,193
2021/01/04 33.600 35.900 28.200 29.200 5,982,500,657 189,794,833,343
2020/12/01 26.750 33.800 23.100 33.200 5,860,811,714 171,208,962,195
2020/11/02 22.200 28.400 21.450 26.500 4,556,966,308 112,272,257,413
2020/10/05 21.100 23.900 20.250 22.000 2,430,973,302 53,025,605,149
2020/09/01 23.800 26.950 19.400 20.450 5,679,915,113 128,650,077,309
2020/08/03 14.940 24.300 14.540 23.500 4,938,733,951 95,416,339,933
2020/07/02 12.940 17.500 12.880 14.820 5,027,819,713 73,079,359,528
2020/06/01 12.200 13.960 11.960 12.840 3,782,121,867 48,184,232,585
2020/05/04 9.980 13.260 9.930 12.020 3,979,956,221 44,963,555,406
2020/04/01 10.380 10.800 9.830 10.200 2,364,589,721 24,361,185,600
2020/03/02 12.560 13.400 9.200 10.440 4,284,014,240 48,837,762,336
2020/02/03 11.300 13.640 11.000 12.560 4,492,427,255 54,470,680,466
2020/01/02 10.860 14.000 10.640 11.520 4,869,771,673 57,244,166,016
2019/12/02 8.970 10.920 8.800 10.780 3,589,812,980 35,422,479,580
2019/11/01 8.850 9.160 8.350 8.950 1,759,902,935 15,535,543,158
2019/10/02 8.830 9.480 8.520 8.900 1,786,393,119 15,956,956,535
2019/09/02 8.530 9.500 8.280 8.800 1,793,176,446 15,739,606,254
2019/08/01 9.020 9.630 8.370 8.530 2,208,235,041 19,625,688,926
2019/07/02 10.300 10.320 8.920 9.050 1,499,559,857 14,467,003,720
2019/06/03 9.590 10.380 8.910 10.000 1,366,606,898 13,283,419,048
2019/05/02 11.800 11.940 9.570 9.580 1,482,320,145 15,894,177,754
2019/04/01 11.500 12.460 11.200 12.020 1,295,690,972 15,282,675,014
2019/03/01 11.820 12.680 10.880 11.380 2,199,858,481 25,716,345,642
2019/02/01 9.900 12.480 9.870 11.960 2,109,056,423 23,310,346,115
2019/01/02 12.980 12.980 9.440 9.840 2,135,962,898 24,157,740,376
2018/12/03 14.800 14.980 12.680 12.920 453,709,088 6,281,602,323
2018/11/01 12.400 15.160 12.220 14.280 922,616,951 12,469,168,092
※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。