Beijing Hengyu Datacom Aviation Equipment co., LTD.
銘柄コード：取扱いなし

ティッカー：300965

  • 株価 (CNY)
    51.580
  • 前日比
    -0.840 (-1.60%)
  • 出来高
    450,563

  • 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 52.880 52.930 51.360 51.580 450,563 23,513,756
2026/04/02 53.270 54.070 52.070 52.420 517,373 27,398,780
2026/04/01 53.290 53.500 52.310 53.300 558,456 29,654,013
2026/03/31 52.370 54.050 52.360 52.360 650,800 34,352,478
2026/03/30 51.500 52.880 50.840 52.600 549,953 28,572,808
2026/03/27 50.860 52.160 50.090 51.900 545,100 27,937,737
2026/03/26 52.590 52.600 50.520 50.900 589,000 30,423,322
2026/03/25 51.590 52.490 51.090 52.240 643,946 33,390,209
2026/03/24 50.000 51.480 49.220 51.310 870,284 43,951,517
2026/03/23 51.540 51.540 48.180 48.640 817,700 40,864,557
2026/03/20 54.280 54.580 51.940 52.000 611,750 32,545,100
2026/03/19 55.100 55.450 53.770 53.880 499,014 27,221,213
2026/03/18 55.750 55.980 54.830 55.750 413,199 22,964,567
2026/03/17 56.660 56.830 55.350 55.380 427,753 23,977,694
2026/03/16 56.800 56.890 55.880 56.800 342,199 19,365,896
2026/03/13 56.540 57.080 56.120 56.120 457,800 25,849,677
2026/03/12 57.950 58.100 56.690 56.990 530,700 30,479,427
2026/03/11 59.500 59.500 57.900 57.950 649,000 38,104,412
2026/03/10 57.810 59.540 57.810 59.010 643,855 37,692,881
2026/03/09 57.670 58.860 56.800 57.600 808,036 46,649,938
2026/03/06 57.630 59.220 57.300 58.710 727,781 42,367,770
2026/03/05 59.730 59.800 57.700 58.120 1,108,300 65,209,601
2026/03/04 56.190 60.300 56.190 59.350 1,345,051 78,023,045
2026/03/03 63.210 63.210 59.360 59.360 2,096,771 128,500,610
2026/03/02 59.660 64.380 59.640 63.840 3,368,788 208,460,601
2026/02/27 59.950 60.070 59.360 59.650 678,700 40,557,415
2026/02/26 60.250 60.250 59.400 59.950 614,949 36,873,879
2026/02/25 60.500 60.590 59.800 59.960 800,349 48,191,014
2026/02/24 60.580 61.000 60.130 60.480 495,572 30,005,645
2026/02/13 60.490 61.270 60.090 60.560 628,135 38,066,551
2026/02/12 60.370 60.660 59.910 60.270 416,605 25,122,323
2026/02/11 61.170 61.170 60.300 60.350 431,555 26,215,887
2026/02/10 61.610 61.760 60.850 60.870 416,500 25,519,996
2026/02/09 61.770 61.770 61.030 61.460 503,071 30,942,639
2026/02/06 60.840 61.300 59.950 60.820 527,700 32,045,901
2026/02/05 61.170 61.750 60.510 60.810 630,900 38,522,754
2026/02/04 60.500 61.990 60.200 61.170 882,465 53,799,478
2026/02/03 60.310 60.820 59.470 60.800 715,700 43,192,495
2026/02/02 60.020 60.740 59.460 59.600 623,700 37,393,933
2026/01/30 60.010 60.600 58.720 60.020 784,388 46,935,816
2026/01/29 60.810 61.270 59.680 60.060 777,253 46,988,830
2026/01/28 63.740 64.000 60.200 60.520 1,485,975 92,301,337
2026/01/27 62.510 64.500 62.510 63.790 977,975 61,932,711
2026/01/26 65.000 65.480 62.500 62.910 1,221,714 78,156,098
2026/01/23 65.350 65.880 64.700 65.600 1,114,421 72,863,631
2026/01/22 64.150 65.690 63.990 65.350 1,121,927 72,695,259
2026/01/21 63.360 64.350 63.050 64.200 812,967 51,818,516
2026/01/20 66.110 66.910 63.380 63.980 1,366,918 88,979,527
2026/01/19 65.140 67.100 64.710 66.500 1,365,814 89,955,924
2026/01/16 66.480 66.630 64.600 65.280 1,240,618 81,567,531
2026/01/15 67.020 67.700 64.560 66.150 1,795,940 119,174,088
2026/01/14 68.020 69.800 66.370 67.030 2,822,185 191,358,253
2026/01/13 74.200 75.000 68.000 68.950 3,623,703 259,230,653
2026/01/12 71.130 81.000 70.020 75.580 4,905,442 365,124,311
2026/01/09 68.270 72.380 67.500 70.180 3,837,679 267,035,299
2026/01/08 67.700 70.290 67.300 70.280 2,535,940 174,707,246
2026/01/07 68.780 68.860 67.200 68.140 1,824,350 124,502,765
2026/01/06 69.160 69.460 67.580 68.880 2,316,731 159,321,590
2026/01/05 70.690 71.850 68.030 68.910 2,516,875 175,854,056
2025/12/31 69.900 72.000 69.140 70.640 3,181,820 224,063,764
2025/12/30 66.300 72.710 65.220 71.330 4,878,443 336,075,938
2025/12/29 67.590 67.600 65.090 66.300 2,059,564 137,259,642
2025/12/26 65.400 69.530 64.200 67.590 4,038,811 269,307,917
2025/12/25 62.950 64.930 62.950 64.190 1,714,317 109,296,280
2025/12/24 61.100 63.170 60.850 62.960 1,356,277 84,116,299
2025/12/23 65.000 65.390 61.560 61.780 2,256,477 143,133,977
2025/12/22 65.000 65.830 64.300 65.180 1,628,723 105,993,221
2025/12/19 66.350 68.240 64.910 64.950 2,021,300 133,633,196
2025/12/18 66.130 69.640 66.010 66.260 2,618,900 175,492,489
2025/12/17 65.520 68.470 63.810 67.620 2,618,455 173,747,581
2025/12/16 68.000 68.330 65.210 66.220 2,640,755 176,772,139
2025/12/15 65.250 71.840 62.500 69.800 4,437,799 298,874,668
2025/12/12 65.670 66.740 64.020 66.400 2,580,276 169,543,485
2025/12/11 68.220 68.840 66.060 66.870 3,611,613 243,774,848
2025/12/10 64.480 71.430 63.550 69.180 5,675,285 381,152,140
2025/12/09 64.000 66.400 63.500 63.860 2,964,468 191,030,317
2025/12/08 58.880 69.000 58.880 65.870 5,306,391 335,138,389
2025/12/05 57.260 58.670 56.360 58.300 922,455 53,177,224
2025/12/04 57.270 58.400 56.900 57.260 839,430 48,231,549
2025/12/03 59.190 60.160 56.950 57.830 1,474,995 86,335,144
2025/12/02 59.930 60.880 59.390 59.400 1,131,598 67,782,720
2025/12/01 59.130 61.500 58.670 60.330 1,623,996 97,289,540
2025/11/28 57.210 58.860 56.680 58.650 1,230,416 71,179,565
2025/11/27 57.380 57.860 56.350 57.200 983,000 56,225,142
2025/11/26 60.320 60.370 57.600 57.610 1,574,702 92,868,050
2025/11/25 60.260 61.370 59.410 60.510 1,882,228 113,663,043
2025/11/24 57.380 60.580 57.380 60.410 2,277,700 134,241,943
2025/11/21 56.460 59.270 55.300 57.260 1,342,600 76,625,538
2025/11/20 57.970 58.680 57.050 57.480 749,800 43,334,691
2025/11/19 57.390 59.620 56.740 58.150 1,238,016 71,773,977
※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。