Shanghai Huace Navigation Technology LTD.
銘柄コード：取扱いなし

ティッカー：300627

  • 株価 (CNY)
    32.610
  • 前日比
    -0.320 (-0.97%)
  • 出来高
    4,867,770

  • 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 32.600 33.830 32.220 32.610 33,343,491 1,094,166,657
2026/03/23 32.400 32.900 31.080 32.790 45,097,315 1,456,305,044
2026/03/16 35.760 35.950 32.970 32.970 46,108,032 1,586,692,651
2026/03/09 35.350 37.290 35.000 35.670 52,646,030 1,886,175,639
2026/03/02 38.020 38.760 34.800 35.380 82,729,652 3,039,487,414
2026/02/24 37.120 38.180 36.920 37.820 42,386,052 1,589,900,810
2026/02/09 37.760 38.230 36.860 36.880 45,254,017 1,693,970,991
2026/02/02 38.600 38.900 37.100 37.100 70,627,209 2,678,536,901
2026/01/26 41.560 41.560 37.300 38.800 107,027,068 4,260,212,441
2026/01/19 38.810 42.490 38.600 41.970 136,620,214 5,528,678,510
2026/01/12 43.990 48.000 39.030 39.140 240,279,049 10,221,470,744
2026/01/05 35.350 43.990 34.820 42.680 270,345,187 10,600,234,782
2025/12/29 34.100 35.190 33.300 34.910 87,231,047 2,998,567,240
2025/12/22 33.480 34.690 32.100 34.150 111,507,428 3,747,207,117
2025/12/15 31.820 33.650 30.820 33.090 112,891,544 3,651,476,990
2025/12/08 32.380 32.600 30.680 31.780 87,016,666 2,772,350,978
2025/12/01 31.050 32.170 30.230 32.100 82,428,009 2,587,209,132
2025/11/24 32.140 32.150 30.670 30.920 55,158,039 1,735,823,487
2025/11/17 31.450 32.260 31.110 31.790 36,300,738 1,149,009,109
2025/11/10 32.150 32.470 31.490 31.500 39,914,583 1,273,374,984
2025/11/03 32.080 32.200 30.830 32.050 55,376,671 1,760,424,371
2025/10/27 32.990 33.650 32.030 32.080 69,305,636 2,265,427,976
2025/10/20 32.100 32.950 30.940 32.390 56,882,804 1,825,653,594
2025/10/13 34.910 34.980 31.610 31.700 67,489,252 2,247,392,091
2025/10/09 35.440 36.620 35.270 35.430 21,060,986 751,666,590
2025/09/29 35.960 35.960 34.830 35.430 21,740,010 772,748,655
2025/09/22 36.130 36.990 34.840 35.750 47,802,807 1,717,435,348
2025/09/15 35.280 36.890 34.800 36.130 48,522,932 1,735,907,892
2025/09/08 35.450 36.740 34.820 35.010 58,202,285 2,066,472,128
2025/09/01 38.350 38.540 34.200 35.400 72,367,166 2,650,266,536
2025/08/25 37.700 38.790 36.680 38.320 70,929,647 2,686,283,056
2025/08/18 36.270 37.550 35.960 37.550 47,021,593 1,731,922,824
2025/08/11 37.350 37.730 35.900 36.290 45,359,061 1,670,007,228
2025/08/04 35.580 37.840 35.480 37.050 47,509,126 1,733,489,234
2025/07/28 35.630 36.780 35.100 35.760 38,743,392 1,387,691,442
2025/07/21 34.480 36.610 34.340 35.810 43,918,589 1,550,765,377
2025/07/14 34.410 34.600 33.400 34.480 33,526,963 1,147,376,491
2025/07/07 34.000 35.160 33.740 34.380 37,696,375 1,293,739,590
2025/06/30 34.900 35.430 33.890 34.060 46,742,334 1,615,882,486
2025/06/23 32.200 35.560 31.670 34.820 57,514,349 1,930,325,338
2025/06/16 31.679 33.050 31.471 32.330 35,463,606 1,139,534,319
2025/06/09 32.143 32.393 31.157 31.729 35,666,757 1,136,182,377
2025/06/03 31.986 33.421 31.986 32.179 29,764,611 964,165,044
2025/05/26 31.079 32.714 30.486 32.107 35,643,539 1,126,211,080
2025/05/19 30.350 31.671 30.179 31.071 21,690,768 668,460,665
2025/05/12 30.843 31.671 30.214 30.286 23,513,666 723,127,527
2025/05/06 30.429 31.636 30.429 30.629 25,529,563 785,819,096
2025/04/28 29.929 30.886 29.507 30.393 17,433,506 526,121,419
2025/04/21 29.100 30.286 28.579 30.150 31,878,156 941,322,098
2025/04/14 29.650 29.836 27.729 29.179 28,817,498 838,545,965
2025/04/07 27.229 29.821 25.379 29.664 48,034,867 1,346,093,086
2025/03/31 29.136 29.921 28.429 28.714 20,877,173 606,481,875
2025/03/24 29.643 29.957 28.400 29.143 22,968,653 672,654,229
2025/03/17 29.993 30.993 29.057 29.764 31,435,293 941,542,037
2025/03/10 30.314 30.479 28.907 29.764 28,759,933 858,944,158
2025/03/03 29.486 31.179 29.057 30.479 32,469,386 975,713,166
2025/02/24 32.200 33.321 29.300 29.371 53,648,028 1,665,663,973
2025/02/17 31.264 32.000 29.907 31.800 42,426,468 1,325,519,533
2025/02/10 32.457 32.821 30.264 30.786 59,346,506 1,874,281,352
2025/02/05 28.929 33.007 28.293 32.257 33,577,870 1,028,204,746
2025/01/27 28.971 29.121 28.357 28.679 5,897,952 169,754,854
2025/01/20 27.550 29.479 27.550 28.743 33,479,298 948,485,251
2025/01/13 26.307 27.864 25.943 27.514 26,998,891 726,459,160
2025/01/06 26.621 27.693 25.814 26.393 36,421,066 969,902,092
2024/12/30 29.557 30.693 26.571 26.721 41,638,249 1,181,922,516
2024/12/23 28.957 30.143 28.379 29.721 33,173,461 971,982,407
2024/12/16 29.629 29.914 28.007 29.043 37,166,302 1,083,332,662
2024/12/09 28.343 30.457 28.064 29.614 68,390,345 1,991,492,651
2024/12/02 27.679 28.657 27.186 28.386 43,629,301 1,220,616,954
2024/11/25 25.629 27.757 24.807 27.536 38,829,918 1,026,362,100
2024/11/18 27.286 27.843 25.371 25.386 46,717,138 1,236,672,718
2024/11/11 28.514 29.707 27.214 27.271 59,162,768 1,666,999,732
2024/11/04 25.093 28.886 25.071 28.386 72,309,809 1,942,169,159
2024/10/28 26.514 26.893 25.064 25.093 56,278,292 1,457,101,258
2024/10/21 26.243 27.450 25.621 26.407 64,552,130 1,706,128,933
2024/10/14 24.957 26.971 24.414 26.236 60,532,380 1,552,322,618
2024/10/07 23.143 30.350 22.786 24.957 114,458,308 2,896,825,317
2024/09/30 23.143 25.607 22.786 25.329 21,793,879 527,766,022
2024/09/23 20.257 22.757 20.236 22.443 40,321,234 863,811,876
2024/09/18 20.450 20.836 20.150 20.421 9,677,037 198,033,304
2024/09/09 20.471 20.814 20.279 20.450 14,534,731 298,012,857
2024/09/02 20.036 20.957 19.721 20.657 24,959,970 507,754,429
2024/08/26 19.786 20.457 18.900 20.143 25,414,774 503,758,942
2024/08/19 19.729 20.100 19.514 19.764 20,123,603 397,979,465
2024/08/12 20.393 20.843 19.371 19.721 33,597,021 674,695,375
2024/08/05 21.071 21.414 19.893 20.357 47,992,620 992,667,353
2024/07/29 22.000 22.214 21.179 21.293 47,655,732 1,032,771,196
2024/07/22 21.836 22.107 20.186 21.871 38,535,716 828,517,894
2024/07/15 22.457 23.529 21.379 21.814 64,350,057 1,434,668,433
2024/07/08 20.357 22.386 20.179 21.986 58,186,498 1,235,124,793
※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。