RISEN ENERGY CO.,LTD.
銘柄コード：取扱いなし

ティッカー：300118

  • 株価 (CNY)
    15.380
  • 前日比
    -0.720 (-4.47%)
  • 出来高
    52,969,606

  • 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 16.800 16.970 15.300 15.380 303,235,204 4,885,877,224
2026/03/23 18.350 19.850 17.130 17.250 498,575,599 9,046,654,243
2026/03/16 19.340 19.560 17.500 18.420 328,805,090 6,150,299,208
2026/03/09 18.600 20.950 18.410 19.580 454,290,096 8,806,413,510
2026/03/02 19.710 20.300 17.700 19.140 421,418,444 8,096,501,855
2026/02/24 20.190 20.510 19.040 20.490 383,675,329 7,695,567,911
2026/02/09 23.380 24.630 19.880 19.950 652,953,157 14,338,851,327
2026/02/02 21.390 25.990 20.870 22.430 1,192,453,143 27,032,912,751
2026/01/26 24.000 24.910 18.920 19.930 1,279,795,258 28,078,707,960
2026/01/19 18.000 20.760 15.870 20.760 756,989,430 14,267,358,281
2026/01/12 18.200 20.380 16.900 18.580 987,828,657 18,289,647,584
2026/01/05 14.740 19.510 14.010 16.980 952,487,155 15,535,065,498
2025/12/29 16.670 17.020 14.440 14.660 481,733,516 7,562,011,867
2025/12/22 13.300 16.980 12.410 15.700 741,716,324 10,827,204,039
2025/12/15 12.180 14.500 11.750 13.300 806,171,910 10,425,818,226
2025/12/08 10.150 11.450 10.110 11.140 297,163,886 3,183,368,128
2025/12/01 10.680 10.760 9.970 10.160 137,561,560 1,429,608,512
2025/11/24 10.740 10.870 10.470 10.680 189,045,044 2,020,891,520
2025/11/17 12.810 13.180 10.630 10.640 336,157,755 3,971,703,875
2025/11/10 12.700 13.390 11.930 12.800 536,237,494 6,812,897,361
2025/11/03 10.730 13.300 10.670 12.420 538,794,437 6,346,998,467
2025/10/27 10.240 11.080 10.030 10.770 245,044,820 2,580,321,954
2025/10/20 10.460 10.520 9.900 10.110 141,629,221 1,451,345,442
2025/10/13 10.060 11.590 10.020 10.330 319,982,961 3,359,821,090
2025/10/09 10.460 10.870 10.440 10.500 76,600,070 809,471,239
2025/09/29 10.180 10.620 10.040 10.470 66,157,311 683,239,629
2025/09/22 10.350 10.680 9.900 10.130 156,151,791 1,602,898,134
2025/09/15 10.880 11.230 10.350 10.350 196,277,291 2,100,657,706
2025/09/08 11.560 11.790 10.810 10.900 307,425,110 3,463,143,864
2025/09/01 10.720 11.580 10.410 11.490 408,056,364 4,509,022,822
2025/08/25 10.790 11.000 10.310 10.720 222,049,904 2,377,044,222
2025/08/18 10.750 11.530 10.630 10.790 274,190,559 2,995,531,857
2025/08/11 10.290 10.860 10.000 10.630 213,476,246 2,229,759,389
2025/08/04 10.200 10.530 10.010 10.270 130,001,487 1,332,840,245
2025/07/28 10.600 10.850 10.070 10.300 190,606,149 1,992,787,287
2025/07/21 10.310 10.950 10.230 10.720 279,874,070 2,953,371,123
2025/07/14 10.490 10.840 10.160 10.320 233,198,090 2,437,503,035
2025/07/07 9.910 11.070 9.810 10.550 402,267,546 4,157,435,087
2025/06/30 9.560 10.980 9.310 10.140 379,197,494 3,791,026,946
2025/06/23 8.700 9.470 8.580 9.260 139,898,250 1,259,433,995
2025/06/16 8.750 9.350 8.670 8.900 129,432,542 1,154,214,693
2025/06/09 9.410 9.750 8.700 8.760 178,017,413 1,629,749,416
2025/06/03 9.400 9.590 9.360 9.410 51,262,386 483,916,923
2025/05/26 9.600 9.820 9.420 9.440 70,964,445 679,129,738
2025/05/19 10.000 10.150 9.600 9.630 123,518,832 1,216,042,901
2025/05/12 9.440 11.460 9.340 10.100 296,503,520 2,990,237,999
2025/05/06 8.930 9.710 8.880 9.300 73,594,475 677,437,142
2025/04/28 8.790 8.960 8.650 8.850 35,982,800 317,098,425
2025/04/21 8.930 9.120 8.710 8.770 60,080,500 533,665,041
2025/04/14 9.330 9.430 8.850 8.960 52,887,121 483,520,503
2025/04/07 9.970 9.970 8.200 9.170 124,464,477 1,160,942,409
2025/03/31 10.930 10.930 10.350 10.380 48,920,579 520,881,864
2025/03/24 11.400 11.490 10.870 10.980 89,995,241 1,006,596,770
2025/03/17 11.550 11.880 11.370 11.400 106,743,247 1,232,884,502
2025/03/10 11.410 11.910 11.170 11.510 112,500,222 1,293,752,553
2025/03/03 11.600 11.960 11.330 11.410 114,938,292 1,330,410,729
2025/02/24 11.700 12.310 11.540 11.630 176,556,745 2,082,486,807
2025/02/17 11.670 11.950 11.250 11.720 121,707,452 1,417,587,547
2025/02/10 11.670 11.860 11.430 11.680 108,005,048 1,259,338,859
2025/02/05 10.870 11.920 10.780 11.750 81,139,964 919,315,792
2025/01/27 11.130 11.230 10.750 10.750 14,507,100 159,070,351
2025/01/20 11.020 11.400 10.730 11.080 94,483,446 1,044,750,704
2025/01/13 10.690 12.150 10.510 11.520 115,487,524 1,295,481,300
2025/01/06 11.090 11.440 10.730 10.740 74,364,518 818,009,698
2024/12/30 12.490 12.650 11.050 11.070 78,620,134 928,896,883
2024/12/23 13.110 13.140 12.500 12.500 93,034,021 1,191,998,394
2024/12/16 13.530 13.860 13.020 13.170 117,521,277 1,574,197,505
2024/12/09 14.470 14.600 13.530 13.550 174,837,149 2,454,276,479
2024/12/02 14.260 16.800 13.910 14.440 480,643,466 7,138,757,078
2024/11/25 13.420 15.300 13.150 14.570 327,834,977 4,625,751,525
2024/11/18 13.240 16.500 12.980 13.470 360,286,081 5,061,118,722
2024/11/11 13.770 15.090 13.500 13.510 286,411,630 4,000,454,442
2024/11/04 13.330 14.490 13.060 13.900 233,064,795 3,191,822,367
2024/10/28 15.180 15.560 13.470 13.500 344,960,861 4,976,922,822
2024/10/21 13.170 15.980 12.970 15.350 527,801,185 7,583,183,525
2024/10/14 12.080 13.070 11.960 12.590 256,406,532 3,185,851,160
2024/10/08 16.340 16.340 11.740 11.890 343,345,274 4,833,443,094
2024/09/30 12.150 13.850 11.800 13.810 115,920,158 1,495,659,838
2024/09/23 9.030 12.000 8.930 11.610 236,629,418 2,459,171,226
2024/09/18 9.280 9.460 8.970 9.050 57,028,327 524,090,325
2024/09/09 9.390 10.230 9.210 9.310 115,623,983 1,102,474,677
2024/09/02 9.680 10.100 9.370 9.410 118,124,125 1,138,716,565
2024/08/26 9.200 9.930 8.750 9.720 150,576,550 1,415,419,570
2024/08/19 10.460 10.590 9.210 9.210 88,500,575 873,279,423
2024/08/12 10.940 11.040 10.380 10.550 89,816,302 963,504,379
2024/08/05 10.580 11.390 10.340 10.690 200,038,421 2,150,413,025
2024/07/29 10.680 10.990 10.300 10.580 121,281,132 1,290,128,041
2024/07/22 10.960 11.310 10.120 10.670 143,795,428 1,547,957,782
2024/07/15 10.770 11.280 10.330 11.050 151,036,878 1,639,882,902
2024/07/08 11.230 11.440 10.230 10.950 185,868,391 2,037,582,236
※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。