EVE Energy Co., Ltd.
銘柄コード：取扱いなし

ティッカー：300014

  • 株価 (CNY)
    60.000
  • 前日比
    -2.950 (-4.68%)
  • 出来高
    52,729,066

  • 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 71.080 72.180 59.950 60.000 394,559,600 25,963,008,079
2026/03/23 70.000 73.400 66.500 72.400 437,996,398 30,911,595,788
2026/03/16 68.800 73.180 66.480 70.800 386,741,869 27,000,383,584
2026/03/09 59.700 70.360 58.360 68.220 377,780,910 24,238,423,185
2026/03/02 61.200 64.320 59.590 60.300 204,325,290 12,535,867,354
2026/02/24 64.930 66.500 61.600 62.330 190,951,633 12,190,352,250
2026/02/09 63.780 65.380 62.900 63.780 169,934,173 10,868,989,705
2026/02/02 65.310 66.070 60.890 63.530 233,830,671 14,953,471,410
2026/01/26 68.030 68.500 59.580 63.790 324,105,984 21,058,786,310
2026/01/19 68.800 69.360 64.590 66.750 286,389,092 19,295,465,073
2026/01/12 68.500 69.800 66.180 68.690 333,726,069 22,790,987,567
2026/01/05 65.790 71.540 65.790 69.240 254,705,251 17,342,880,540
2025/12/29 71.330 71.330 65.600 65.760 165,724,769 11,352,975,300
2025/12/22 68.670 73.380 68.400 71.800 219,505,548 15,488,860,230
2025/12/15 70.960 71.860 66.660 68.560 143,827,571 9,997,454,460
2025/12/08 69.140 73.500 69.000 71.000 183,261,539 12,949,260,345
2025/12/01 71.790 73.370 67.960 69.130 161,009,994 11,361,267,701
2025/11/24 72.270 74.800 69.240 71.410 206,333,077 14,841,538,228
2025/11/17 82.880 86.000 71.740 71.740 275,124,408 21,484,465,020
2025/11/10 88.400 89.900 79.000 82.600 370,186,754 31,456,619,421
2025/11/03 82.040 88.800 76.500 87.370 360,538,466 30,168,957,488
2025/10/27 80.000 88.240 75.000 83.180 475,686,292 38,818,379,858
2025/10/20 77.650 80.300 75.630 80.250 267,464,122 20,984,566,351
2025/10/13 76.200 85.640 76.000 76.290 370,544,195 29,099,761,993
2025/10/09 91.140 94.440 79.890 80.380 191,580,523 16,564,530,969
2025/09/29 79.990 91.980 79.990 91.000 217,017,425 18,607,074,019
2025/09/22 71.300 83.880 70.600 77.270 448,919,498 34,011,263,467
2025/09/15 75.990 80.940 69.180 71.410 491,503,824 36,558,054,429
2025/09/08 81.000 81.000 68.130 73.810 624,588,912 47,459,388,478
2025/09/01 57.450 78.900 55.300 78.000 606,791,386 40,905,324,308
2025/08/25 48.840 59.000 48.270 57.190 410,434,503 21,886,419,872
2025/08/18 47.180 50.250 46.730 48.500 226,291,091 10,899,310,398
2025/08/11 44.900 46.950 44.600 46.750 227,005,492 10,396,851,533
2025/08/04 43.790 44.980 43.400 43.880 114,914,231 5,057,662,591
2025/07/28 46.920 48.300 43.690 43.900 155,888,795 7,124,507,653
2025/07/21 45.700 47.980 45.190 47.100 159,688,546 7,424,319,724
2025/07/14 45.340 46.230 43.670 45.600 128,081,048 5,790,544,180
2025/07/07 44.000 46.090 43.460 45.040 149,291,873 6,665,508,899
2025/06/30 45.580 46.800 43.730 44.200 140,631,511 6,339,316,937
2025/06/23 41.780 46.500 41.520 44.950 136,502,788 5,963,465,550
2025/06/16 42.630 43.960 41.890 42.060 102,257,474 4,359,747,403
2025/06/09 45.180 45.990 42.550 42.780 85,295,631 3,763,669,717
2025/06/03 44.970 46.780 44.600 45.180 56,707,548 2,573,530,297
2025/05/26 47.000 47.470 45.030 45.060 81,631,464 3,766,475,748
2025/05/19 45.130 48.800 44.460 47.200 126,698,481 5,878,492,772
2025/05/12 43.800 46.740 43.720 45.300 105,927,892 4,755,103,071
2025/05/06 41.350 43.980 41.350 43.320 77,498,562 3,293,688,885
2025/04/28 41.250 41.560 40.600 41.080 41,481,893 1,705,839,144
2025/04/21 39.920 42.050 39.620 41.230 99,519,373 4,050,936,077
2025/04/14 42.200 42.350 39.270 39.990 82,723,087 3,387,717,220
2025/04/07 42.770 43.090 37.310 41.360 144,551,851 5,945,779,011
2025/03/31 47.810 48.170 45.720 45.770 54,216,286 2,540,981,784
2025/03/24 50.300 50.400 47.600 47.980 86,017,881 4,220,897,420
2025/03/17 49.620 52.500 49.620 50.960 141,936,016 7,192,607,610
2025/03/10 49.420 51.400 48.600 49.660 111,050,163 5,526,966,612
2025/03/03 47.300 52.880 47.290 49.350 257,633,474 12,676,855,088
2025/02/24 46.590 48.620 45.000 46.820 202,200,556 9,454,392,497
2025/02/17 44.590 46.500 43.250 46.060 182,303,815 8,221,902,056
2025/02/10 45.450 45.450 42.770 44.580 170,365,569 7,591,915,668
2025/02/05 42.650 46.050 42.000 45.550 83,670,337 3,686,724,224
2025/01/27 42.640 43.200 42.470 42.510 17,064,354 728,733,237
2025/01/20 45.460 46.450 42.260 42.650 107,420,790 4,748,536,021
2025/01/13 42.400 45.480 42.220 45.030 100,760,779 4,411,558,806
2025/01/06 43.800 45.640 42.800 42.900 79,854,901 3,496,446,840
2024/12/30 47.370 49.500 43.790 43.790 111,207,204 5,128,042,194
2024/12/23 46.780 48.580 44.620 47.030 129,148,589 6,038,019,407
2024/12/16 46.900 48.360 45.610 46.860 86,942,561 4,080,431,744
2024/12/09 48.980 52.590 46.820 46.900 155,863,325 7,609,637,184
2024/12/02 48.220 50.400 47.370 49.100 109,119,955 5,322,053,005
2024/11/25 48.900 50.060 46.030 48.680 134,600,614 6,517,025,228
2024/11/18 49.000 51.610 47.500 48.260 183,470,601 9,007,030,479
2024/11/11 50.800 57.500 49.210 49.300 293,861,722 15,193,385,681
2024/11/04 47.520 54.750 46.970 51.470 291,604,610 14,631,990,318
2024/10/28 50.000 50.670 46.810 46.890 232,154,469 11,280,966,034
2024/10/21 46.000 51.590 44.700 49.440 345,382,435 16,555,043,565
2024/10/14 46.560 47.650 41.890 45.520 257,596,483 11,696,168,310
2024/10/07 44.410 58.540 43.580 46.130 488,569,791 23,531,963,983
2024/09/30 44.410 48.780 43.580 48.780 101,753,700 4,720,099,758
2024/09/23 31.570 41.890 31.300 40.650 198,990,850 7,233,814,874
2024/09/18 32.810 33.330 30.730 31.650 61,061,333 1,961,900,629
2024/09/09 32.530 34.750 31.990 32.800 93,684,949 3,093,242,803
2024/09/02 33.400 34.370 32.250 32.860 82,639,588 2,745,287,113
2024/08/26 32.500 34.400 31.200 33.500 109,777,260 3,611,671,854
2024/08/19 36.800 37.980 32.460 32.460 113,462,802 3,962,688,359
2024/08/12 37.170 38.350 36.390 36.900 61,361,434 2,282,798,748
2024/08/05 36.900 38.680 36.500 36.970 64,364,308 2,398,375,026
2024/07/29 39.250 39.400 36.820 37.120 75,633,856 2,885,242,521
2024/07/22 40.000 40.670 37.460 39.500 91,614,025 3,610,279,690
2024/07/15 37.690 40.180 37.500 40.000 98,726,161 3,834,770,908
2024/07/08 37.200 38.580 34.690 37.970 120,645,529 4,477,155,581
※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。