Huali Industrial Group Company Limited
銘柄コード：取扱いなし

ティッカー：300979

  • 株価 (CNY)
    44.180
  • 前日比
    -0.200 (-0.45%)
  • 出来高
    886,031

  • 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 43.370 44.690 42.890 44.180 5,766,120 252,455,148
2026/03/23 44.660 44.660 42.830 43.640 7,088,813 311,535,609
2026/03/16 47.380 48.690 44.880 45.070 10,519,876 489,226,833
2026/03/09 46.950 48.550 46.170 47.140 9,083,979 428,786,518
2026/03/02 47.200 48.180 46.160 47.200 10,255,928 483,925,962
2026/02/24 48.920 49.210 47.110 47.650 8,968,896 432,502,587
2026/02/09 50.870 50.870 48.310 48.310 8,539,407 423,469,193
2026/02/02 48.070 51.350 47.910 50.410 16,313,379 806,451,890
2026/01/26 49.110 49.470 47.600 48.170 16,823,302 817,402,185
2026/01/19 50.210 51.600 49.030 49.080 17,443,153 871,808,786
2026/01/12 50.540 51.840 50.190 50.500 17,187,349 872,558,740
2026/01/05 50.300 51.420 49.480 50.500 19,191,968 967,754,986
2025/12/29 52.710 52.980 50.170 50.210 9,169,346 472,381,782
2025/12/22 54.700 55.190 51.830 52.710 13,447,531 720,888,518
2025/12/15 59.560 61.260 54.550 54.850 10,047,118 578,261,876
2025/12/08 58.300 60.700 56.900 59.810 10,796,223 636,194,430
2025/12/01 61.180 64.360 56.840 58.870 15,260,500 920,398,906
2025/11/24 58.780 61.700 58.190 61.100 9,873,542 591,844,791
2025/11/17 60.200 61.030 58.400 58.760 8,465,445 504,519,358
2025/11/10 58.190 61.940 57.890 59.810 10,812,517 642,885,229
2025/11/03 59.120 60.200 57.860 58.220 11,610,843 683,298,110
2025/10/27 55.750 61.580 53.930 59.150 17,523,571 1,009,401,498
2025/10/20 50.260 55.750 49.970 54.740 13,399,686 705,895,458
2025/10/13 51.300 53.150 50.080 50.080 10,640,906 544,308,944
2025/10/09 53.020 54.490 52.730 53.540 4,112,903 219,814,100
2025/09/29 53.510 53.960 52.710 53.020 4,172,998 222,420,793
2025/09/22 55.300 56.300 53.640 53.670 11,483,673 628,472,714
2025/09/15 53.380 56.660 52.570 55.900 16,082,427 878,542,780
2025/09/08 53.950 56.880 53.610 53.970 20,149,585 1,100,217,714
2025/09/01 53.000 54.500 50.960 53.930 18,559,077 985,440,591
2025/08/25 54.370 54.570 52.020 52.990 17,934,268 959,259,159
2025/08/18 51.410 54.700 51.370 54.260 17,763,610 940,316,695
2025/08/11 51.860 52.450 50.770 51.360 17,323,977 894,090,452
2025/08/04 51.940 53.250 51.420 52.200 9,880,722 515,798,390
2025/07/28 57.130 57.130 51.610 51.980 15,133,105 824,186,731
2025/07/21 53.980 57.760 53.260 57.220 13,942,850 774,595,031
2025/07/14 54.540 55.700 53.580 53.980 6,681,588 363,812,466
2025/07/07 52.730 55.250 52.530 54.540 9,821,610 528,034,307
2025/06/30 52.000 55.700 51.300 53.190 18,988,115 1,007,272,030
2025/06/23 50.130 52.300 49.360 51.530 11,650,519 592,195,880
2025/06/16 52.210 52.790 50.150 50.670 10,105,922 520,000,216
2025/06/09 52.000 54.190 51.240 52.260 16,124,565 845,290,008
2025/06/03 52.600 54.340 51.500 52.010 11,722,186 616,733,510
2025/05/26 52.110 54.700 50.770 52.930 17,125,320 901,262,778
2025/05/19 53.500 55.460 53.070 54.660 14,669,132 794,663,553
2025/05/12 57.000 58.110 53.110 53.420 24,868,711 1,377,975,276
2025/05/06 51.250 55.900 50.920 54.000 19,800,750 1,049,786,263
2025/04/28 56.670 57.990 50.990 51.230 15,041,579 815,554,413
2025/04/21 55.860 58.130 54.680 56.910 11,989,654 676,156,537
2025/04/14 56.990 58.100 53.030 56.000 25,239,234 1,414,154,281
2025/04/07 49.900 57.500 47.770 56.140 42,492,211 2,244,757,276
2025/03/31 63.000 63.700 49.850 53.480 21,743,110 1,250,391,898
2025/03/24 62.870 65.290 62.380 63.600 8,814,571 560,033,768
2025/03/17 65.640 66.300 62.600 63.020 10,122,273 651,773,158
2025/03/10 67.530 68.700 61.420 65.230 17,397,137 1,143,339,843
2025/03/03 69.870 70.960 66.660 67.640 10,733,425 738,271,805
2025/02/24 66.250 72.480 65.600 69.980 15,927,586 1,092,274,028
2025/02/17 68.860 70.500 65.850 66.240 16,001,873 1,085,927,106
2025/02/10 69.990 70.050 67.900 69.000 14,492,141 1,003,363,382
2025/02/05 74.700 75.400 69.550 69.990 6,554,879 474,638,788
2025/01/27 73.310 75.800 73.010 74.640 1,517,195 112,560,697
2025/01/20 73.160 75.280 71.730 73.310 7,280,244 534,151,502
2025/01/13 74.270 76.340 71.180 72.650 9,433,017 694,364,381
2025/01/06 75.930 80.120 74.650 74.840 10,030,515 766,180,888
2024/12/30 75.990 80.160 75.060 75.930 7,606,981 584,102,036
2024/12/23 75.280 78.330 74.360 75.990 5,734,943 435,798,318
2024/12/16 76.170 77.040 73.010 75.010 8,292,428 624,482,021
2024/12/09 72.210 79.480 71.060 76.510 14,327,474 1,071,909,967
2024/12/02 75.060 76.300 71.410 71.920 10,306,370 759,296,043
2024/11/25 69.060 76.730 69.060 75.480 17,713,819 1,285,713,267
2024/11/18 66.280 70.080 63.090 69.370 11,075,702 744,342,552
2024/11/11 67.650 69.500 65.880 65.880 8,788,460 590,826,194
2024/11/04 67.500 69.900 67.020 68.150 11,328,709 771,966,553
2024/10/28 71.200 71.510 66.360 67.320 11,393,878 787,288,485
2024/10/21 70.670 72.320 68.820 70.770 13,016,206 919,529,872
2024/10/14 70.960 73.280 66.500 70.800 16,812,332 1,183,335,987
2024/10/07 69.200 85.000 67.600 70.520 35,771,476 2,614,179,466
2024/09/30 69.200 75.200 67.600 73.910 8,185,171 585,055,560
2024/09/23 64.830 69.370 63.800 67.850 11,856,083 787,984,916
2024/09/18 64.380 67.590 64.100 64.720 5,417,782 353,225,841
2024/09/09 64.640 66.940 64.310 65.100 6,630,203 432,604,170
2024/09/02 64.900 67.670 64.430 64.680 8,246,256 539,470,067
2024/08/26 64.070 66.580 63.190 64.700 7,362,311 475,862,971
2024/08/19 61.120 65.040 60.750 63.830 6,069,768 380,483,407
2024/08/12 59.540 62.660 59.000 61.160 6,060,180 367,186,306
2024/08/05 57.290 61.820 55.780 59.440 8,322,258 487,538,679
2024/07/29 57.980 59.000 56.080 57.300 7,014,080 403,940,867
2024/07/22 57.050 58.930 55.810 57.980 10,460,734 600,890,712
2024/07/15 62.430 62.620 56.740 57.500 13,823,010 826,927,015
2024/07/08 58.560 63.390 58.560 62.670 11,316,398 687,980,416
※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。