Huatu Cendes CO., LTD.
銘柄コード：取扱いなし

ティッカー：300492

  • 株価 (CNY)
    56.240
  • 前日比
    -1.520 (-2.63%)
  • 出来高
    1,016,100

  • 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 57.600 60.150 46.210 56.240 5,555,447 305,827,357
2026/03/23 61.500 62.500 50.120 58.200 8,065,567 468,448,131
2026/03/16 66.190 68.530 62.610 62.650 8,018,275 521,147,783
2026/03/09 68.990 70.800 65.690 65.850 6,565,629 445,363,029
2026/03/02 72.000 73.070 68.030 69.560 8,734,990 617,258,068
2026/02/24 75.270 75.500 72.000 74.220 7,045,381 523,101,925
2026/02/09 77.770 79.800 74.010 74.080 10,449,999 798,536,673
2026/02/02 77.380 82.760 76.990 77.100 11,259,970 884,555,093
2026/01/26 80.690 92.230 75.280 77.320 23,199,759 1,887,996,387
2026/01/19 91.510 91.660 73.000 77.990 22,087,461 1,845,186,491
2026/01/12 88.650 94.650 85.390 92.340 21,125,876 1,906,768,753
2026/01/05 74.010 88.190 74.010 88.170 12,417,106 1,006,965,211
2025/12/29 74.990 75.640 72.080 74.300 3,827,504 284,201,740
2025/12/22 77.990 78.600 73.700 74.510 8,385,212 638,953,154
2025/12/15 76.000 80.980 71.850 78.780 11,650,554 895,956,728
2025/12/08 68.880 76.800 68.300 75.040 8,897,276 642,872,677
2025/12/01 71.470 72.180 67.210 68.550 5,884,251 411,029,642
2025/11/24 66.060 72.600 66.060 71.560 8,149,950 562,917,046
2025/11/17 67.530 70.730 64.500 66.060 8,206,875 551,543,034
2025/11/10 66.150 68.970 63.560 68.130 7,594,418 506,566,666
2025/11/03 66.960 68.990 64.330 66.150 6,590,325 438,965,072
2025/10/27 67.640 71.770 65.800 67.140 9,910,758 674,798,735
2025/10/20 66.530 67.680 64.330 67.570 6,768,060 450,262,111
2025/10/13 68.550 71.500 66.000 66.510 10,258,730 699,029,862
2025/10/09 73.480 73.480 70.500 71.390 3,867,000 279,245,737
2025/09/29 76.570 76.890 71.940 73.000 5,019,925 374,486,405
2025/09/22 79.990 80.640 76.000 76.570 10,940,759 856,661,429
2025/09/15 71.990 81.450 71.200 79.980 13,722,975 1,045,073,161
2025/09/08 63.690 72.780 62.310 71.900 12,006,280 812,464,967
2025/09/01 67.970 68.000 62.500 63.710 7,749,341 507,930,555
2025/08/25 64.880 68.250 63.010 67.960 9,153,705 604,373,372
2025/08/18 62.100 64.640 61.400 64.580 6,369,107 402,400,180
2025/08/11 59.150 63.320 58.800 62.100 6,174,085 375,646,766
2025/08/04 64.000 64.760 58.000 59.400 10,318,050 634,972,797
2025/07/28 68.400 69.020 63.360 64.020 6,053,565 400,746,003
2025/07/21 70.470 73.200 68.090 68.410 7,392,199 517,768,098
2025/07/14 66.610 71.470 64.800 69.980 6,950,997 474,162,260
2025/07/07 66.310 68.480 63.440 66.600 5,880,692 389,345,915
2025/06/30 68.690 69.210 65.600 66.030 4,123,000 277,818,047
2025/06/23 62.850 68.580 62.030 68.140 4,117,985 269,316,219
2025/06/16 65.550 65.900 62.320 63.200 3,257,892 209,295,126
2025/06/09 63.479 66.880 62.393 65.900 4,659,065 301,269,120
2025/06/03 64.536 64.536 60.000 63.671 3,932,891 248,502,667
2025/05/26 69.100 69.957 63.357 64.357 4,653,520 310,356,045
2025/05/19 70.329 72.757 68.464 68.907 3,503,412 245,639,104
2025/05/12 71.364 72.064 67.571 70.500 3,888,704 273,666,571
2025/05/06 68.286 71.736 68.064 70.964 3,742,770 261,104,992
2025/04/28 65.229 70.000 64.907 68.114 3,193,860 214,188,236
2025/04/21 64.286 66.143 63.829 64.671 2,406,204 155,758,998
2025/04/14 59.914 64.007 59.614 63.821 2,543,110 157,263,379
2025/04/07 59.257 60.857 50.743 59.807 5,421,242 312,621,341
2025/03/31 61.686 64.221 61.057 61.257 2,229,593 138,357,951
2025/03/24 61.736 62.736 59.664 61.643 3,009,700 184,930,264
2025/03/17 63.721 65.007 61.071 61.400 2,185,494 137,248,476
2025/03/10 64.686 67.000 62.143 63.729 4,021,641 258,951,453
2025/03/03 57.271 66.407 57.000 65.000 5,671,882 348,364,156
2025/02/24 58.057 59.193 55.457 57.214 5,090,576 292,607,581
2025/02/17 57.179 60.307 54.643 58.057 7,208,949 414,849,783
2025/02/10 48.893 57.450 48.757 56.271 8,015,360 423,553,664
2025/02/05 49.500 50.629 48.664 49.464 1,852,511 91,818,318
2025/01/27 48.536 49.971 48.079 49.286 604,300 29,591,362
2025/01/20 51.121 51.879 47.250 48.536 3,110,336 154,572,813
2025/01/13 45.750 51.964 45.050 51.679 3,008,521 146,246,462
2025/01/06 49.279 49.407 45.714 45.750 3,216,115 152,886,066
2024/12/30 53.571 53.921 48.436 49.000 1,810,604 92,760,864
2024/12/23 55.707 56.064 52.857 53.600 2,563,177 139,839,247
2024/12/16 57.507 58.029 54.200 55.421 3,997,147 224,996,406
2024/12/09 57.150 60.414 54.486 57.857 6,303,455 362,302,107
2024/12/02 50.479 57.843 50.264 57.114 5,740,880 309,576,954
2024/11/25 50.643 51.557 47.857 49.893 2,596,697 129,802,391
2024/11/18 54.721 54.993 50.586 50.664 3,838,933 202,469,165
2024/11/11 57.971 63.207 53.864 54.171 6,564,228 376,151,598
2024/11/04 53.107 60.643 52.143 58.714 7,499,141 421,089,890
2024/10/28 54.129 56.214 48.700 53.071 8,487,805 450,095,567
2024/10/21 54.143 55.671 52.857 54.936 5,697,414 309,949,292
2024/10/14 53.236 58.343 51.429 54.207 9,377,665 509,242,375
2024/10/07 57.857 74.143 50.757 52.200 12,551,213 737,248,838
2024/09/30 57.857 63.429 55.164 62.750 2,306,495 137,928,401
2024/09/23 44.186 58.486 43.843 54.293 5,328,747 267,513,756
2024/09/18 44.850 45.357 43.271 44.764 1,712,470 76,308,519
2024/09/09 44.821 47.500 44.607 44.614 2,952,796 134,014,122
2024/09/02 53.007 53.486 45.464 45.500 6,201,492 306,132,001
2024/08/26 51.071 55.843 50.007 53.943 5,239,398 276,200,104
2024/08/19 50.271 52.129 49.321 51.264 2,071,970 105,144,707
2024/08/12 53.279 53.279 50.143 50.457 2,485,968 128,747,039
2024/08/05 53.564 59.879 51.786 52.279 8,224,286 447,211,999
2024/07/29 49.636 54.214 46.664 52.386 6,848,153 347,372,560
2024/07/22 52.707 57.943 49.200 49.700 7,102,308 372,072,160
2024/07/15 57.929 58.736 51.071 52.950 5,168,582 285,158,421
2024/07/08 64.657 64.757 56.300 57.907 5,307,418 323,249,620
※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。