HUBEI FEILIHUAQUARTZ GLASS CO.LTD
銘柄コード：取扱いなし

ティッカー：300395

  • 株価 (CNY)
    93.760
  • 前日比
    +2.430 (+2.66%)
  • 出来高
    22,143,041

  • 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 92.710 96.900 90.100 93.760 98,941,960 9,237,963,450
2026/03/23 93.960 99.890 90.380 94.200 110,632,640 10,466,677,488
2026/03/16 113.100 126.220 97.640 97.870 177,478,411 19,293,234,363
2026/03/09 106.630 118.330 100.600 113.900 161,694,514 17,764,567,780
2026/03/02 134.320 135.880 109.000 110.290 209,772,772 25,670,418,541
2026/02/24 99.000 134.930 98.460 134.320 247,471,521 28,874,358,391
2026/02/09 88.860 104.600 87.880 95.930 157,737,076 14,877,366,665
2026/02/02 96.310 99.690 84.560 87.120 111,973,949 10,292,645,392
2026/01/26 92.020 99.300 90.580 96.060 126,817,247 11,982,961,669
2026/01/19 95.980 100.670 90.200 92.990 127,341,501 12,092,348,934
2026/01/12 94.230 99.930 90.580 96.400 161,919,072 15,428,458,775
2026/01/05 102.000 107.000 90.530 95.630 177,885,300 17,573,288,787
2025/12/29 106.980 111.500 99.890 100.300 103,707,040 10,854,756,609
2025/12/22 90.780 113.050 90.080 104.210 196,996,122 19,607,024,022
2025/12/15 83.700 97.490 82.210 89.180 207,301,370 18,272,579,258
2025/12/08 80.030 92.800 79.110 84.590 167,462,021 14,088,998,481
2025/12/01 78.900 81.010 74.680 80.320 92,758,247 7,302,624,890
2025/11/24 72.370 83.120 71.030 78.330 126,417,944 9,634,627,557
2025/11/17 75.130 77.980 69.010 69.550 92,240,553 6,725,950,523
2025/11/10 78.040 81.580 73.100 74.980 119,566,813 9,197,677,090
2025/11/03 77.820 81.800 73.000 77.990 124,942,512 9,702,098,413
2025/10/27 85.510 96.840 78.380 78.560 213,360,341 18,097,757,524
2025/10/20 70.090 84.580 69.810 81.540 175,578,463 13,432,630,311
2025/10/13 70.020 73.930 68.000 69.150 80,451,956 5,653,761,207
2025/10/09 75.730 81.200 73.330 73.690 44,985,682 3,418,349,510
2025/09/29 72.100 78.690 72.100 75.700 42,317,297 3,158,880,427
2025/09/22 83.400 89.280 71.660 71.940 140,838,503 11,136,100,432
2025/09/15 86.750 91.380 82.620 83.400 98,214,220 8,450,105,953
2025/09/08 85.800 93.990 76.770 85.200 147,841,734 12,631,597,752
2025/09/01 91.000 93.440 79.100 85.280 158,670,528 13,836,863,394
2025/08/25 102.020 108.590 90.050 95.410 171,314,135 16,963,097,362
2025/08/18 99.010 105.880 89.580 100.780 137,410,326 13,577,857,837
2025/08/11 77.540 100.880 74.250 99.300 147,656,064 12,992,626,211
2025/08/04 80.530 81.500 75.010 75.910 109,122,853 8,537,499,211
2025/07/28 76.760 86.880 76.000 81.680 125,069,612 10,046,841,931
2025/07/21 65.610 81.520 65.000 76.100 152,925,155 11,019,404,356
2025/07/14 56.780 67.300 55.000 63.000 132,716,499 8,032,002,519
2025/07/07 49.900 55.350 49.060 54.320 75,142,306 3,919,234,825
2025/06/30 48.400 52.160 47.800 50.500 56,909,691 2,829,265,288
2025/06/23 43.010 51.330 42.930 48.200 61,627,212 2,857,499,752
2025/06/16 43.110 45.440 42.520 43.000 25,001,600 1,088,007,128
2025/06/09 45.500 46.250 42.500 43.210 33,419,073 1,482,637,173
2025/06/03 44.960 46.500 44.390 45.320 16,503,452 747,482,599
2025/05/26 42.990 45.500 42.900 44.790 28,141,305 1,239,483,778
2025/05/19 44.430 46.440 42.880 43.000 28,281,666 1,249,696,116
2025/05/12 47.730 49.790 44.060 44.440 45,585,794 2,119,967,349
2025/05/06 48.150 52.000 46.800 47.790 32,886,278 1,601,068,444
2025/04/28 47.250 49.500 47.120 48.250 15,980,282 767,532,944
2025/04/21 47.310 49.660 46.420 47.120 26,278,167 1,251,563,398
2025/04/14 48.800 50.650 44.910 47.670 55,028,450 2,641,778,313
2025/04/07 45.770 55.360 42.220 48.490 66,195,978 3,174,759,104
2025/03/31 44.610 47.600 43.880 46.920 24,193,389 1,106,908,030
2025/03/24 43.870 46.280 42.740 44.650 33,913,116 1,505,233,653
2025/03/17 46.640 46.700 43.650 44.020 45,951,830 2,079,435,187
2025/03/10 45.440 50.050 45.440 46.420 57,143,543 2,676,460,695
2025/03/03 40.920 47.770 40.920 45.060 57,637,894 2,516,902,736
2025/02/24 40.850 43.950 40.100 40.770 49,179,673 2,036,899,106
2025/02/17 35.450 41.130 34.970 40.880 65,874,975 2,510,330,609
2025/02/10 37.200 38.470 35.240 35.470 52,111,244 1,907,010,974
2025/02/05 37.840 39.190 36.010 37.130 26,353,053 989,359,492
2025/01/27 38.240 38.390 37.360 37.500 3,141,404 118,972,822
2025/01/20 40.570 40.990 37.570 38.120 29,105,074 1,144,193,221
2025/01/13 38.010 41.260 37.830 40.580 32,718,732 1,289,772,415
2025/01/06 36.090 40.890 34.970 38.300 41,821,689 1,570,927,193
2024/12/30 39.190 39.990 35.850 36.110 33,648,579 1,271,411,557
2024/12/23 41.970 42.080 37.450 39.260 47,048,909 1,890,895,652
2024/12/16 41.570 43.480 40.410 42.080 38,911,153 1,629,793,643
2024/12/09 41.790 42.960 39.480 41.860 53,088,010 2,204,346,895
2024/12/02 42.010 42.760 40.440 41.820 35,264,999 1,472,578,195
2024/11/25 38.270 43.550 36.900 42.080 57,142,003 2,297,108,520
2024/11/18 40.150 41.320 38.130 38.370 44,402,581 1,753,568,930
2024/11/11 45.000 47.000 40.400 40.530 85,823,523 3,710,365,458
2024/11/04 40.800 46.010 39.980 44.200 83,290,902 3,560,477,833
2024/10/28 45.880 46.000 40.580 40.770 49,305,175 2,135,283,866
2024/10/21 46.110 49.340 43.410 45.260 74,661,585 3,436,672,757
2024/10/14 40.000 46.280 39.330 44.770 68,338,278 2,910,868,951
2024/10/07 37.490 51.500 36.810 39.880 106,602,512 4,415,476,047
2024/09/30 37.490 43.430 36.810 42.930 16,200,107 650,677,297
2024/09/23 29.000 36.630 28.810 36.390 45,860,470 1,499,981,322
2024/09/18 28.800 29.600 27.870 29.030 11,906,098 343,193,274
2024/09/09 30.400 31.800 28.520 28.570 20,549,601 612,840,475
2024/09/02 31.490 32.650 30.500 30.670 21,872,420 685,208,237
2024/08/26 29.000 32.320 28.550 31.500 23,352,254 708,565,766
2024/08/19 29.450 29.980 27.810 29.080 21,768,354 633,023,734
2024/08/12 30.970 31.100 28.950 29.520 24,226,610 730,068,892
2024/08/05 31.750 33.150 31.060 31.100 25,666,280 815,289,384
2024/07/29 32.410 33.900 31.530 31.720 36,913,697 1,195,634,645
2024/07/22 32.150 32.650 30.380 32.320 29,198,369 930,698,011
2024/07/15 28.620 32.190 28.050 31.920 27,861,294 841,271,772
2024/07/08 29.610 30.220 27.780 29.050 23,146,863 675,078,259
※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。