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
2026/04/01 16.400 16.970 15.300 15.380 173,350,623 2,775,776,850
2026/03/02 19.710 20.950 15.630 16.060 1,832,973,810 33,153,913,788
2026/02/02 21.390 25.990 19.040 20.490 2,229,081,629 48,432,371,094
2026/01/05 14.740 24.910 14.010 19.930 3,977,100,500 73,168,706,448
2025/12/01 10.680 17.020 9.970 14.660 2,464,347,196 32,239,822,191
2025/11/03 10.730 13.390 10.470 10.680 1,600,234,730 18,110,656,556
2025/10/09 10.460 11.590 9.900 10.770 783,257,072 8,365,185,528
2025/09/01 10.720 11.790 9.900 10.470 1,134,067,867 12,157,207,534
2025/08/01 10.180 11.530 10.000 10.720 883,756,363 9,374,445,620
2025/07/01 9.500 11.070 9.310 10.140 1,398,762,675 13,994,620,563
2025/06/03 9.400 9.750 8.580 9.580 540,953,098 5,045,740,021
2025/05/06 8.930 11.460 8.880 9.440 564,581,272 5,463,735,259
2025/04/01 10.670 10.870 8.200 8.850 306,648,777 2,958,394,076
2025/03/03 11.600 11.960 10.520 10.630 439,863,702 4,916,576,529
2025/02/05 10.870 12.310 10.780 11.630 487,409,209 5,555,246,459
2025/01/02 11.990 12.150 10.510 10.750 342,021,900 3,881,948,565
2024/12/02 14.260 16.800 11.980 11.980 901,476,735 12,399,812,489
2024/11/01 14.170 16.500 12.980 14.570 1,265,225,243 18,415,353,411
2024/10/08 16.340 16.340 11.740 14.390 1,414,886,092 20,802,362,767
2024/09/02 9.680 13.850 8.930 13.810 643,326,011 7,441,673,632
2024/08/01 10.890 11.390 8.750 9.720 578,515,156 5,893,623,151
2024/07/01 12.040 12.640 10.120 10.940 673,360,248 7,699,874,435
2024/06/03 14.290 15.050 11.800 12.100 840,888,842 11,192,230,487
2024/05/06 13.050 16.200 12.000 14.400 1,165,115,011 16,209,662,590
2024/04/01 14.790 15.500 12.500 12.960 404,319,251 5,635,199,560
2024/03/01 16.190 16.880 14.530 14.680 526,494,366 8,197,517,278
2024/02/01 14.500 16.790 11.990 16.180 515,769,152 7,666,908,444
2024/01/02 17.550 17.920 14.440 14.700 699,569,841 11,299,801,856
2023/12/01 16.190 18.160 15.130 17.650 567,741,053 9,528,114,221
2023/11/01 17.790 19.490 16.060 16.140 450,604,871 7,827,006,609
2023/10/09 19.130 19.270 16.790 17.770 327,058,957 5,965,555,375
2023/09/01 20.150 20.990 18.210 19.040 289,632,786 5,676,078,523
2023/08/01 22.980 23.070 18.960 20.080 442,170,795 9,406,078,236
2023/07/03 25.630 27.050 22.900 23.060 445,002,019 10,973,749,788
2023/06/01 23.020 27.200 22.400 25.630 635,684,216 15,613,993,555
2023/05/04 24.500 26.590 22.700 23.400 531,471,656 12,913,432,561
2023/04/03 27.650 28.450 23.840 24.850 481,961,075 12,626,175,262
2023/03/01 31.150 32.750 26.380 27.920 675,895,016 19,972,697,722
2023/02/01 33.700 34.980 29.450 31.400 549,437,446 17,792,158,095
2023/01/03 24.830 35.680 24.480 33.950 729,925,954 21,704,348,242
2022/12/01 26.210 27.600 22.230 24.820 444,211,980 11,200,805,075
2022/11/01 24.900 28.860 24.880 25.800 502,542,394 13,121,381,907
2022/10/10 26.000 28.800 24.500 24.700 493,048,785 12,819,268,410
2022/09/01 29.430 31.260 25.310 25.820 586,549,219 16,396,983,417
2022/08/01 35.280 37.770 28.950 29.160 1,135,881,272 37,245,546,908
2022/07/01 29.120 36.550 27.240 35.270 1,190,191,294 38,139,680,016
2022/06/01 26.090 32.150 25.320 29.330 1,303,063,009 36,775,695,771
2022/05/05 21.740 27.980 21.000 26.550 963,566,905 23,431,538,212
2022/04/01 23.280 23.850 16.020 21.700 655,498,383 13,904,759,449
2022/03/01 27.950 31.200 23.180 23.270 1,214,313,192 32,057,868,268
2022/02/07 22.500 26.850 21.060 26.760 644,265,462 15,650,818,735
2022/01/04 32.210 32.740 21.210 21.720 761,837,124 20,546,747,234
2021/12/01 35.880 37.240 30.300 32.470 1,319,331,285 44,820,982,079
2021/11/01 23.590 39.470 23.010 36.000 1,712,423,121 52,258,872,595
2021/10/08 19.510 24.100 16.980 23.820 667,363,001 14,083,027,728
2021/09/01 24.990 25.500 18.610 19.270 885,147,008 19,555,110,274
2021/08/02 20.170 25.200 17.350 24.710 1,645,774,399 35,972,513,926
2021/07/01 19.890 21.950 17.200 20.120 1,421,854,284 28,138,496,280
2021/06/01 14.200 20.980 13.800 19.400 1,261,666,695 21,568,192,151
2021/05/06 12.660 14.740 12.150 14.300 475,367,772 6,399,638,630
2021/04/01 14.770 15.390 12.430 12.660 557,203,156 7,696,368,592
2021/03/01 14.880 16.900 13.770 14.770 1,008,957,061 15,215,072,479
2021/02/01 19.290 19.290 13.010 15.040 1,073,331,767 17,879,023,908
2021/01/04 28.930 31.660 23.300 24.110 1,331,755,248 35,957,391,696
2020/12/01 17.280 31.990 17.160 28.830 1,510,501,688 35,972,597,699
2020/11/02 17.040 19.090 15.760 17.400 587,302,312 10,173,544,299
2020/10/09 18.900 20.510 16.270 17.180 684,710,915 12,472,009,316
2020/09/01 15.790 18.070 14.270 16.970 728,499,229 11,856,324,951
2020/08/03 18.750 18.920 15.240 15.950 609,834,292 10,498,297,336
2020/07/01 14.970 19.660 14.800 18.680 1,166,488,986 19,862,391,209
2020/06/01 12.670 15.690 12.530 15.000 751,083,325 10,494,511,758
2020/05/06 11.740 13.280 11.220 12.460 714,605,039 8,700,316,349
2020/04/01 11.390 13.050 10.200 11.890 629,314,226 7,320,497,733
2020/03/02 15.050 16.650 11.160 11.400 643,474,380 8,728,729,964
2020/02/03 14.020 18.090 12.710 14.780 848,571,627 12,643,717,242
2020/01/02 14.090 17.050 13.580 15.580 693,345,935 10,452,189,970
2019/12/02 11.660 14.300 11.430 13.850 403,520,592 5,169,098,783
2019/11/01 11.970 13.300 11.120 11.650 326,586,533 3,922,304,261
2019/10/08 12.200 14.350 11.920 11.930 335,351,111 4,225,423,998
2019/09/02 11.630 13.880 11.630 12.130 453,059,430 5,580,559,529
2019/08/01 10.800 11.850 9.230 11.450 281,160,739 3,045,673,705
2019/07/01 10.320 11.740 9.980 10.880 188,347,459 2,020,968,235
2019/06/03 11.120 11.150 9.650 10.180 126,993,479 1,336,606,366
2019/05/06 9.930 12.140 9.280 11.360 206,214,075 2,201,850,785
2019/04/01 11.000 12.460 9.920 10.150 268,738,574 2,924,547,531
2019/03/01 9.490 11.440 9.120 10.950 354,868,536 3,637,402,494
2019/02/01 8.250 11.090 8.000 9.480 534,152,748 4,916,876,045
2019/01/02 5.690 8.840 5.570 8.510 345,571,610 2,471,700,940
2018/12/03 6.210 6.440 5.660 5.690 87,971,472 527,828,832
2018/11/01 5.710 7.010 5.670 6.120 197,186,910 1,208,262,791
※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。