SUNNY OPTICAL TECHNOLOGY
ｻﾆ- ｵﾌﾟﾃｲｶﾙ ﾃｸﾉﾛｼﾞ- ｸﾞﾙ-
銘柄コード：Z4632

ティッカー：02382

  • 株価 (HKD)
    59.900
  • 前日比
    +2.950 (+5.17%)
  • 出来高
    27,029,696

  • 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
2026/03/30 52.450 60.500 52.100 59.900 76,194,040 4,284,962,324
2026/03/23 53.550 55.250 51.500 53.750 61,207,227 3,275,351,734
2026/03/16 56.400 58.950 54.100 54.450 53,572,009 2,998,693,203
2026/03/09 52.750 58.450 52.550 56.400 46,787,390 2,575,060,977
2026/03/02 57.000 57.100 52.050 54.850 69,429,028 3,835,953,797
2026/02/23 57.550 59.900 56.950 58.250 45,145,292 2,625,763,045
2026/02/16 57.200 57.850 56.200 56.950 7,064,196 403,012,381
2026/02/09 59.500 60.100 55.850 57.150 52,519,453 3,054,006,191
2026/02/02 62.550 62.550 57.900 58.550 85,774,469 5,179,705,746
2026/01/26 63.700 66.100 61.400 62.600 68,646,657 4,355,630,386
2026/01/19 65.950 65.950 61.750 63.950 56,392,911 3,631,703,468
2026/01/12 64.950 67.050 63.150 66.250 65,231,557 4,262,882,249
2026/01/05 67.450 69.950 63.300 64.700 70,372,130 4,669,190,825
2025/12/29 65.200 68.000 63.050 67.950 36,478,645 2,409,414,502
2025/12/22 65.850 66.500 64.800 65.200 11,021,880 722,897,554
2025/12/15 66.200 67.400 64.500 65.000 39,946,020 2,627,449,465
2025/12/08 69.050 69.750 65.850 67.450 38,490,149 2,618,292,385
2025/12/01 64.000 69.350 63.750 68.600 62,073,965 4,123,263,125
2025/11/24 63.200 65.900 63.000 63.500 56,289,160 3,596,877,324
2025/11/17 68.700 68.950 62.000 62.800 65,343,565 4,287,354,658
2025/11/10 68.500 71.600 67.700 69.050 55,884,864 3,867,931,149
2025/11/03 75.200 75.200 67.650 68.500 75,999,309 5,444,400,498
2025/10/27 81.850 82.750 75.050 75.200 40,979,328 3,225,585,355
2025/10/20 79.600 82.900 77.300 79.950 37,197,100 2,973,443,181
2025/10/13 80.900 82.300 75.750 76.200 63,327,821 4,989,440,697
2025/10/06 88.750 91.100 84.300 84.600 28,902,421 2,519,929,830
2025/09/29 86.000 91.400 84.850 90.500 31,046,122 2,737,879,883
2025/09/22 81.600 88.350 81.600 85.000 64,681,485 5,442,138,444
2025/09/15 81.400 85.200 79.150 81.550 51,775,281 4,236,512,367
2025/09/08 79.800 83.000 78.400 81.400 47,214,279 3,807,831,601
2025/09/01 83.200 84.150 76.600 79.800 47,778,965 3,867,109,979
2025/08/25 82.800 87.600 81.750 83.250 66,919,238 5,611,178,106
2025/08/18 76.600 82.650 74.000 81.150 92,713,341 7,287,268,602
2025/08/11 76.050 81.950 76.050 77.300 50,859,238 3,958,755,937
2025/08/04 70.850 79.650 70.500 76.000 41,223,281 3,060,828,614
2025/07/28 77.000 78.150 71.650 71.850 43,754,226 3,266,799,898
2025/07/21 77.000 77.400 73.300 76.650 42,025,946 3,197,649,166
2025/07/14 73.650 77.600 73.150 76.250 35,940,968 2,701,413,007
2025/07/07 68.650 77.200 66.400 74.600 55,942,446 4,011,772,658
2025/06/30 69.050 71.300 67.150 68.900 49,848,856 3,444,555,949
2025/06/23 64.950 70.500 62.700 68.650 59,623,890 3,976,913,463
2025/06/16 63.450 67.500 62.350 65.150 65,840,614 4,254,126,672
2025/06/09 62.650 67.350 62.600 63.450 70,459,020 4,510,258,017
2025/06/02 59.350 63.750 58.700 62.150 63,986,961 3,902,404,783
2025/05/26 61.550 63.900 59.800 60.400 63,988,283 3,929,680,429
2025/05/19 65.250 65.250 61.800 62.200 46,711,978 2,972,049,600
2025/05/12 67.000 76.450 64.800 65.800 93,431,960 6,401,257,159
2025/05/06 67.050 69.300 63.600 64.400 38,375,549 2,536,144,094
2025/04/28 65.000 68.800 63.700 67.850 26,570,534 1,762,622,799
2025/04/22 60.950 67.500 60.000 65.050 41,877,693 2,653,998,793
2025/04/14 69.600 70.050 59.700 61.050 56,629,308 3,686,567,950
2025/04/07 59.250 68.400 51.200 65.550 182,385,961 11,143,782,217
2025/03/31 72.500 76.950 67.700 69.650 75,603,820 5,420,793,894
2025/03/24 84.650 85.750 72.350 72.850 96,507,346 7,614,429,599
2025/03/17 86.600 90.750 84.100 84.600 53,863,960 4,659,905,839
2025/03/10 89.000 91.600 83.200 86.400 52,138,634 4,564,737,406
2025/03/03 88.000 96.150 80.100 90.000 71,189,987 6,304,763,223
2025/02/24 91.500 94.900 85.050 86.650 86,691,688 7,761,073,368
2025/02/17 86.900 93.400 82.400 91.550 86,341,728 7,646,639,286
2025/02/10 80.700 93.700 79.500 87.550 127,851,455 10,913,719,827
2025/02/03 68.800 83.400 67.500 80.700 83,706,824 6,286,382,482
2025/01/27 73.000 73.550 68.750 69.350 19,972,564 1,421,297,585
2025/01/20 63.300 73.800 63.300 73.000 63,530,199 4,342,289,101
2025/01/13 62.200 64.400 59.400 62.850 49,812,308 3,098,948,211
2025/01/06 68.600 69.200 60.550 62.700 61,824,734 4,034,836,702
2024/12/30 69.900 71.400 64.650 67.450 45,883,049 3,136,106,399
2024/12/23 71.750 73.000 67.400 70.650 28,662,775 2,026,458,192
2024/12/16 67.500 72.200 64.250 71.650 58,551,134 4,034,173,132
2024/12/09 62.000 69.300 61.400 67.500 63,878,198 4,155,276,779
2024/12/02 63.250 66.000 61.200 62.900 63,836,723 4,043,258,443
2024/11/25 58.450 64.650 55.950 62.950 74,404,435 4,501,468,317
2024/11/18 56.450 62.500 54.900 58.150 68,426,065 3,968,711,770
2024/11/11 54.700 59.400 52.950 54.950 81,984,076 4,550,116,218
2024/11/04 48.800 57.000 48.400 56.150 81,984,106 4,311,339,174
2024/10/28 47.250 52.500 46.900 48.800 56,503,077 2,760,881,599
2024/10/21 50.100 51.600 45.800 47.300 58,108,639 2,829,890,719
2024/10/14 55.250 55.450 47.600 50.350 63,333,697 3,303,643,969
2024/10/07 63.000 65.000 54.050 55.250 87,990,427 5,220,032,081
2024/09/30 56.500 61.150 54.500 60.750 74,430,718 4,333,728,555
2024/09/23 45.550 55.050 44.700 55.000 76,991,489 3,855,348,811
2024/09/16 42.900 46.250 42.300 45.550 25,030,236 1,107,587,943
2024/09/09 47.500 48.300 43.400 43.500 36,932,353 1,686,885,223
2024/09/02 47.700 48.700 46.400 47.900 23,692,738 1,129,551,284
2024/08/26 47.700 49.200 45.350 48.300 38,983,662 1,857,084,198
2024/08/19 45.300 50.800 44.700 47.650 58,091,497 2,736,835,652
2024/08/12 42.900 45.750 42.350 45.200 24,025,135 1,058,307,196
2024/08/05 40.650 44.000 38.950 42.700 51,995,626 2,161,718,150
2024/07/29 46.000 46.200 41.650 41.950 61,953,429 2,722,853,204
2024/07/22 49.500 49.950 44.600 45.900 79,510,452 3,775,752,589
2024/07/15 50.050 53.000 47.650 48.250 78,369,615 3,897,908,726
※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。