JIANGSU HENGLI HYDRAULIC CO
JIANGSU HENGLI HYDRAULIC
銘柄コード：Z8891

ティッカー：601100

  • 株価 (CNY)
    102.990
  • 前日比
    +0.490 (+0.47%)
  • 出来高
    10,217,678

  • 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 94.640 105.600 93.700 102.990 55,164,582 5,474,119,383
2026/03/23 89.700 98.340 89.100 95.770 89,223,942 8,318,125,052
2026/03/16 107.110 107.730 98.300 99.670 44,652,280 4,608,226,926
2026/03/09 105.000 116.880 103.010 107.700 45,747,604 4,947,489,003
2026/03/02 111.000 114.470 103.220 106.970 45,890,188 4,998,129,826
2026/02/24 119.910 119.990 112.110 112.830 33,254,017 3,864,449,315
2026/02/09 121.200 125.870 118.300 118.540 32,101,408 3,883,548,086
2026/02/02 108.720 122.580 107.170 119.640 64,391,811 7,374,633,134
2026/01/26 118.040 118.500 105.880 108.400 62,525,708 7,046,959,920
2026/01/19 120.000 125.980 113.230 117.680 74,918,880 8,932,016,170
2026/01/12 113.800 125.400 110.880 118.800 71,214,946 8,347,815,970
2026/01/05 108.800 118.540 108.070 115.200 71,661,315 8,072,826,288
2025/12/29 108.500 114.150 105.040 109.910 38,962,541 4,262,501,985
2025/12/22 105.880 109.650 103.810 108.610 43,065,306 4,607,449,425
2025/12/15 109.610 112.400 104.000 105.340 49,421,215 5,329,460,272
2025/12/08 111.780 113.740 107.750 110.350 57,830,210 6,413,659,440
2025/12/01 103.970 113.470 101.000 112.980 78,372,698 8,452,887,342
2025/11/24 92.710 102.330 89.040 101.300 79,420,372 7,651,755,740
2025/11/17 86.070 94.330 85.580 92.150 41,619,550 3,726,302,360
2025/11/10 93.600 94.580 85.510 86.070 35,143,862 3,160,838,948
2025/11/03 95.820 96.650 87.300 94.220 46,898,833 4,384,923,638
2025/10/27 93.500 99.970 91.530 96.080 49,275,689 4,694,494,891
2025/10/20 90.300 95.280 88.190 92.930 33,000,170 3,025,290,584
2025/10/13 92.100 100.960 89.030 89.280 59,375,359 5,512,556,767
2025/10/09 96.970 104.900 95.000 98.270 37,769,326 3,731,042,868
2025/09/29 89.700 96.880 89.690 95.770 22,412,613 2,084,597,135
2025/09/22 92.980 95.440 89.350 89.700 44,775,639 4,113,426,015
2025/09/15 86.360 101.000 86.020 93.550 81,972,237 7,519,518,230
2025/09/08 87.920 94.690 85.460 86.360 57,252,515 5,073,002,222
2025/09/01 90.310 95.600 85.010 88.000 60,714,078 5,447,874,218
2025/08/25 83.500 90.680 82.180 89.420 62,593,380 5,410,884,734
2025/08/18 76.160 84.850 75.310 82.690 65,497,629 5,223,599,656
2025/08/11 78.140 79.500 74.340 75.550 40,665,821 3,126,489,983
2025/08/04 72.800 80.890 72.560 78.130 66,543,593 5,063,634,709
2025/07/28 75.630 76.480 72.330 73.160 38,974,434 2,899,697,889
2025/07/21 79.570 85.350 75.200 75.630 79,775,832 6,297,304,738
2025/07/14 71.920 76.900 70.930 76.400 50,469,002 3,736,598,735
2025/07/07 68.700 72.840 67.900 71.260 46,224,727 3,243,820,217
2025/06/30 70.210 72.450 66.460 69.130 49,288,240 3,428,613,195
2025/06/23 66.660 71.880 65.820 70.210 38,376,101 2,634,231,512
2025/06/16 68.500 72.100 66.900 67.280 51,273,315 3,522,220,373
2025/06/09 70.020 71.390 67.900 68.520 39,183,867 2,721,613,442
2025/06/03 67.780 72.200 66.200 71.150 46,384,274 3,215,937,677
2025/05/26 69.370 70.010 67.170 68.120 28,238,824 1,939,089,447
2025/05/19 74.180 74.180 69.300 69.790 48,803,967 3,507,175,078
2025/05/12 77.270 77.990 72.440 74.200 43,857,587 3,310,151,378
2025/05/06 75.000 81.590 73.200 76.100 47,234,580 3,612,146,419
2025/04/28 72.000 75.600 69.690 74.420 28,788,145 2,099,447,444
2025/04/21 68.500 75.180 67.860 71.800 60,963,433 4,318,344,776
2025/04/14 76.260 76.960 67.000 68.720 63,685,682 4,600,335,239
2025/04/07 70.830 77.480 67.470 75.600 79,408,209 5,784,490,984
2025/03/31 80.250 81.630 77.250 78.700 36,442,859 2,895,658,468
2025/03/24 84.040 87.000 81.130 81.330 49,414,928 4,119,969,622
2025/03/17 85.900 88.750 82.900 83.300 68,334,750 5,822,974,884
2025/03/10 96.040 99.470 83.110 87.710 102,750,596 9,410,156,458
2025/03/03 79.500 95.350 77.010 95.000 91,443,449 7,929,518,680
2025/02/24 82.500 87.220 77.150 79.400 109,754,259 8,952,380,520
2025/02/17 71.980 86.800 68.950 84.600 148,508,997 11,595,953,758
2025/02/10 65.800 69.250 62.840 69.250 67,675,320 4,519,696,246
2025/02/05 63.580 68.820 62.140 66.130 56,387,832 3,674,654,041
2025/01/27 62.520 63.480 62.090 62.090 8,927,648 558,379,744
2025/01/20 63.030 66.000 61.200 63.420 103,214,763 6,545,106,158
2025/01/13 52.020 63.280 51.160 62.550 93,598,518 5,358,749,151
2025/01/06 50.040 54.090 49.700 52.690 32,255,953 1,665,374,853
2024/12/30 52.720 54.100 50.030 50.060 29,233,322 1,512,166,663
2024/12/23 53.120 54.210 51.860 52.990 44,646,379 2,368,267,174
2024/12/16 55.150 55.410 52.110 53.120 38,230,610 2,062,445,832
2024/12/09 54.820 61.350 54.680 54.980 80,234,120 4,529,817,829
2024/12/02 52.800 55.380 52.310 54.810 44,668,249 2,404,268,502
2024/11/25 54.600 57.010 52.080 53.060 32,328,792 1,751,816,416
2024/11/18 54.020 57.490 53.110 54.780 37,620,544 2,063,486,838
2024/11/11 57.000 61.980 54.020 54.020 57,269,035 3,250,304,081
2024/11/04 54.100 58.790 53.250 57.110 60,472,021 3,375,094,672
2024/10/28 56.300 56.560 51.130 54.110 58,794,806 3,205,786,797
2024/10/21 55.420 58.230 54.200 56.060 43,016,449 2,407,953,273
2024/10/14 58.900 59.310 53.760 55.400 61,286,429 3,483,673,840
2024/10/07 59.550 69.300 58.030 58.900 79,580,748 4,889,839,060
2024/09/30 59.550 63.000 59.550 63.000 15,393,792 943,254,604
2024/09/23 52.980 58.250 51.890 57.270 25,950,436 1,429,804,147
2024/09/18 52.000 53.350 51.810 52.260 13,576,794 710,813,049
2024/09/09 51.100 53.410 50.010 52.100 26,356,282 1,361,433,746
2024/09/02 51.060 53.300 50.490 51.080 30,088,933 1,549,053,493
2024/08/26 45.840 51.460 44.940 51.000 32,471,105 1,568,679,082
2024/08/19 44.230 46.200 43.220 45.830 12,737,859 571,547,733
2024/08/12 44.620 46.100 43.610 44.390 13,666,315 610,610,954
2024/08/05 44.290 46.750 42.610 44.650 23,634,153 1,053,492,369
2024/07/29 45.390 46.490 42.550 44.560 19,683,455 880,785,402
2024/07/22 46.660 47.180 43.900 44.950 21,578,931 985,563,726
2024/07/15 43.800 46.880 41.550 46.360 34,512,551 1,540,899,120
2024/07/08 43.290 44.560 41.700 43.810 32,464,003 1,406,989,890
※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。