ANGELALIGN TECHNOLOGY INC
ｴﾝｾﾞﾙｱﾗｲﾝ ﾃｸﾉﾛｼﾞ-
銘柄コード：Z9052

ティッカー：06699

  • 株価 (HKD)
    77.750
  • 前日比
    +0.400 (+0.51%)
  • 出来高
    1,129,452

  • 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 68.600 78.450 68.600 77.750 7,128,276 522,859,044
2026/03/23 67.100 68.100 63.800 66.550 2,801,134 185,960,283
2026/03/16 70.550 72.700 67.450 68.000 1,292,882 90,081,553
2026/03/09 69.800 73.800 66.000 70.200 2,463,127 172,295,733
2026/03/02 74.000 77.450 69.000 69.600 3,571,406 258,971,577
2026/02/23 77.450 77.450 71.150 75.550 2,920,232 220,185,492
2026/02/16 76.800 76.800 74.000 74.850 255,800 19,341,677
2026/02/09 73.950 78.850 71.100 75.950 4,433,814 332,369,781
2026/02/02 67.000 74.600 66.050 73.250 4,262,777 299,353,514
2026/01/26 69.150 71.200 67.300 68.600 3,019,508 208,534,771
2026/01/19 64.550 73.000 64.550 69.150 3,076,997 208,658,859
2026/01/12 67.000 68.650 63.300 66.800 2,467,230 163,916,593
2026/01/05 60.800 69.250 60.800 66.800 4,483,589 288,799,176
2025/12/29 60.650 61.350 58.600 60.900 1,800,036 108,677,173
2025/12/22 63.000 63.000 60.200 60.650 617,400 38,101,297
2025/12/15 60.200 63.000 58.850 62.250 1,552,373 94,811,180
2025/12/08 60.900 61.300 58.400 60.550 1,562,647 94,208,081
2025/12/01 61.950 62.700 59.500 60.900 1,647,914 100,955,331
2025/11/24 62.250 63.300 59.800 62.200 2,413,199 149,346,853
2025/11/17 67.450 67.450 61.200 62.250 2,704,167 174,655,386
2025/11/10 66.700 70.250 66.000 67.450 4,188,528 283,144,492
2025/11/03 63.650 70.400 63.650 67.300 5,346,139 354,181,708
2025/10/27 64.100 65.500 62.650 64.000 2,104,556 134,823,118
2025/10/20 60.600 64.700 59.800 63.800 3,350,373 208,476,959
2025/10/13 61.350 62.900 58.200 60.250 3,030,735 183,889,846
2025/10/06 64.350 66.000 60.800 61.750 2,151,023 135,998,429
2025/09/29 62.850 65.250 61.800 64.300 1,677,984 106,635,883
2025/09/22 66.200 66.900 61.600 62.850 5,525,102 355,747,505
2025/09/15 67.050 68.700 65.250 66.000 4,348,291 290,248,424
2025/09/08 72.000 74.200 66.600 67.950 5,539,568 388,808,429
2025/09/01 72.390 75.290 68.390 72.050 6,179,719 445,125,159
2025/08/25 65.590 76.540 65.590 71.990 17,517,037 1,224,922,604
2025/08/18 67.040 72.340 62.940 65.790 8,766,643 587,606,163
2025/08/11 65.140 69.290 62.390 67.040 8,370,530 552,162,011
2025/08/04 55.140 70.940 54.140 64.340 20,304,461 1,241,414,745
2025/07/28 58.890 60.390 55.340 55.690 7,288,015 419,625,683
2025/07/21 53.240 61.340 51.890 57.890 7,281,510 408,419,895
2025/07/14 54.290 55.190 51.140 52.490 4,144,357 220,800,980
2025/07/07 56.740 56.740 53.640 54.290 2,685,502 148,649,249
2025/06/30 56.790 58.540 55.240 56.590 1,585,131 90,019,589
2025/06/23 53.490 57.990 53.490 56.890 1,812,209 100,514,172
2025/06/16 57.190 58.090 53.290 54.890 2,171,240 121,296,322
2025/06/09 56.090 59.040 55.340 57.190 3,724,800 211,996,992
2025/06/02 54.540 57.290 51.640 55.540 4,371,750 239,364,241
2025/05/26 57.060 57.060 52.490 55.840 3,281,200 182,475,735
2025/05/19 53.060 57.460 52.160 56.310 3,048,910 166,920,200
2025/05/12 52.210 54.810 51.810 53.010 2,584,200 136,859,232
2025/05/06 48.710 53.760 48.360 52.110 2,314,801 117,441,428
2025/04/28 50.510 50.510 46.760 49.360 2,067,250 101,884,416
2025/04/22 46.010 50.860 46.010 48.960 3,129,974 150,113,553
2025/04/14 48.860 50.060 44.910 45.960 2,376,000 112,735,260
2025/04/07 52.560 52.560 45.460 47.060 6,551,122 323,690,938
2025/03/31 55.460 57.360 53.110 54.710 2,948,570 162,643,121
2025/03/24 61.210 62.510 54.660 56.060 6,806,666 398,938,694
2025/03/17 67.160 73.610 60.610 63.010 13,453,803 889,262,743
2025/03/10 62.860 65.960 58.960 64.860 4,251,880 268,548,740
2025/03/03 61.160 63.060 58.860 61.560 3,607,026 220,605,710
2025/02/24 61.760 66.160 59.860 60.860 4,053,860 251,987,937
2025/02/17 57.860 62.410 56.660 61.760 4,559,950 272,103,616
2025/02/10 60.510 62.060 56.510 57.760 4,144,288 245,383,292
2025/02/03 53.810 62.760 51.060 59.810 3,614,399 205,514,727
2025/01/27 52.510 54.110 52.510 53.760 231,000 12,294,397
2025/01/20 53.010 53.360 50.660 52.110 1,694,200 88,581,247
2025/01/13 51.760 54.060 49.910 51.660 2,444,146 126,722,859
2025/01/06 55.160 55.210 51.160 51.910 1,250,081 66,704,322
2024/12/30 58.950 61.200 53.660 54.610 1,405,068 80,236,408
2024/12/23 58.050 60.750 58.050 59.000 423,964 24,997,977
2024/12/16 57.300 59.400 55.300 58.100 1,056,546 60,777,808
2024/12/09 59.000 63.000 57.100 58.050 1,986,950 117,801,298
2024/12/02 62.500 62.650 56.850 58.500 1,664,531 100,079,926
2024/11/25 59.600 63.850 59.000 62.800 1,118,908 68,603,046
2024/11/18 61.800 63.850 58.400 59.650 1,966,525 119,810,535
2024/11/11 65.000 67.900 58.850 61.100 2,071,386 130,937,487
2024/11/04 60.550 66.250 60.550 64.900 2,043,092 128,842,489
2024/10/28 65.600 67.300 60.500 62.100 1,364,995 87,189,055
2024/10/21 65.050 66.700 61.350 65.600 2,088,396 135,067,011
2024/10/14 68.350 68.350 60.400 64.200 2,216,160 144,770,652
2024/10/07 73.200 75.250 64.300 68.350 4,085,769 287,127,416
2024/09/30 75.000 79.800 67.250 72.000 5,003,914 367,850,227
2024/09/23 58.600 76.000 57.700 72.400 5,875,764 388,828,682
2024/09/16 55.500 61.900 53.700 59.150 876,475 50,452,092
2024/09/09 51.400 57.350 51.100 55.600 1,865,905 100,502,308
2024/09/02 55.550 55.550 51.150 51.550 921,771 49,268,659
2024/08/26 61.900 61.900 54.400 54.850 2,563,880 149,378,058
2024/08/19 54.000 62.750 50.650 61.400 3,187,094 182,301,776
2024/08/12 55.500 55.850 51.750 52.850 570,125 30,779,623
2024/08/05 52.300 56.750 50.000 55.850 1,153,987 61,997,951
2024/07/29 53.950 54.750 50.450 52.500 1,037,400 54,891,427
2024/07/22 56.400 57.250 51.400 52.900 929,150 50,627,060
2024/07/15 60.600 60.600 54.950 56.400 1,405,320 81,701,791
※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。