Guangzhou Haozhi Industrial Co.,Ltd.
銘柄コード：取扱いなし

ティッカー：300503

  • 株価 (CNY)
    53.060
  • 前日比
    -1.240 (-2.28%)
  • 出来高
    11,796,200

  • 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 54.300 55.460 53.000 53.060 11,796,200 636,463,971
2026/04/02 54.800 56.380 54.000 54.300 20,008,613 1,097,872,595
2026/04/01 53.410 55.580 51.350 55.330 28,826,914 1,554,275,135
2026/03/31 49.530 53.340 49.240 52.030 26,271,264 1,340,753,958
2026/03/30 45.680 49.800 45.510 49.620 14,787,100 704,642,282
2026/03/27 46.000 47.110 45.330 46.750 7,495,900 347,041,430
2026/03/26 47.250 48.570 46.200 46.730 12,571,584 593,221,620
2026/03/25 46.770 48.060 46.580 46.960 10,658,300 501,925,992
2026/03/24 47.880 47.990 45.030 46.420 13,560,137 635,021,215
2026/03/23 49.010 50.950 46.190 46.780 15,239,494 735,038,894
2026/03/20 50.500 51.880 49.330 49.730 11,836,143 596,068,161
2026/03/19 51.340 51.750 49.830 50.130 15,080,693 765,533,678
2026/03/18 51.760 54.380 51.760 53.180 22,304,900 1,177,029,573
2026/03/17 51.450 54.950 51.010 51.690 23,142,056 1,209,750,977
2026/03/16 48.350 51.050 47.610 50.540 14,330,300 707,737,691
2026/03/13 49.990 49.990 48.060 48.120 5,997,750 294,129,660
2026/03/12 50.600 50.650 49.110 49.390 9,397,300 469,277,668
2026/03/11 51.300 52.480 50.560 50.790 15,497,431 794,747,005
2026/03/10 49.730 51.160 49.510 50.800 14,057,500 707,092,250
2026/03/09 48.000 49.210 47.630 49.060 10,802,250 523,639,068
2026/03/06 49.140 50.060 49.140 49.400 6,419,500 317,347,982
2026/03/05 49.580 50.230 49.170 49.590 9,151,200 454,288,446
2026/03/04 47.950 49.290 47.850 48.460 9,558,009 462,488,160
2026/03/03 52.000 52.460 48.250 48.440 16,687,470 839,171,147
2026/03/02 51.700 53.500 51.510 52.150 13,478,955 703,803,635
2026/02/27 53.710 54.180 53.050 53.160 13,468,600 720,906,815
2026/02/26 54.890 55.090 53.800 54.690 10,802,551 590,008,329
2026/02/25 53.500 55.410 53.100 55.130 16,787,155 911,290,709
2026/02/24 56.990 57.000 52.000 53.240 17,368,136 951,904,113
2026/02/13 54.820 56.000 54.700 55.230 11,807,850 651,645,721
2026/02/12 54.860 56.330 54.730 55.010 12,984,514 717,167,169
2026/02/11 56.200 56.850 54.900 55.000 18,919,960 1,054,551,270
2026/02/10 55.870 59.000 55.410 57.300 25,161,389 1,431,557,227
2026/02/09 56.460 56.800 54.850 56.350 18,336,212 1,028,936,536
2026/02/06 54.120 57.070 53.900 55.560 20,778,233 1,146,179,277
2026/02/05 55.200 55.660 54.300 54.690 13,711,150 753,599,081
2026/02/04 57.390 57.880 55.660 56.610 21,100,033 1,200,275,377
2026/02/03 56.580 58.860 55.440 58.350 27,903,284 1,599,067,447
2026/02/02 55.630 59.950 55.630 57.150 32,263,956 1,841,949,248
2026/01/30 55.420 56.700 52.990 55.570 25,312,742 1,396,503,976
2026/01/29 57.710 58.030 55.810 56.000 20,449,311 1,163,310,179
2026/01/28 59.920 59.940 56.840 57.710 26,939,850 1,578,742,559
2026/01/27 59.800 61.000 58.100 59.400 32,759,110 1,951,623,978
2026/01/26 71.550 71.760 61.580 61.700 47,142,778 3,141,948,296
2026/01/23 68.000 72.560 66.880 71.650 47,852,961 3,338,820,721
2026/01/22 65.120 68.680 64.800 67.260 38,627,680 2,567,388,751
2026/01/21 64.650 69.770 62.860 65.880 41,066,680 2,701,776,877
2026/01/20 66.110 68.980 63.170 64.010 40,328,081 2,644,211,450
2026/01/19 63.000 70.850 63.000 67.500 53,266,559 3,520,253,717
2026/01/16 61.640 64.490 60.380 62.920 48,664,693 3,034,608,593
2026/01/15 60.570 61.500 59.540 60.220 25,716,092 1,554,730,632
2026/01/14 63.640 66.610 60.750 61.440 47,640,250 3,006,576,177
2026/01/13 66.890 69.000 55.720 62.900 53,689,335 3,416,118,162
2026/01/12 63.260 74.650 63.260 69.270 63,430,071 4,288,507,100
2026/01/09 63.080 69.930 62.260 64.910 68,934,397 4,483,837,852
2026/01/08 59.620 61.500 58.850 60.800 45,847,489 2,759,674,981
2026/01/07 58.000 62.770 56.880 59.620 50,864,886 3,017,177,875
2026/01/06 60.030 62.850 58.450 61.910 64,358,013 3,913,610,770
2026/01/05 62.220 62.930 60.000 60.660 56,741,600 3,486,913,174
2025/12/31 62.400 66.650 60.480 63.720 73,180,394 4,633,233,695
2025/12/30 50.740 64.560 50.740 63.800 81,453,114 4,680,295,930
2025/12/29 45.020 54.550 45.020 53.800 75,942,800 3,766,573,023
2025/12/26 46.000 49.560 45.880 46.720 72,628,469 3,416,443,181
2025/12/25 37.550 43.420 37.020 43.420 52,446,589 2,116,350,982
2025/12/24 34.900 36.580 34.630 36.180 17,067,700 607,140,758
2025/12/23 35.700 35.890 34.880 34.980 17,300,689 611,795,614
2025/12/22 36.290 36.370 35.480 35.660 18,943,900 681,033,205
2025/12/19 36.160 37.240 35.800 35.930 19,104,600 693,162,649
2025/12/18 35.550 37.700 35.080 36.060 25,554,480 922,452,841
2025/12/17 35.760 36.750 35.520 36.000 19,167,597 690,177,248
2025/12/16 37.000 37.210 35.550 35.910 23,794,650 866,541,666
2025/12/15 38.320 38.560 36.500 37.660 34,432,575 1,300,174,032
2025/12/12 35.910 39.200 35.350 38.600 43,258,976 1,612,045,740
2025/12/11 36.930 37.470 36.160 36.300 28,843,559 1,058,991,268
2025/12/10 35.560 37.990 35.510 36.880 46,733,276 1,705,063,574
2025/12/09 35.500 36.100 34.400 34.950 30,828,533 1,086,320,431
2025/12/08 34.990 36.200 33.600 35.800 56,967,681 2,002,271,567
2025/12/05 30.010 36.550 29.660 34.470 68,443,769 2,236,229,042
2025/12/04 30.010 31.130 29.510 30.460 27,035,675 818,572,649
2025/12/03 29.590 29.750 28.880 28.940 10,027,000 293,690,830
2025/12/02 30.160 30.400 29.400 29.460 14,541,358 434,132,243
2025/12/01 29.500 31.230 29.100 30.680 27,276,400 821,769,741
2025/11/28 27.800 30.190 27.510 29.250 22,695,283 651,070,931
2025/11/27 27.600 28.390 27.340 27.510 12,777,113 354,053,801
2025/11/26 28.600 29.500 28.150 28.150 19,882,592 568,642,131
2025/11/25 27.000 27.690 26.810 27.500 8,379,900 228,352,275
2025/11/24 26.390 26.950 26.090 26.770 6,168,900 163,784,295
2025/11/21 26.610 27.220 25.810 26.330 10,241,870 271,332,740
2025/11/20 27.300 27.480 26.800 26.860 4,847,670 131,420,333
2025/11/19 27.490 27.740 27.010 27.160 5,377,400 147,071,890
※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。