Jiangsu Hoperun Software Co., Ltd.
銘柄コード：取扱いなし

ティッカー：300339

  • 株価 (CNY)
    37.500
  • 前日比
    -0.810 (-2.11%)
  • 出来高
    13,059,765

  • 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 38.390 38.650 37.460 37.500 13,059,765 496,271,070
2026/04/02 39.300 39.490 38.150 38.310 13,882,833 538,827,455
2026/04/01 39.650 39.870 39.330 39.600 13,673,869 541,656,135
2026/03/31 39.300 39.930 38.780 38.780 13,380,282 524,473,603
2026/03/30 38.500 39.300 38.000 39.250 16,681,260 646,607,340
2026/03/27 38.700 39.660 38.540 39.500 13,567,122 530,474,470
2026/03/26 40.460 40.510 38.880 39.060 16,806,920 667,696,914
2026/03/25 39.960 40.850 39.960 40.380 17,101,330 688,969,832
2026/03/24 39.990 40.250 39.010 39.930 16,666,953 663,261,394
2026/03/23 40.830 41.210 39.070 39.270 26,666,913 1,069,209,876
2026/03/20 43.620 43.880 41.380 41.380 25,651,909 1,091,873,506
2026/03/19 44.640 44.800 43.300 43.620 21,638,290 954,032,206
2026/03/18 44.970 45.280 44.530 45.160 14,316,401 644,023,298
2026/03/17 45.180 45.850 44.600 44.630 15,435,533 695,602,294
2026/03/16 44.550 45.330 44.200 45.190 14,322,999 641,921,007
2026/03/13 45.500 45.700 44.740 44.900 15,501,688 700,831,314
2026/03/12 46.450 46.950 45.740 45.750 19,148,818 885,106,240
2026/03/11 46.590 48.450 45.990 46.910 26,814,526 1,259,880,504
2026/03/10 47.000 47.480 46.110 46.470 24,200,513 1,131,736,990
2026/03/09 45.580 47.720 44.630 46.590 33,312,357 1,536,699,028
2026/03/06 44.500 46.830 44.470 46.500 28,774,998 1,311,420,533
2026/03/05 46.710 46.980 44.420 44.840 46,684,896 2,135,250,430
2026/03/04 49.200 50.050 45.880 46.000 41,100,876 1,963,902,607
2026/03/03 49.210 50.790 48.970 49.850 40,346,311 2,005,413,388
2026/03/02 48.910 50.220 48.910 49.110 39,045,554 1,924,457,742
2026/02/27 49.280 52.680 49.140 51.740 58,439,439 2,963,463,951
2026/02/26 49.470 49.650 48.830 48.990 17,227,020 848,172,329
2026/02/25 48.900 49.620 48.810 49.290 13,847,571 680,677,352
2026/02/24 49.720 49.900 48.580 48.840 15,475,650 762,330,519
2026/02/13 49.600 50.290 49.220 49.220 17,439,962 864,716,915
2026/02/12 49.810 50.070 49.480 49.710 15,939,172 793,252,742
2026/02/11 49.750 50.200 49.590 49.600 12,409,568 617,810,342
2026/02/10 49.480 50.390 49.470 49.940 18,915,921 942,391,184
2026/02/09 49.290 49.790 49.090 49.630 17,995,194 889,862,343
2026/02/06 48.530 49.190 48.000 48.510 14,686,763 713,152,494
2026/02/05 49.020 49.490 48.810 48.870 13,823,093 677,988,153
2026/02/04 49.800 49.960 48.760 49.640 20,226,524 1,002,021,998
2026/02/03 49.630 50.240 49.350 50.100 18,725,535 933,093,409
2026/02/02 50.000 50.500 49.110 49.180 20,510,441 1,019,317,641
2026/01/30 51.010 51.750 49.680 50.000 28,194,488 1,426,923,037
2026/01/29 51.650 53.300 50.790 51.490 32,600,352 1,688,942,736
2026/01/28 52.750 53.560 51.900 51.990 23,605,684 1,240,478,694
2026/01/27 53.050 53.410 51.500 52.620 28,953,927 1,524,279,486
2026/01/26 54.810 55.990 52.640 53.200 36,459,268 1,974,633,954
2026/01/23 54.910 55.550 54.200 55.190 28,592,798 1,571,531,660
2026/01/22 54.430 55.790 54.280 54.420 27,909,967 1,527,512,493
2026/01/21 53.800 54.750 53.610 54.150 27,413,949 1,482,477,827
2026/01/20 55.460 56.670 53.880 54.250 34,727,925 1,912,293,190
2026/01/19 55.170 56.770 54.840 55.460 32,114,618 1,784,288,176
2026/01/16 56.530 57.460 55.170 55.200 57,380,790 3,218,488,511
2026/01/15 60.000 60.800 57.020 57.790 70,619,417 4,159,660,209
2026/01/14 55.680 59.730 55.650 59.000 110,580,536 6,360,039,528
2026/01/13 59.000 59.000 55.000 55.150 81,056,063 4,623,235,193
2026/01/12 53.150 59.980 52.840 58.510 110,638,959 6,209,058,379
2026/01/09 51.020 52.330 51.020 52.330 44,321,369 2,290,306,743
2026/01/08 50.700 51.810 50.700 51.270 31,359,505 1,603,097,895
2026/01/07 51.210 51.520 50.510 50.700 27,676,057 1,411,063,766
2026/01/06 50.480 51.400 50.450 51.320 32,144,534 1,636,558,587
2026/01/05 49.520 50.460 49.300 50.420 25,691,011 1,282,623,724
2025/12/31 50.110 50.570 49.500 49.500 17,610,617 879,122,000
2025/12/30 50.590 50.830 49.960 50.040 27,969,135 1,408,385,792
2025/12/29 50.500 51.860 50.020 51.170 50,525,374 2,571,109,969
2025/12/26 49.680 50.680 49.520 49.670 25,097,024 1,252,027,784
2025/12/25 49.370 49.920 49.100 49.670 18,266,211 904,451,437
2025/12/24 48.820 49.480 48.610 49.250 15,167,096 743,794,387
2025/12/23 49.030 49.220 48.700 48.800 13,947,137 682,538,016
2025/12/22 49.100 49.480 48.820 49.050 16,257,997 798,470,877
2025/12/19 48.840 49.540 48.660 49.020 18,768,803 919,952,879
2025/12/18 48.200 49.230 48.100 48.300 16,488,675 798,999,968
2025/12/17 47.160 48.800 46.910 48.540 23,467,227 1,122,965,480
2025/12/16 48.480 48.950 47.240 47.340 19,281,945 925,581,564
2025/12/15 49.510 49.770 48.500 48.510 19,826,966 972,958,789
2025/12/12 48.700 50.270 48.700 50.010 25,126,090 1,241,731,367
2025/12/11 50.300 50.300 48.900 49.000 22,921,188 1,137,463,954
2025/12/10 50.010 50.350 49.400 50.310 19,829,728 991,833,420
2025/12/09 50.700 51.270 50.130 50.150 20,483,625 1,035,703,289
2025/12/08 50.180 51.120 50.180 50.760 24,410,380 1,234,188,812
2025/12/05 49.500 50.350 49.080 50.170 22,480,718 1,118,977,738
2025/12/04 49.450 50.130 48.520 49.490 26,341,613 1,301,209,828
2025/12/03 50.240 50.620 49.280 49.440 21,889,787 1,092,190,922
2025/12/02 51.860 51.860 50.160 50.220 28,923,444 1,475,818,730
2025/12/01 51.010 52.250 51.010 51.870 21,892,356 1,128,222,566
2025/11/28 51.700 52.150 50.900 51.410 26,470,596 1,364,294,517
2025/11/27 52.850 53.190 51.750 51.840 33,500,494 1,755,677,139
2025/11/26 53.000 54.380 52.010 53.330 43,414,850 2,308,801,723
2025/11/25 53.700 54.420 53.080 53.300 31,130,648 1,669,380,999
2025/11/24 57.470 57.560 51.550 53.380 50,708,789 2,788,476,307
2025/11/21 57.600 58.900 56.800 56.860 31,153,650 1,792,581,021
2025/11/20 58.000 59.500 57.510 58.300 32,705,270 1,907,616,635
2025/11/19 60.000 60.000 57.720 57.840 34,362,780 2,023,624,114
※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。