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
2026/04/01 39.650 39.870 37.460 37.500 40,616,467 1,568,607,955
2026/03/02 48.910 50.790 38.000 38.780 527,166,449 23,258,583,729
2026/02/02 50.000 52.680 48.000 51.740 275,661,853 13,949,868,071
2026/01/05 49.520 60.800 49.300 50.000 892,041,217 46,747,419,976
2025/12/01 51.010 52.250 46.910 49.500 516,973,136 25,806,006,516
2025/11/03 62.490 64.340 50.900 51.410 780,119,668 44,689,155,181
2025/10/09 60.800 62.500 55.750 61.570 866,175,258 52,104,772,644
2025/09/01 67.850 70.000 55.780 60.600 1,239,283,934 78,765,788,635
2025/08/01 53.380 72.890 52.020 65.500 1,657,657,612 101,030,087,307
2025/07/01 50.880 58.000 48.980 53.080 868,681,907 45,809,940,365
2025/06/03 50.250 52.750 46.810 50.830 522,223,236 26,194,717,517
2025/05/06 53.000 61.200 50.010 50.330 831,089,054 44,575,461,411
2025/04/01 52.230 52.940 42.500 51.600 752,319,713 37,478,687,302
2025/03/03 56.220 65.880 50.500 51.920 1,168,413,431 65,583,045,882
2025/02/05 50.560 63.860 49.420 55.390 1,707,384,316 93,577,465,899
2025/01/02 49.700 52.250 43.400 47.820 930,033,268 44,913,631,594
2024/12/02 60.030 63.100 50.020 50.030 1,301,392,610 72,611,200,674
2024/11/01 69.500 78.000 57.300 60.610 2,548,065,889 169,070,541,899
2024/10/07 37.000 84.840 35.990 72.000 4,394,204,036 252,479,978,398
2024/09/02 21.200 37.370 19.480 37.370 1,194,215,428 34,459,086,174
2024/08/01 20.510 21.760 18.470 21.240 627,925,597 12,869,335,110
2024/07/01 20.600 21.890 19.240 20.660 491,549,748 10,124,695,934
2024/06/03 21.680 23.340 20.260 20.670 602,720,955 12,950,966,520
2024/05/06 23.100 23.350 20.950 21.820 522,256,656 11,648,934,712
2024/04/01 23.120 25.380 20.710 22.690 942,794,268 21,660,698,307
2024/03/01 23.150 26.230 21.450 22.730 1,155,229,432 27,020,816,414
2024/02/01 19.480 23.800 17.100 22.990 766,440,687 15,974,540,018
2024/01/02 26.000 27.350 19.600 19.660 965,621,000 22,356,540,202
2023/12/01 27.500 28.970 23.910 25.980 1,177,935,138 31,321,295,319
2023/11/01 26.210 30.280 25.250 27.360 1,958,465,398 53,417,143,730
2023/10/09 22.650 31.320 21.780 26.620 2,395,599,229 61,309,373,268
2023/09/01 20.400 26.630 20.050 22.650 1,653,440,328 37,090,800,157
2023/08/01 23.500 24.500 18.600 20.350 603,852,453 13,126,242,697
2023/07/03 24.100 25.640 22.060 23.270 567,284,638 13,482,937,633
2023/06/01 23.320 27.260 22.380 23.960 1,197,539,126 29,016,373,022
2023/05/04 23.100 24.570 21.600 23.460 671,782,342 15,573,594,143
2023/04/03 25.800 31.540 21.970 23.360 1,550,700,372 39,802,601,798
2023/03/01 23.550 28.870 21.340 26.050 1,529,219,746 38,157,855,712
2023/02/01 20.400 27.850 20.310 23.800 1,489,600,349 34,394,872,058
2023/01/03 18.530 21.100 18.420 20.300 519,747,762 10,180,559,288
2022/12/01 19.260 21.990 17.600 18.570 662,532,248 12,823,311,660
2022/11/01 19.600 23.220 18.370 19.060 1,216,585,096 24,407,738,488
2022/10/10 16.180 20.230 15.530 19.660 736,306,269 13,179,882,215
2022/09/01 18.950 20.400 16.090 16.090 588,084,347 10,516,418,335
2022/08/01 20.540 22.050 17.730 18.740 1,084,402,009 21,433,205,707
2022/07/01 18.130 24.780 16.190 20.340 1,408,174,301 27,966,341,617
2022/06/01 15.580 18.650 15.580 17.950 1,032,449,267 17,489,690,582
2022/05/05 13.880 16.600 13.740 15.750 736,995,459 11,049,404,419
2022/04/01 19.610 20.060 12.760 14.040 542,590,759 9,016,501,937
2022/03/01 20.000 22.300 18.600 19.860 959,649,779 19,375,329,038
2022/02/07 19.710 21.080 18.700 19.970 438,302,833 8,706,885,777
2022/01/04 22.870 25.500 18.500 19.000 702,669,429 15,084,555,967
2021/12/01 29.180 30.200 22.460 22.770 1,090,263,604 28,513,118,903
2021/11/01 26.210 29.660 26.020 28.840 1,363,831,257 37,754,258,771
2021/10/08 30.320 31.370 25.360 26.320 1,088,420,237 30,848,550,567
2021/09/01 28.790 34.190 25.330 30.100 2,173,227,135 64,332,956,263
2021/08/02 36.730 40.120 27.880 29.210 1,987,471,390 66,550,479,494
2021/07/01 44.000 52.500 33.130 38.400 3,133,974,003 131,650,412,931
2021/06/01 20.450 51.120 18.030 43.360 2,986,224,275 99,262,094,901
2021/05/06 9.500 22.170 8.530 21.120 2,127,371,074 32,612,598,564
2021/04/01 8.680 11.270 8.530 9.560 644,590,861 6,130,059,088
2021/03/01 8.550 9.150 8.130 8.670 301,926,935 2,604,119,814
2021/02/01 8.740 9.040 7.890 8.530 206,736,925 1,767,600,708
2021/01/04 9.780 9.980 8.600 8.810 311,643,047 2,895,943,014
2020/12/01 10.430 10.910 9.070 9.790 384,076,556 3,859,969,387
2020/11/02 11.490 11.860 10.250 10.420 439,153,077 4,832,879,612
2020/10/09 12.990 13.850 11.300 11.420 459,631,653 5,694,836,180
2020/09/01 13.570 15.550 12.650 12.660 1,366,842,327 18,599,306,964
2020/08/03 12.300 14.650 11.380 13.730 1,003,525,078 13,060,878,890
2020/07/01 10.410 13.630 10.070 12.370 1,006,453,598 11,694,990,808
2020/06/01 9.380 10.490 9.150 10.370 414,910,127 4,085,827,475
2020/05/06 9.500 10.620 8.980 9.360 351,625,142 3,380,875,740
2020/04/01 9.400 10.870 8.770 9.650 394,268,154 3,813,558,719
2020/03/02 12.620 14.130 9.450 9.490 667,614,335 7,625,824,741
2020/02/03 11.420 15.070 10.280 12.390 935,669,531 11,499,378,535
2020/01/02 13.930 15.430 12.690 12.690 545,611,737 7,466,696,620
2019/12/02 12.500 14.240 12.380 13.870 466,058,700 6,174,112,628
2019/11/01 13.450 14.350 12.170 12.420 432,352,607 5,662,738,270
2019/10/08 15.140 16.100 13.160 13.540 564,382,058 8,175,074,110
2019/09/02 15.350 18.600 14.810 15.060 921,310,207 14,699,504,352
2019/08/01 13.750 16.970 13.220 15.360 1,189,490,325 17,634,194,068
2019/07/01 14.500 14.780 12.600 13.860 627,428,974 8,743,222,752
2019/06/03 11.820 15.100 11.150 14.100 815,181,145 10,632,000,083
2019/05/06 11.610 13.220 10.710 11.800 468,817,255 5,548,452,212
2019/04/01 13.500 14.900 12.120 12.470 549,555,416 7,280,235,373
2019/03/01 11.780 16.000 11.530 12.930 653,838,938 8,539,136,530
2019/02/01 8.600 12.260 8.580 11.800 215,899,257 2,225,921,339
2019/01/02 9.180 9.740 8.420 8.550 156,282,856 1,402,247,925
2018/12/03 10.390 10.530 9.110 9.120 102,293,586 1,001,198,472
2018/11/01 10.200 11.400 9.770 10.090 267,157,588 2,769,088,399
※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。