Hubei Jiuzhiyang Infrared System Co., Ltd
銘柄コード：取扱いなし

ティッカー：300516

  • 株価 (CNY)
    56.880
  • 前日比
    -1.090 (-1.88%)
  • 出来高
    2,463,055

  • 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 58.510 58.750 56.600 56.880 2,463,055 142,081,327
2026/04/02 59.010 60.180 57.520 57.970 3,268,213 191,746,056
2026/04/01 60.700 61.800 58.420 59.020 3,873,536 232,354,056
2026/03/31 59.460 61.900 59.180 59.560 4,510,250 270,727,756
2026/03/30 57.100 60.200 57.100 59.730 4,181,612 244,760,204
2026/03/27 58.150 58.870 57.210 58.370 4,487,550 260,951,032
2026/03/26 59.470 60.090 58.090 59.510 3,821,350 226,567,841
2026/03/25 58.630 59.780 58.630 59.460 2,959,175 174,961,221
2026/03/24 57.210 58.680 56.630 58.600 4,140,750 239,252,535
2026/03/23 57.390 59.290 55.690 56.100 4,431,150 253,096,210
2026/03/20 61.340 61.660 59.360 59.360 3,041,350 183,788,780
2026/03/19 61.730 63.000 60.510 60.940 3,587,050 220,764,992
2026/03/18 60.370 62.540 60.210 62.530 4,346,202 266,911,130
2026/03/17 61.890 62.470 60.010 60.160 3,353,526 205,009,428
2026/03/16 61.590 62.230 60.660 61.800 3,429,945 211,181,713
2026/03/13 62.000 62.550 60.810 60.860 3,791,950 233,413,482
2026/03/12 64.000 64.000 61.720 62.440 4,851,825 305,859,048
2026/03/11 66.000 66.720 63.890 63.990 4,844,200 315,599,630
2026/03/10 65.040 66.990 64.730 66.020 4,434,200 291,304,769
2026/03/09 65.720 65.720 62.750 64.350 5,614,080 362,866,060
2026/03/06 65.500 68.250 65.350 66.800 4,276,547 284,283,461
2026/03/05 68.000 68.560 64.950 66.370 5,617,372 376,195,402
2026/03/04 66.000 69.450 63.880 66.940 5,340,450 355,500,405
2026/03/03 73.000 73.700 68.250 68.570 9,690,402 686,855,693
2026/03/02 71.420 75.650 69.800 75.640 14,009,090 1,024,449,728
2026/02/27 69.690 72.000 69.160 70.660 7,961,280 560,294,983
2026/02/26 70.300 71.290 69.510 70.310 6,285,450 442,197,121
2026/02/25 68.500 71.300 67.400 70.720 7,082,100 492,064,308
2026/02/24 67.580 70.690 66.900 69.180 5,657,800 388,054,357
2026/02/13 67.690 71.700 67.310 68.870 8,060,308 555,294,768
2026/02/12 68.040 68.750 67.160 67.680 4,373,502 296,993,587
2026/02/11 69.470 70.560 68.000 68.110 5,661,425 390,836,474
2026/02/10 69.550 70.860 66.760 69.810 7,724,000 534,848,380
2026/02/09 70.470 71.130 68.500 69.710 6,319,500 442,064,823
2026/02/06 68.700 71.550 68.180 69.100 5,855,250 406,251,883
2026/02/05 70.010 72.700 69.500 69.760 6,904,880 486,742,253
2026/02/04 72.360 75.170 70.700 71.790 10,163,650 736,915,443
2026/02/03 69.670 72.980 68.300 72.520 11,752,130 832,844,072
2026/02/02 70.310 72.990 68.720 68.720 8,051,200 565,073,472
2026/01/30 67.550 70.320 67.550 68.990 7,924,165 543,617,529
2026/01/29 68.680 70.750 67.130 68.200 7,392,550 507,794,259
2026/01/28 72.000 72.250 68.580 69.300 8,249,618 581,866,181
2026/01/27 67.680 71.930 67.680 71.070 9,779,964 680,587,694
2026/01/26 75.130 75.130 68.290 68.500 12,927,627 927,718,832
2026/01/23 70.310 78.770 70.300 76.130 18,072,276 1,335,134,570
2026/01/22 68.500 70.850 68.120 70.030 8,589,512 595,897,395
2026/01/21 69.570 70.240 68.010 68.100 7,777,900 536,519,542
2026/01/20 74.140 75.600 68.680 69.760 11,775,270 848,349,327
2026/01/19 73.030 75.830 72.700 74.420 8,200,230 606,776,018
2026/01/16 75.920 76.500 73.600 73.660 9,516,757 712,995,434
2026/01/15 79.950 79.950 73.700 74.780 15,620,286 1,204,245,949
2026/01/14 82.720 89.450 81.600 84.320 17,916,142 1,514,317,112
2026/01/13 91.000 92.380 80.000 83.360 18,996,531 1,646,714,289
2026/01/12 89.220 98.760 87.550 95.000 23,797,940 2,204,462,677
2026/01/09 86.880 93.970 83.910 87.450 23,170,147 2,040,189,368
2026/01/08 83.020 91.990 81.810 89.960 23,960,700 2,077,272,886
2026/01/07 84.120 86.750 83.580 84.300 15,684,505 1,328,281,517
2026/01/06 86.320 87.870 82.010 85.410 22,904,565 1,956,107,112
2026/01/05 88.990 92.990 81.000 86.330 31,289,876 2,732,466,646
2025/12/31 68.010 80.700 67.510 80.700 25,694,137 1,907,275,789
2025/12/30 68.880 70.280 66.600 67.250 15,960,179 1,089,322,117
2025/12/29 73.000 74.330 71.210 71.250 18,635,850 1,350,120,742
2025/12/26 71.000 80.000 70.000 76.730 25,979,495 1,933,718,761
2025/12/25 68.330 73.220 68.300 71.530 22,228,516 1,563,664,958
2025/12/24 66.230 71.970 65.060 70.000 22,679,100 1,549,322,716
2025/12/23 75.340 76.000 67.160 67.730 26,601,338 1,903,525,243
2025/12/22 76.350 83.830 74.880 77.170 29,245,388 2,282,821,873
2025/12/19 67.020 76.880 65.660 74.850 28,668,851 2,038,426,978
2025/12/18 66.500 71.180 64.330 66.990 25,642,247 1,724,441,110
2025/12/17 67.880 73.800 65.880 65.910 31,485,525 2,152,586,630
2025/12/16 58.010 67.210 58.010 67.210 25,792,313 1,614,856,716
2025/12/15 55.150 57.800 53.000 56.010 17,538,399 973,205,760
2025/12/12 51.450 55.820 51.000 53.600 15,123,090 801,032,269
2025/12/11 53.540 53.960 51.300 51.490 11,620,282 610,907,275
2025/12/10 53.860 55.800 52.830 53.880 13,286,125 718,679,716
2025/12/09 55.100 58.740 53.880 55.000 18,949,554 1,055,111,166
2025/12/08 55.010 59.000 54.270 56.760 22,886,158 1,287,575,249
2025/12/05 50.400 54.970 50.380 54.270 18,779,875 986,037,336
2025/12/04 51.000 52.550 50.390 51.070 14,506,282 743,483,218
2025/12/03 51.500 56.780 49.500 53.460 22,657,097 1,196,521,292
2025/12/02 48.680 54.370 48.100 53.440 22,343,851 1,142,832,119
2025/12/01 50.250 52.410 49.850 50.080 16,241,102 822,571,213
2025/11/28 49.510 52.250 49.150 50.800 21,632,575 1,090,876,675
2025/11/27 52.000 52.490 49.680 49.680 22,645,471 1,154,069,815
2025/11/26 59.610 60.000 53.280 53.350 26,313,987 1,488,319,104
2025/11/25 58.440 64.900 57.780 61.200 32,185,648 1,949,806,555
2025/11/24 47.750 58.320 47.010 58.320 28,243,048 1,492,645,086
2025/11/21 41.610 50.440 41.450 48.600 27,277,160 1,241,792,709
2025/11/20 42.000 42.890 41.550 42.030 6,955,934 292,966,550
2025/11/19 40.000 43.470 39.910 42.840 10,955,943 455,274,211
※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。