HAND ENTERPRISE SOLUTIONS CO., LTD.
銘柄コード：取扱いなし

ティッカー：300170

  • 株価 (CNY)
    18.380
  • 前日比
    -0.420 (-2.23%)
  • 出来高
    35,528,767

  • 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 19.710 19.930 18.360 18.380 133,548,582 2,550,110,173
2026/03/02 24.790 28.330 18.590 19.100 2,151,614,312 48,847,023,918
2026/02/02 26.750 27.600 22.660 25.600 1,457,480,407 37,388,016,140
2026/01/05 19.220 33.700 19.030 26.490 3,832,983,129 94,329,714,804
2025/12/01 18.900 20.200 16.650 18.920 1,731,766,471 32,327,750,597
2025/11/03 18.160 19.480 16.470 18.960 1,170,140,914 21,375,549,146
2025/10/09 18.680 19.740 16.010 18.100 696,391,831 12,627,324,875
2025/09/01 19.910 20.230 16.790 18.800 1,269,288,144 24,030,797,786
2025/08/01 19.250 21.600 18.100 19.900 1,905,180,815 37,555,876,815
2025/07/01 17.130 19.880 16.110 18.880 1,665,371,241 29,976,682,338
2025/06/03 16.990 18.950 15.300 17.210 967,073,441 16,549,044,259
2025/05/06 19.480 20.420 16.980 17.110 1,059,805,462 19,603,751,533
2025/04/01 19.270 20.360 14.140 19.450 2,014,216,020 36,870,224,246
2025/03/03 19.010 26.630 17.850 19.480 3,063,544,759 63,545,577,163
2025/02/05 20.350 25.220 17.850 17.960 4,082,304,275 83,054,480,474
2025/01/02 12.310 22.200 10.780 19.590 2,526,344,634 40,977,309,963
2024/12/02 9.670 16.610 9.600 12.400 3,184,943,089 38,442,263,084
2024/11/01 9.530 10.640 8.760 9.690 1,365,742,296 13,186,241,867
2024/10/07 7.810 10.650 7.770 9.480 1,408,953,797 12,578,435,022
2024/09/02 6.530 8.900 6.180 8.890 690,015,111 5,261,365,221
2024/08/01 6.240 6.650 5.760 6.520 449,631,857 2,829,308,460
2024/07/01 6.160 6.460 5.680 6.260 425,537,183 2,612,798,303
2024/06/03 6.470 6.570 5.820 6.140 297,497,953 1,859,362,206
2024/05/06 6.740 6.790 6.200 6.500 312,345,241 2,048,203,917
2024/04/01 6.730 6.940 5.360 6.630 484,068,289 3,105,298,073
2024/03/01 6.890 8.080 6.470 6.700 773,256,602 5,439,860,195
2024/02/01 5.920 7.200 4.740 6.890 498,843,832 3,086,596,210
2024/01/02 8.290 8.360 5.940 5.960 319,628,403 2,281,347,726
2023/12/01 8.660 9.140 7.830 8.310 388,032,110 3,292,452,453
2023/11/01 8.330 10.170 8.160 8.650 805,308,357 7,108,859,521
2023/10/09 8.950 9.230 7.700 8.320 355,200,012 3,036,960,102
2023/09/01 9.090 9.330 8.440 9.010 472,916,253 4,240,876,498
2023/08/01 10.500 10.770 8.360 9.060 725,732,440 7,019,647,025
2023/07/03 11.500 12.990 10.160 10.610 1,857,575,110 21,018,462,369
2023/06/01 10.300 13.150 9.430 11.540 1,515,073,245 16,824,888,385
2023/05/04 10.660 11.290 9.400 10.260 811,121,125 8,437,687,502
2023/04/03 14.130 14.370 10.140 10.770 1,198,067,588 14,799,129,880
2023/03/01 11.010 15.990 11.000 14.150 1,776,202,707 23,157,242,792
2023/02/01 9.740 12.470 9.670 11.120 1,232,769,851 13,252,275,898
2023/01/03 8.110 10.070 8.100 9.680 447,956,770 4,027,131,362
2022/12/01 8.820 9.440 7.850 8.140 487,174,512 4,171,431,759
2022/11/01 8.870 9.750 8.580 8.760 800,670,025 7,198,023,524
2022/10/10 7.100 9.410 6.810 8.970 489,109,279 3,948,334,654
2022/09/01 7.810 8.000 6.930 7.060 286,528,068 2,134,634,106
2022/08/01 8.810 9.400 7.810 7.850 552,133,979 4,675,194,467
2022/07/01 9.100 9.100 8.100 8.780 370,715,829 3,251,177,820
2022/06/01 8.480 9.770 8.440 9.010 574,827,127 5,130,332,108
2022/05/05 7.830 8.770 7.670 8.490 582,417,200 4,769,996,868
2022/04/01 7.150 7.890 5.740 7.780 363,687,138 2,596,726,165
2022/03/01 8.440 8.620 7.070 7.180 310,789,699 2,432,706,368
2022/02/07 8.280 9.360 7.800 8.440 373,140,130 3,160,496,901
2022/01/04 8.570 9.650 7.670 8.090 496,943,808 4,221,537,648
2021/12/01 8.380 8.980 7.370 8.590 506,945,603 4,222,856,872
2021/11/01 6.760 9.240 6.650 8.420 651,241,534 5,058,518,615
2021/10/08 7.010 7.310 6.080 6.600 129,324,020 872,937,135
2021/09/01 7.440 8.010 6.940 6.970 288,213,251 2,115,485,262
2021/08/02 6.700 8.760 6.690 7.380 632,247,536 4,667,567,434
2021/07/01 7.510 7.830 6.560 6.760 262,542,783 1,881,119,040
2021/06/01 7.080 8.080 6.890 7.470 350,825,159 2,589,089,673
2021/05/06 6.400 7.700 6.380 7.070 208,690,198 1,437,353,738
2021/04/01 6.910 7.080 6.390 6.430 118,760,480 795,992,117
2021/03/01 7.300 7.620 6.790 6.910 177,410,706 1,269,373,601
2021/02/01 6.910 7.600 6.320 7.300 136,972,427 963,258,592
2021/01/04 7.860 7.960 6.770 6.880 214,293,990 1,578,810,971
2020/12/01 9.160 9.370 7.410 7.860 221,215,408 1,869,270,197
2020/11/02 9.500 9.850 9.060 9.160 255,429,682 2,399,123,288
2020/10/09 9.780 10.600 9.380 9.410 298,935,755 2,927,328,380
2020/09/01 9.980 11.410 9.350 9.600 868,475,593 8,758,576,355
2020/08/03 9.330 10.560 9.160 9.980 580,127,678 5,660,595,818
2020/07/01 9.650 11.220 8.860 9.260 727,796,850 7,094,199,795
2020/06/01 8.670 9.730 8.640 9.620 417,218,105 3,823,803,932
2020/05/06 8.820 9.430 8.460 8.590 204,542,319 1,805,085,965
2020/04/01 9.160 9.870 8.200 8.920 316,712,076 2,862,285,386
2020/03/02 10.820 12.990 9.140 9.160 1,021,722,571 10,756,184,366
2020/02/03 9.020 12.600 8.170 10.730 884,356,110 8,958,527,394
2020/01/02 9.800 11.690 9.790 10.020 688,454,640 7,108,294,158
2019/12/02 9.390 10.580 9.270 9.690 395,792,888 3,852,054,282
2019/11/01 9.980 10.220 9.250 9.350 382,602,780 3,711,246,966
2019/10/08 12.100 12.580 9.900 9.990 543,010,502 6,050,494,518
2019/09/02 12.850 14.770 12.000 12.020 575,210,552 7,425,968,226
2019/08/01 12.910 13.630 11.390 12.850 454,418,496 5,768,842,806
2019/07/01 13.950 14.560 11.890 12.970 316,753,819 4,226,287,830
2019/06/03 14.030 14.930 13.260 13.590 272,731,673 3,805,288,667
2019/05/06 15.560 15.640 13.430 14.000 365,853,278 5,362,494,422
2019/04/01 17.070 18.620 15.520 16.140 593,484,102 9,992,788,567
2019/03/01 12.480 21.100 12.290 16.940 1,317,289,332 20,684,735,735
2019/02/01 10.140 13.090 10.140 12.400 375,228,984 4,293,557,649
2019/01/02 9.820 11.040 9.530 10.120 288,145,938 2,918,197,987
2018/12/03 10.560 10.850 9.720 9.780 247,485,346 2,531,156,376
2018/11/01 11.950 12.290 9.720 10.240 456,935,864 5,049,141,297
※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。