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
2026/04/03 57.760 57.870 46.210 56.240 1,016,100 55,397,772
2026/04/02 59.300 59.720 57.210 57.760 1,017,260 59,507,166
2026/04/01 58.970 60.150 57.970 59.360 1,163,787 68,794,359
2026/03/31 58.590 59.230 57.330 57.700 1,095,420 63,767,136
2026/03/30 57.600 58.400 56.850 57.800 1,262,880 72,820,818
2026/03/27 57.650 58.880 56.930 58.200 985,180 57,056,699
2026/03/26 59.200 59.570 57.910 58.100 1,141,113 66,977,627
2026/03/25 58.990 60.500 58.850 59.200 1,349,740 80,154,309
2026/03/24 59.840 60.000 57.320 58.650 1,715,300 101,121,223
2026/03/23 61.500 62.500 50.120 58.100 2,874,234 166,863,654
2026/03/20 63.990 64.580 62.610 62.650 1,011,640 64,196,145
2026/03/19 66.400 66.570 63.350 63.750 1,794,910 116,700,560
2026/03/18 65.400 68.530 65.030 66.900 2,740,960 182,177,906
2026/03/17 66.280 66.430 64.700 64.980 1,198,785 78,637,299
2026/03/16 66.190 66.360 64.920 66.010 1,271,980 83,785,322
2026/03/13 66.260 67.260 65.690 65.850 981,220 65,020,543
2026/03/12 66.830 67.350 65.760 66.360 917,881 61,107,927
2026/03/11 68.630 68.960 67.000 67.050 1,450,655 98,513,981
2026/03/10 69.800 70.800 68.050 68.650 1,839,570 127,528,190
2026/03/09 68.990 69.930 67.810 68.900 1,376,303 94,837,598
2026/03/06 68.630 70.350 68.200 69.560 1,261,618 87,285,041
2026/03/05 69.110 69.710 68.320 68.900 1,301,639 89,826,107
2026/03/04 69.270 70.000 68.030 68.330 1,563,419 107,731,294
2026/03/03 71.650 71.860 69.130 69.400 1,692,017 119,304,118
2026/03/02 72.000 73.070 70.100 71.650 2,916,297 209,113,076
2026/02/27 73.030 74.880 73.030 74.220 1,633,015 120,500,176
2026/02/26 73.600 74.130 72.350 73.130 1,285,000 94,193,712
2026/02/25 72.720 74.320 72.100 73.550 1,544,485 113,013,828
2026/02/24 75.270 75.500 72.000 72.490 2,582,881 190,655,361
2026/02/13 76.900 78.000 74.010 74.080 1,612,697 122,157,766
2026/02/12 75.520 77.980 74.780 77.300 2,124,002 162,263,132
2026/02/11 78.560 78.890 74.500 74.780 2,305,457 176,788,206
2026/02/10 78.790 79.800 76.190 78.670 1,971,205 154,468,551
2026/02/09 77.770 79.000 75.200 78.500 2,436,638 189,125,749
2026/02/06 78.130 79.200 77.010 77.100 1,402,061 109,164,469
2026/02/05 79.740 81.280 77.890 78.750 1,474,699 117,113,221
2026/02/04 81.590 81.600 78.000 80.020 2,090,063 167,837,284
2026/02/03 79.440 82.760 79.000 81.600 3,075,406 248,185,264
2026/02/02 77.380 81.300 76.990 78.610 3,217,741 252,817,910
2026/01/30 77.260 77.960 75.280 77.320 2,666,845 205,227,056
2026/01/29 79.500 80.430 76.770 77.140 3,089,658 242,414,566
2026/01/28 87.460 87.560 78.510 79.370 5,631,057 468,644,718
2026/01/27 86.360 88.600 83.200 85.920 3,385,833 291,249,354
2026/01/26 80.690 92.230 78.620 86.090 8,426,366 711,248,488
2026/01/23 74.350 78.380 73.000 77.990 4,516,620 342,946,956
2026/01/22 79.160 79.470 73.750 74.440 4,199,747 322,141,593
2026/01/21 77.000 80.870 76.100 78.000 4,270,139 333,038,815
2026/01/20 89.000 89.000 76.600 79.000 6,102,327 508,934,071
2026/01/19 91.510 91.660 87.900 88.200 2,998,628 269,329,270
2026/01/16 89.860 93.800 89.100 92.340 3,024,279 276,041,065
2026/01/15 91.000 91.970 86.110 89.370 3,806,651 341,123,512
2026/01/14 87.790 94.650 87.570 91.000 5,425,270 489,644,180
2026/01/13 89.880 92.160 86.600 87.650 4,806,159 428,096,597
2026/01/12 88.650 92.660 85.390 87.510 4,063,517 359,834,589
2026/01/09 87.870 88.190 85.710 88.170 3,045,336 266,421,219
2026/01/08 77.600 87.500 77.600 87.450 4,853,137 400,565,795
2026/01/07 76.690 77.930 76.410 76.940 1,075,809 82,829,224
2026/01/06 74.890 76.970 74.200 76.580 1,843,960 139,514,013
2026/01/05 74.010 75.750 74.010 74.900 1,598,864 119,383,177
2025/12/31 72.850 74.500 72.080 74.300 1,556,756 114,316,484
2025/12/30 74.000 74.000 72.200 72.340 1,145,202 83,754,348
2025/12/29 74.990 75.640 73.510 73.520 1,125,546 83,757,505
2025/12/26 75.230 75.550 73.700 74.510 1,306,420 97,651,628
2025/12/25 76.330 76.960 74.810 75.710 1,110,764 84,365,302
2025/12/24 77.670 78.600 76.010 76.330 1,261,428 97,322,323
2025/12/23 76.000 78.300 75.630 77.960 1,721,878 132,537,254
2025/12/22 77.990 78.240 73.810 76.410 2,984,722 228,667,014
2025/12/19 77.730 79.580 77.270 78.780 1,681,264 131,710,221
2025/12/18 76.860 78.700 75.800 77.820 1,581,427 122,236,399
2025/12/17 75.100 76.770 74.760 76.770 1,654,365 125,483,585
2025/12/16 74.500 76.200 72.830 75.510 2,256,886 168,724,797
2025/12/15 76.000 80.980 71.850 74.260 4,476,612 339,204,082
2025/12/12 73.000 76.800 71.010 75.040 3,964,042 293,190,456
2025/12/11 70.330 71.650 69.700 71.240 1,476,520 104,434,259
2025/12/10 69.880 70.980 69.160 70.280 1,191,755 83,512,231
2025/12/09 69.310 70.950 69.150 69.870 1,116,122 77,927,638
2025/12/08 68.880 70.300 68.300 69.440 1,148,837 79,533,985
2025/12/05 68.000 68.560 67.210 68.550 1,243,418 84,651,897
2025/12/04 69.100 69.850 67.510 68.000 1,000,620 68,657,541
2025/12/03 68.500 70.210 68.200 69.450 1,217,247 84,099,595
2025/12/02 70.300 70.730 68.540 68.650 949,947 66,073,563
2025/12/01 71.470 72.180 69.620 69.940 1,473,019 104,293,427
2025/11/28 67.660 72.600 67.130 71.560 2,623,610 182,964,002
2025/11/27 67.890 68.600 67.660 67.660 1,201,541 81,647,714
2025/11/26 68.050 69.180 67.990 68.420 1,028,880 70,385,680
2025/11/25 68.160 70.170 68.150 68.270 1,681,259 115,481,477
2025/11/24 66.060 68.700 66.060 68.150 1,614,660 108,573,775
2025/11/21 65.520 67.250 64.500 66.060 1,595,120 105,010,737
2025/11/20 67.600 67.930 66.000 66.030 865,780 57,912,024
2025/11/19 69.810 70.730 67.310 67.590 1,821,757 125,446,187
※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。