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
2026/04/03 62.900 62.950 59.950 60.000 52,729,066 3,240,201,105
2026/04/02 61.580 64.360 61.540 62.950 64,052,116 4,010,142,852
2026/04/01 63.370 63.500 60.500 62.580 72,241,692 4,514,202,728
2026/03/31 67.150 67.500 61.880 62.230 119,911,679 7,757,086,514
2026/03/30 71.080 72.180 67.890 69.090 85,625,047 5,998,890,792
2026/03/27 69.790 72.740 68.980 72.400 91,546,062 6,497,710,615
2026/03/26 70.840 72.940 69.020 70.000 74,333,846 5,255,402,912
2026/03/25 71.110 71.280 68.610 70.370 67,806,170 4,769,655,513
2026/03/24 71.550 71.800 66.500 70.100 89,752,240 6,281,534,897
2026/03/23 70.000 73.400 70.000 71.130 114,558,080 8,148,802,625
2026/03/20 68.990 73.180 68.200 70.800 131,217,278 9,223,590,513
2026/03/19 67.190 69.660 66.720 67.060 56,953,246 3,853,314,241
2026/03/18 69.320 69.400 66.480 67.510 50,559,166 3,446,997,539
2026/03/17 69.700 71.430 68.480 68.620 64,571,169 4,491,409,087
2026/03/16 68.800 71.830 68.000 69.950 83,441,010 5,811,249,141
2026/03/13 68.690 70.360 67.960 68.220 71,045,781 4,888,482,576
2026/03/12 68.570 69.180 67.310 69.090 81,226,243 5,567,043,629
2026/03/11 62.760 69.670 62.700 67.970 125,431,380 8,250,249,019
2026/03/10 62.710 63.850 62.500 62.980 40,868,830 2,575,144,978
2026/03/09 59.700 62.500 58.360 62.280 59,208,676 3,594,558,719
2026/03/06 60.030 60.750 59.590 60.300 27,731,804 1,668,553,317
2026/03/05 61.600 61.940 60.180 60.540 34,225,039 2,089,952,006
2026/03/04 60.600 61.980 60.080 60.820 37,158,065 2,261,811,416
2026/03/03 62.460 64.320 61.520 61.570 66,152,430 4,132,376,921
2026/03/02 61.200 63.200 61.020 61.410 39,057,952 2,410,168,573
2026/02/27 61.660 62.600 61.600 62.330 31,064,099 1,927,449,682
2026/02/26 66.010 66.100 62.020 62.160 75,092,758 4,811,380,736
2026/02/25 64.500 66.500 64.200 65.460 49,491,360 3,225,104,474
2026/02/24 64.930 66.070 64.220 64.480 35,303,416 2,292,074,283
2026/02/13 65.000 65.000 63.730 63.780 31,403,634 2,021,687,447
2026/02/12 63.790 65.380 63.660 65.080 45,113,932 2,908,833,550
2026/02/11 63.220 64.800 62.900 63.790 30,898,073 1,967,512,043
2026/02/10 63.960 64.800 63.220 63.370 26,399,064 1,685,250,248
2026/02/09 63.780 64.630 63.300 64.190 36,119,470 2,310,743,093
2026/02/06 60.970 64.360 60.890 63.530 51,191,476 3,196,267,782
2026/02/05 63.210 63.400 61.010 61.580 41,872,607 2,608,663,416
2026/02/04 62.690 64.170 62.090 63.950 41,407,345 2,617,979,387
2026/02/03 63.610 63.800 61.800 63.130 40,503,408 2,555,157,493
2026/02/02 65.310 66.070 62.820 62.930 58,855,835 3,783,400,213
2026/01/30 60.710 64.100 59.580 63.790 88,280,156 5,477,342,279
2026/01/29 62.000 62.250 60.590 60.710 47,216,191 2,898,483,925
2026/01/28 63.800 63.830 61.200 62.240 66,670,309 4,184,728,620
2026/01/27 65.280 65.680 62.330 64.200 61,316,139 3,947,073,157
2026/01/26 68.030 68.500 65.750 65.780 60,623,189 4,062,663,010
2026/01/23 64.800 66.880 64.680 66.750 66,667,001 4,385,188,658
2026/01/22 66.900 68.300 64.590 64.850 68,616,706 4,539,681,268
2026/01/21 65.690 67.980 65.480 66.840 48,396,996 3,218,279,241
2026/01/20 68.250 68.500 65.380 66.020 57,955,187 3,885,170,848
2026/01/19 68.800 69.360 67.700 68.000 44,753,202 3,064,027,974
2026/01/16 68.260 69.800 68.210 68.690 61,456,390 4,224,512,248
2026/01/15 66.900 69.270 66.600 67.900 54,993,871 3,721,297,765
2026/01/14 66.660 69.070 66.390 67.160 72,381,285 4,872,708,106
2026/01/13 68.210 69.780 66.360 66.630 71,106,565 4,817,114,245
2026/01/12 68.500 69.650 66.180 68.210 73,787,958 5,027,542,518
2026/01/09 69.000 70.120 68.100 69.240 42,953,522 2,968,732,673
2026/01/08 69.000 70.190 68.240 69.000 43,076,796 2,976,929,679
2026/01/07 70.020 71.540 68.780 69.690 57,277,172 4,009,831,618
2026/01/06 69.470 70.500 68.580 69.600 49,033,918 3,409,696,072
2026/01/05 65.790 69.370 65.790 68.970 62,363,843 4,208,312,125
2025/12/31 67.760 68.300 65.600 65.760 45,288,489 3,027,761,932
2025/12/30 67.510 68.150 66.180 67.700 56,641,519 3,816,788,757
2025/12/29 71.330 71.330 68.320 68.620 63,794,761 4,459,253,793
2025/12/26 71.700 73.380 70.720 71.800 63,668,611 4,577,773,130
2025/12/25 70.280 71.100 69.500 70.860 34,883,042 2,456,987,063
2025/12/24 70.470 71.420 69.720 71.120 38,668,805 2,733,207,809
2025/12/23 69.040 71.990 68.800 70.820 54,800,528 3,844,942,045
2025/12/22 68.670 69.640 68.400 69.010 27,484,562 1,894,510,858
2025/12/19 69.130 69.190 67.500 68.560 27,480,818 1,885,046,710
2025/12/18 69.060 70.150 68.480 68.550 24,583,763 1,697,754,672
2025/12/17 68.350 70.250 67.990 69.960 33,891,019 2,343,140,326
2025/12/16 69.000 69.340 66.660 67.730 27,140,673 1,850,518,936
2025/12/15 70.960 71.860 68.680 69.010 30,731,298 2,155,109,100
2025/12/12 71.000 72.090 69.400 71.000 33,387,514 2,366,256,585
2025/12/11 71.300 73.500 70.500 70.510 38,754,306 2,769,092,049
2025/12/10 72.390 72.400 69.850 71.210 30,079,956 2,149,588,855
2025/12/09 72.000 73.000 70.940 71.480 32,112,215 2,307,423,208
2025/12/08 69.140 72.880 69.000 72.100 48,927,548 3,463,091,847
2025/12/05 70.250 70.250 68.500 69.130 30,888,945 2,147,785,568
2025/12/04 69.220 69.760 67.960 69.520 28,582,705 1,975,493,656
2025/12/03 70.650 71.400 68.880 69.220 31,146,800 2,181,444,005
2025/12/02 71.800 71.820 70.110 70.650 32,469,665 2,308,430,833
2025/12/01 71.790 73.370 71.320 72.380 37,921,879 2,738,528,491
2025/11/28 70.010 72.570 69.240 71.410 45,639,999 3,231,654,229
2025/11/27 72.350 74.800 71.580 71.690 48,015,379 3,486,156,592
2025/11/26 72.740 73.890 71.880 72.370 34,939,841 2,540,825,237
2025/11/25 72.500 73.960 71.960 72.500 34,936,506 2,540,932,081
2025/11/24 72.270 72.980 70.160 71.470 42,801,352 3,069,712,965
2025/11/21 74.100 75.000 71.740 71.740 54,240,097 3,967,391,895
2025/11/20 79.050 79.580 76.000 76.300 49,469,392 3,845,379,513
2025/11/19 78.200 80.650 78.000 79.000 42,856,697 3,384,071,936
※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。