HENAN PINGGAOELECTRIC CO.,LTD
銘柄コード：取扱いなし

ティッカー：600312

  • 株価 (CNY)
    19.910
  • 前日比
    -0.380 (-1.87%)
  • 出来高
    15,257,744

  • 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 20.810 21.040 19.880 19.910 87,197,373 1,779,698,382
2026/03/23 20.690 21.880 20.480 21.050 127,444,370 2,679,517,879
2026/03/16 22.980 23.170 21.010 21.030 149,243,521 3,290,446,529
2026/03/09 24.500 25.320 23.000 23.040 259,853,670 6,227,393,201
2026/03/02 22.420 25.650 21.940 25.020 298,054,705 7,081,034,654
2026/02/24 22.300 23.190 22.210 22.810 135,002,229 3,054,762,936
2026/02/09 21.400 22.760 21.080 21.900 122,148,618 2,661,007,643
2026/02/02 21.760 22.400 20.550 21.090 169,401,551 3,633,663,268
2026/01/26 22.340 23.050 20.530 21.180 200,683,130 4,369,875,155
2026/01/19 21.100 24.090 21.100 22.350 458,382,806 10,157,762,980
2026/01/12 18.990 21.860 18.670 20.690 297,511,248 5,965,844,300
2026/01/05 17.450 19.250 17.450 18.990 165,233,961 3,021,302,976
2025/12/29 17.890 17.970 17.160 17.350 59,192,569 1,041,345,270
2025/12/22 17.860 18.090 17.440 18.000 93,237,331 1,664,053,265
2025/12/15 18.300 18.690 17.400 17.850 114,063,220 2,059,981,753
2025/12/08 17.100 18.600 16.710 18.370 139,023,960 2,460,028,972
2025/12/01 16.940 17.340 16.370 16.970 75,295,550 1,272,871,272
2025/11/24 16.310 17.000 16.220 16.790 108,693,843 1,802,143,916
2025/11/17 18.010 18.130 16.220 16.250 131,189,754 2,250,232,255
2025/11/10 19.730 19.880 17.940 17.950 178,262,755 3,364,709,500
2025/11/03 17.710 20.080 17.500 19.450 351,504,239 6,567,856,705
2025/10/27 16.780 18.450 16.750 17.660 187,044,135 3,256,438,390
2025/10/20 16.670 17.440 15.990 16.680 176,018,006 2,938,620,610
2025/10/13 17.250 18.190 16.310 16.310 214,737,687 3,653,761,744
2025/10/09 16.980 17.970 16.800 17.680 114,416,904 1,985,991,411
2025/09/29 16.330 16.970 16.200 16.780 73,238,106 1,213,555,416
2025/09/22 15.580 16.730 15.310 16.380 188,746,557 3,019,944,912
2025/09/15 15.500 15.700 15.120 15.560 104,518,419 1,616,899,941
2025/09/08 15.420 15.850 15.150 15.510 85,161,760 1,318,516,949
2025/09/01 15.800 15.930 14.920 15.310 98,930,145 1,532,427,946
2025/08/25 16.230 16.750 15.680 15.810 157,077,529 2,531,697,073
2025/08/18 15.880 16.660 15.860 16.150 162,624,070 2,624,345,929
2025/08/11 16.020 16.030 15.550 15.900 81,011,260 1,286,053,752
2025/08/04 15.440 16.090 15.410 16.030 74,928,939 1,179,568,822
2025/07/28 15.920 16.090 15.450 15.540 112,639,869 1,774,077,936
2025/07/21 15.980 17.320 15.780 15.910 422,391,814 6,862,810,997
2025/07/14 15.360 15.640 15.170 15.290 87,227,653 1,340,252,888
2025/07/07 15.080 15.650 15.060 15.350 104,676,962 1,599,987,364
2025/06/30 14.960 15.390 14.880 14.960 100,868,213 1,517,814,435
2025/06/23 14.400 15.000 14.270 14.910 80,229,822 1,174,965,743
2025/06/16 14.830 15.140 14.460 14.490 75,492,643 1,112,006,631
2025/06/09 15.660 15.760 14.890 14.910 108,641,853 1,662,763,560
2025/06/03 15.300 15.650 15.160 15.620 89,908,368 1,387,510,889
2025/05/26 16.300 16.360 15.350 15.350 98,817,871 1,565,275,076
2025/05/19 16.370 16.680 16.270 16.290 45,523,441 746,698,241
2025/05/12 16.790 17.120 16.250 16.380 72,642,736 1,208,411,913
2025/05/06 16.360 17.070 16.280 16.670 48,097,237 798,173,648
2025/04/28 16.670 16.950 16.220 16.220 43,322,829 715,476,520
2025/04/21 17.120 17.590 16.710 16.710 77,766,499 1,324,557,894
2025/04/14 17.700 17.950 16.930 17.170 93,671,538 1,633,397,443
2025/04/07 16.720 19.130 16.570 17.760 218,340,655 3,830,786,791
2025/03/31 17.530 17.850 17.140 17.460 77,083,724 1,348,579,751
2025/03/24 16.390 18.000 16.360 17.780 164,144,843 2,812,211,522
2025/03/17 16.430 16.650 16.130 16.420 84,192,560 1,381,389,428
2025/03/10 15.800 16.450 15.580 16.360 96,284,454 1,545,124,775
2025/03/03 15.580 16.140 15.580 15.850 79,041,175 1,247,862,550
2025/02/24 16.280 16.480 15.380 15.610 107,359,147 1,711,036,405
2025/02/17 16.780 16.890 16.060 16.260 90,246,869 1,488,847,721
2025/02/10 16.900 17.220 16.170 16.870 125,994,106 2,115,441,039
2025/02/05 17.970 17.970 16.600 17.040 60,209,576 1,047,345,574
2025/01/27 18.140 18.290 17.890 17.900 9,039,601 163,209,996
2025/01/20 18.140 18.570 17.800 18.040 47,249,174 856,981,893
2025/01/13 16.830 18.260 16.390 18.120 92,400,480 1,607,768,352
2025/01/06 17.960 18.250 17.000 17.010 50,077,853 879,116,709
2024/12/30 19.550 19.980 17.920 17.960 63,674,641 1,200,426,169
2024/12/23 19.000 19.990 18.950 19.630 94,158,185 1,825,962,602
2024/12/16 17.890 19.380 17.890 19.070 106,444,210 1,975,338,427
2024/12/09 18.500 19.080 17.800 18.000 96,159,077 1,764,038,267
2024/12/02 17.500 18.930 17.310 18.430 86,446,113 1,559,703,993
2024/11/25 17.420 17.920 17.130 17.480 68,649,494 1,200,508,026
2024/11/18 18.510 19.180 17.520 17.520 81,386,403 1,479,808,272
2024/11/11 19.310 19.920 18.300 18.500 137,977,487 2,622,607,084
2024/11/04 18.740 19.900 18.420 19.480 138,709,994 2,654,215,735
2024/10/28 18.140 19.030 17.920 18.460 132,156,223 2,430,022,550
2024/10/21 20.030 20.120 18.040 18.130 154,565,201 2,949,104,035
2024/10/14 20.860 21.540 19.210 20.130 187,079,689 3,822,973,444
2024/10/07 20.000 22.900 19.670 20.710 209,827,419 4,368,606,863
2024/09/30 20.000 21.190 19.670 20.950 48,465,501 991,240,659
2024/09/23 18.870 20.000 18.350 19.690 102,610,687 1,972,946,984
2024/09/18 18.420 19.250 18.360 19.010 39,410,031 739,332,181
2024/09/09 17.830 18.660 17.610 18.500 68,017,684 1,234,520,964
2024/09/02 18.390 19.130 17.810 17.840 84,373,798 1,543,407,699
2024/08/26 18.690 19.110 18.000 18.380 66,202,851 1,227,731,871
2024/08/19 18.700 19.340 18.140 18.740 58,829,285 1,101,872,508
2024/08/12 19.680 19.770 18.260 18.700 63,832,160 1,219,353,836
2024/08/05 19.850 20.020 18.800 19.530 85,631,273 1,674,091,387
2024/07/29 20.240 20.620 19.110 20.010 93,679,814 1,873,127,880
2024/07/22 19.630 20.590 18.780 19.730 126,590,124 2,491,610,115
2024/07/15 20.290 20.290 18.900 19.790 141,800,404 2,810,129,506
2024/07/08 19.490 21.120 19.180 20.350 149,014,856 2,985,512,639
※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。