Business-intelligence of Oriental Nations Corporation Ltd.
銘柄コード：取扱いなし

ティッカー：300166

  • 株価 (CNY)
    14.900
  • 前日比
    +0.980 (+7.04%)
  • 出来高
    188,654,637

  • 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 14.850 15.940 13.740 14.900 470,002,676 6,983,064,758
2026/03/02 13.490 17.330 11.750 14.150 3,110,344,877 44,104,690,355
2026/02/02 10.710 15.770 10.230 13.720 1,865,725,551 23,522,134,884
2026/01/05 10.300 12.790 10.180 10.820 1,121,574,328 12,362,553,030
2025/12/01 10.910 10.940 9.390 10.220 525,482,983 5,446,631,118
2025/11/03 10.620 12.000 10.000 10.950 948,514,332 10,331,692,361
2025/10/09 10.910 11.590 9.990 10.560 549,207,061 5,910,840,994
2025/09/01 11.960 12.240 10.280 10.880 896,879,633 10,170,615,038
2025/08/01 10.170 13.290 10.070 11.980 2,313,517,617 26,322,046,687
2025/07/01 10.880 10.920 9.870 10.160 895,162,953 9,361,166,580
2025/06/03 9.520 11.530 9.080 10.900 718,802,277 7,373,114,356
2025/05/06 9.950 10.500 9.280 9.520 437,226,970 4,290,289,643
2025/04/01 11.080 11.110 8.320 9.830 790,081,017 7,967,967,056
2025/03/03 11.920 13.740 10.480 11.070 1,590,227,507 18,768,660,151
2025/02/05 10.800 14.200 10.680 11.810 2,776,347,404 32,962,184,553
2025/01/02 9.350 11.820 7.890 10.320 1,408,337,568 13,865,083,356
2024/12/02 10.750 12.250 9.330 9.400 1,715,873,961 17,900,855,098
2024/11/01 9.950 11.830 8.910 10.700 1,803,502,472 18,661,741,829
2024/10/08 10.570 11.450 8.860 10.030 1,842,552,019 18,844,700,774
2024/09/02 6.320 8.810 5.960 8.810 613,186,240 4,583,567,144
2024/08/01 6.350 6.390 5.710 6.290 272,805,631 1,687,302,827
2024/07/01 6.100 6.420 5.670 6.360 316,052,296 1,939,770,966
2024/06/03 6.720 6.750 5.890 6.120 274,173,438 1,746,484,800
2024/05/06 7.580 7.640 6.500 6.730 294,247,767 2,092,837,242
2024/04/01 8.280 8.440 6.600 7.480 431,222,692 3,320,414,728
2024/03/01 8.410 9.740 8.070 8.240 1,064,055,814 9,166,840,837
2024/02/01 6.970 8.950 5.760 8.400 832,357,603 6,259,329,174
2024/01/02 9.380 9.440 6.880 6.970 392,025,365 3,201,867,168
2023/12/01 10.080 10.760 8.920 9.400 555,926,160 5,442,517,106
2023/11/01 10.430 11.400 9.930 10.040 870,331,833 9,094,967,654
2023/10/09 10.870 12.200 9.460 10.410 1,078,028,148 11,572,632,168
2023/09/01 9.930 11.780 9.660 10.890 1,371,165,719 14,486,365,821
2023/08/01 9.900 10.490 9.070 9.980 876,743,218 8,644,688,129
2023/07/03 11.280 11.420 9.380 9.920 952,251,920 9,998,645,160
2023/06/01 11.820 14.180 10.800 11.240 1,883,378,012 22,619,369,924
2023/05/04 11.430 12.090 10.390 12.020 1,063,336,013 12,209,755,769
2023/04/03 14.750 16.920 10.710 11.450 2,326,217,547 31,305,072,638
2023/03/01 9.640 15.130 9.440 15.070 2,520,854,406 31,056,926,281
2023/02/01 8.520 10.660 8.490 9.740 1,389,074,278 12,991,317,184
2023/01/03 7.980 8.800 7.960 8.500 371,563,028 3,087,688,762
2022/12/01 8.420 9.190 7.760 7.990 444,454,781 3,706,752,873
2022/11/01 8.700 9.620 8.280 8.360 911,441,786 7,966,001,209
2022/10/10 7.260 8.850 7.070 8.730 440,337,386 3,512,791,496
2022/09/01 8.270 8.430 7.200 7.220 267,049,266 2,077,643,289
2022/08/01 9.020 9.350 8.210 8.270 579,812,651 5,051,617,721
2022/07/01 9.240 9.340 8.420 9.010 525,622,568 4,731,917,168
2022/06/01 8.720 9.790 8.490 9.220 841,831,876 7,622,787,637
2022/05/05 8.280 8.980 8.050 8.760 682,479,464 5,813,018,834
2022/04/01 11.200 11.400 7.720 8.300 810,850,445 7,828,761,046
2022/03/01 13.560 14.270 10.550 11.320 1,753,167,806 21,783,109,989
2022/02/07 11.880 15.780 10.630 13.690 2,576,117,279 33,476,644,040
2022/01/04 10.820 14.160 10.150 11.440 2,012,145,431 23,426,403,180
2021/12/01 10.600 11.080 9.660 10.800 853,219,783 8,988,670,413
2021/11/01 8.830 11.800 8.720 10.480 723,156,765 7,200,833,487
2021/10/08 9.200 9.580 8.480 8.820 173,087,207 1,561,246,607
2021/09/01 9.700 10.350 8.980 9.120 386,206,474 3,683,444,245
2021/08/02 10.660 12.160 9.650 9.790 730,528,784 7,718,036,602
2021/07/01 12.590 13.490 10.300 10.700 1,024,799,065 12,061,884,995
2021/06/01 9.630 12.590 9.330 12.360 975,621,901 10,709,889,418
2021/05/06 8.710 9.810 8.660 9.590 269,898,901 2,481,045,647
2021/04/01 9.440 9.750 8.640 8.680 229,582,207 2,095,511,594
2021/03/01 9.650 10.090 8.890 9.400 333,490,428 3,170,660,244
2021/02/01 9.470 9.940 8.650 9.590 231,963,013 2,183,351,859
2021/01/04 10.960 11.040 9.390 9.480 312,215,587 3,190,062,760
2020/12/01 12.580 12.850 10.450 10.950 312,610,351 3,659,885,684
2020/11/02 12.200 13.080 11.880 12.570 250,440,733 3,113,604,413
2020/10/09 13.300 13.780 12.040 12.070 217,993,383 2,789,770,318
2020/09/01 14.160 15.500 12.940 13.080 752,238,794 10,471,164,012
2020/08/03 13.880 14.490 13.300 14.200 734,588,651 10,260,366,982
2020/07/01 12.800 16.370 12.610 13.800 1,321,108,256 18,356,799,217
2020/06/01 14.210 14.770 12.340 12.410 626,005,234 8,408,815,305
2020/05/06 14.730 15.950 13.830 14.090 453,093,686 6,637,822,499
2020/04/01 14.060 15.750 13.490 14.930 565,370,562 8,230,381,956
2020/03/02 19.140 20.350 14.230 14.250 1,191,413,113 20,245,087,322
2020/02/03 13.540 20.890 13.510 18.880 1,053,164,861 17,593,119,003
2020/01/02 13.090 16.370 13.090 15.040 448,497,599 6,457,244,181
2019/12/02 11.800 13.650 11.720 13.000 362,609,982 4,548,035,699
2019/11/01 12.420 12.710 11.220 11.800 299,556,770 3,605,914,618
2019/10/08 12.920 13.860 12.230 12.460 287,049,323 3,693,607,163
2019/09/02 12.150 14.330 12.050 12.830 409,847,625 5,262,443,505
2019/08/01 12.030 12.650 10.650 12.080 297,937,132 3,531,299,857
2019/07/01 12.620 12.930 11.030 12.110 209,455,653 2,549,598,936
2019/06/03 12.440 12.900 11.360 12.290 183,082,819 2,242,306,825
2019/05/06 13.510 13.780 11.820 12.400 368,883,184 4,750,293,201
2019/04/01 15.300 15.790 14.030 14.380 413,280,179 6,147,542,662
2019/03/01 14.480 17.320 14.150 15.190 682,981,763 10,439,376,247
2019/02/01 11.870 15.660 11.750 14.320 362,934,975 4,863,328,665
2019/01/02 10.360 12.100 9.980 11.840 276,456,118 3,060,369,226
2018/12/03 12.670 12.770 10.200 10.360 143,469,744 1,649,902,056
2018/11/01 11.330 13.000 11.240 12.350 245,051,359 2,935,715,280
※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。