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
2026/03/30 38.500 39.930 37.460 37.500 70,678,009 2,710,324,950
2026/03/23 40.830 41.210 38.540 39.500 90,809,238 3,634,185,704
2026/03/16 44.550 45.850 41.380 41.380 91,365,132 3,955,196,564
2026/03/09 45.580 48.450 44.630 44.900 118,977,902 5,459,895,922
2026/03/02 48.910 50.790 44.420 46.500 195,952,635 9,338,122,820
2026/02/24 49.720 52.680 48.580 51.740 104,989,680 5,320,876,982
2026/02/09 49.290 50.390 49.090 49.220 82,699,817 4,093,434,191
2026/02/02 50.000 50.500 48.000 48.510 87,972,356 4,332,858,463
2026/01/26 54.810 55.990 49.680 50.000 149,813,719 7,883,197,893
2026/01/19 55.170 56.770 53.610 55.190 150,759,257 8,319,649,597
2026/01/12 53.150 60.800 52.840 55.200 430,275,765 23,879,229,268
2026/01/05 49.520 52.330 49.300 52.330 161,192,476 8,199,861,254
2025/12/29 50.500 51.860 49.500 49.500 96,105,126 4,837,932,042
2025/12/22 49.100 50.680 48.610 49.670 88,735,465 4,393,736,549
2025/12/15 49.510 49.770 46.910 49.020 97,833,616 4,774,525,044
2025/12/08 50.180 51.270 48.700 50.010 112,771,011 5,643,061,390
2025/12/01 51.010 52.250 48.520 50.170 121,527,918 6,135,640,760
2025/11/24 57.470 57.560 50.900 51.410 185,225,377 10,064,220,859
2025/11/17 58.110 60.490 56.800 56.860 190,251,727 11,046,966,528
2025/11/10 58.170 59.300 56.380 57.000 128,607,769 7,422,275,868
2025/11/03 62.490 64.340 58.150 58.170 276,034,795 16,779,465,101
2025/10/27 59.300 62.490 58.430 61.570 294,429,460 17,797,524,783
2025/10/20 58.150 60.360 57.800 58.760 196,234,235 11,532,195,405
2025/10/13 56.000 62.500 55.750 58.070 276,633,075 16,066,848,996
2025/10/09 60.800 61.890 57.880 58.080 98,878,488 5,899,337,790
2025/09/29 59.000 61.580 58.230 60.600 81,676,121 4,888,520,032
2025/09/22 60.240 62.800 57.250 58.700 257,651,986 15,394,062,033
2025/09/15 59.920 63.600 59.500 59.620 283,640,449 17,205,629,636
2025/09/08 58.010 61.160 56.960 59.920 247,679,153 14,616,166,016
2025/09/01 67.850 70.000 55.780 58.420 368,636,225 23,228,690,127
2025/08/25 67.000 72.890 63.240 65.500 588,059,564 39,492,610,169
2025/08/18 56.500 68.840 55.690 64.840 670,516,329 41,214,962,452
2025/08/11 52.520 54.980 52.500 54.800 209,320,584 11,240,515,360
2025/08/04 52.100 55.150 52.050 52.300 162,702,400 8,606,956,960
2025/07/28 55.990 56.800 52.020 52.650 188,197,800 10,231,373,397
2025/07/21 53.830 55.190 52.150 54.840 226,931,858 12,254,887,661
2025/07/14 50.650 58.000 49.920 54.030 275,314,336 14,632,956,958
2025/07/07 49.300 51.300 48.980 50.780 110,430,125 5,531,444,961
2025/06/30 51.040 52.000 49.350 49.370 116,366,742 5,869,538,466
2025/06/23 47.000 52.300 46.810 50.650 175,036,670 8,610,053,797
2025/06/16 48.650 50.480 47.520 47.550 105,641,941 5,128,916,235
2025/06/09 51.580 52.190 48.790 48.920 113,467,426 5,715,354,247
2025/06/03 50.250 52.750 50.010 51.590 106,576,980 5,451,412,527
2025/05/26 51.280 52.190 50.010 50.330 103,686,725 5,283,097,855
2025/05/19 55.300 55.300 51.330 51.440 160,085,851 8,539,379,506
2025/05/12 57.000 59.800 54.320 55.240 247,628,400 14,013,291,156
2025/05/06 53.000 61.200 52.500 57.540 319,688,078 17,921,713,652
2025/04/28 48.720 52.360 48.320 51.600 116,852,636 5,871,844,959
2025/04/21 48.750 50.640 47.930 48.730 158,084,996 7,748,140,866
2025/04/14 50.180 50.780 47.150 48.710 141,279,411 6,951,653,418
2025/04/07 47.380 51.270 42.500 49.390 279,044,122 13,292,266,751
2025/03/31 51.510 52.940 50.500 51.600 85,816,283 4,431,338,313
2025/03/24 55.990 56.180 51.200 52.200 200,804,379 10,821,849,995
2025/03/17 61.900 65.880 55.400 56.070 387,392,941 23,170,940,283
2025/03/10 57.500 60.580 56.300 60.520 256,084,241 15,038,547,052
2025/03/03 56.220 60.800 54.800 58.000 295,374,135 16,970,720,926
2025/02/24 58.150 63.860 54.510 55.390 413,602,280 23,979,626,188
2025/02/17 60.350 61.510 55.580 58.400 340,555,612 20,079,158,883
2025/02/10 61.540 63.400 58.000 60.120 532,072,185 32,331,366,321
2025/02/05 50.560 63.240 49.420 59.720 421,154,239 23,473,031,510
2025/01/27 51.000 51.300 47.800 47.820 47,327,475 2,341,763,463
2025/01/20 50.270 50.680 48.020 50.160 219,898,360 10,947,090,106
2025/01/13 44.670 52.250 43.850 49.640 371,475,381 17,683,156,824
2025/01/06 44.690 48.240 43.400 45.060 194,903,824 8,838,401,158
2024/12/30 52.970 53.850 44.760 44.820 161,978,739 7,953,156,084
2024/12/23 56.390 56.800 51.680 52.960 193,945,075 10,561,763,921
2024/12/16 60.850 60.850 53.500 56.500 289,105,717 16,746,448,657
2024/12/09 58.200 63.100 56.240 60.850 474,576,329 28,283,562,767
2024/12/02 60.030 61.980 58.110 58.190 278,214,978 16,575,352,851
2024/11/25 61.370 63.630 57.300 60.610 379,048,585 23,018,672,945
2024/11/18 66.800 67.500 59.560 61.370 495,668,488 31,627,367,048
2024/11/11 70.600 78.000 64.770 65.010 626,095,101 43,573,088,554
2024/11/04 61.180 75.500 61.180 71.800 806,554,402 54,373,865,010
2024/10/28 62.660 84.840 60.000 63.580 1,254,336,805 85,006,405,274
2024/10/21 60.200 72.580 60.010 62.590 1,084,676,198 69,251,151,861
2024/10/14 51.300 71.800 44.000 62.950 1,481,797,437 85,221,875,095
2024/10/07 37.000 57.130 35.990 50.380 814,092,909 36,735,942,518
2024/09/30 37.000 37.370 35.990 37.370 83,255,476 3,074,832,867
2024/09/23 22.500 31.140 21.520 31.140 645,201,724 17,146,235,815
2024/09/18 20.070 23.080 20.050 22.190 170,650,141 3,642,953,884
2024/09/09 20.200 20.980 19.480 20.080 143,034,917 2,887,159,799
2024/09/02 21.200 21.360 20.000 20.070 152,073,170 3,141,451,509
2024/08/26 20.500 21.760 19.790 21.240 253,816,958 5,285,103,607
2024/08/19 19.740 21.000 19.280 20.800 190,377,311 3,846,573,568
2024/08/12 19.000 19.780 18.470 19.510 76,775,622 1,473,324,186
2024/08/05 19.830 20.140 18.910 19.110 69,457,888 1,354,255,171
2024/07/29 20.050 20.750 19.850 20.040 95,357,272 1,923,594,569
2024/07/22 21.220 21.680 19.740 20.040 130,043,420 2,687,997,491
2024/07/15 20.200 20.490 19.240 20.130 86,118,867 1,723,669,123
2024/07/08 20.390 20.730 19.580 20.180 91,779,230 1,855,776,030
※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。