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
2026/04/01 97.300 105.600 97.300 102.990 40,861,031 4,118,689,772
2026/03/02 111.000 116.880 89.100 96.000 239,817,565 24,759,964,498
2026/02/02 108.720 125.870 107.170 112.830 129,747,236 14,745,449,003
2026/01/05 108.800 125.980 105.880 108.400 280,320,849 31,470,220,112
2025/12/01 103.970 114.150 101.000 109.910 267,651,970 28,707,681,172
2025/11/03 95.820 102.330 85.510 101.300 203,082,617 19,544,671,060
2025/10/09 96.970 104.900 88.190 96.080 179,420,544 17,320,362,215
2025/09/01 90.310 101.000 85.010 95.770 267,127,082 24,848,828,985
2025/08/01 73.570 90.680 72.330 89.420 241,796,442 19,706,410,023
2025/07/01 72.270 85.350 66.460 73.600 249,784,714 18,588,978,415
2025/06/03 67.780 72.450 65.820 72.000 183,669,059 12,767,295,463
2025/05/06 75.000 81.590 67.170 68.120 168,134,958 12,268,807,885
2025/04/01 80.660 81.000 67.000 74.420 254,084,040 19,251,947,710
2025/03/03 79.500 99.470 77.010 79.540 327,148,011 27,441,175,162
2025/02/05 63.580 87.220 62.140 79.400 382,326,408 27,942,325,528
2025/01/02 52.550 66.000 49.700 62.090 253,950,946 14,623,765,225
2024/12/02 52.800 61.350 51.860 52.770 221,058,616 12,090,801,002
2024/11/01 51.300 61.980 51.300 53.060 203,111,841 11,051,315,268
2024/10/07 59.550 69.300 51.130 51.650 227,256,983 13,159,883,743
2024/09/02 51.060 63.000 50.010 63.000 111,366,237 6,321,982,858
2024/08/01 45.870 51.460 42.610 51.000 88,314,759 4,215,705,020
2024/07/01 46.430 47.480 41.550 45.800 134,154,479 6,079,210,215
2024/06/03 49.310 52.640 46.370 46.580 107,035,954 5,215,326,858
2024/05/06 51.800 55.340 48.630 49.620 127,450,324 6,544,255,511
2024/04/01 50.190 54.990 48.630 51.000 168,705,758 8,638,156,573
2024/03/01 56.880 59.300 49.250 50.130 153,976,552 8,297,796,387
2024/02/01 48.670 57.470 47.410 56.810 104,440,959 5,492,550,033
2024/01/02 54.700 57.750 48.000 48.760 109,544,405 5,729,446,242
2023/12/01 56.410 56.650 49.400 54.680 94,582,690 5,134,421,326
2023/11/01 56.300 60.260 54.600 56.300 75,347,501 4,284,635,644
2023/10/09 63.890 64.470 53.600 56.300 85,486,463 5,092,001,168
2023/09/01 62.400 68.110 62.170 63.900 59,304,184 3,804,066,882
2023/08/01 71.770 73.330 58.270 62.150 100,472,084 6,669,336,935
2023/07/03 65.300 72.330 62.300 71.720 112,890,606 7,666,683,279
2023/06/01 54.520 69.030 54.010 64.330 113,139,931 6,841,854,477
2023/05/04 62.000 62.000 53.560 54.560 97,765,240 5,673,316,877
2023/04/03 66.290 71.610 58.500 61.550 89,346,011 5,761,700,884
2023/03/01 69.010 72.730 61.500 66.220 105,373,714 7,098,500,243
2023/02/01 65.100 73.360 63.300 68.940 102,464,754 6,934,302,226
2023/01/03 62.500 70.250 61.100 65.430 79,205,514 5,134,101,417
2022/12/01 65.950 66.940 58.870 63.150 137,874,338 8,786,386,874
2022/11/01 55.990 69.100 55.300 65.770 177,952,032 10,951,168,049
2022/10/10 44.500 57.670 42.280 55.170 119,091,189 5,943,245,787
2022/09/01 49.240 52.690 44.700 45.280 94,164,380 4,517,771,541
2022/08/01 52.150 55.860 48.550 48.940 129,734,507 6,665,110,297
2022/07/01 61.810 66.000 51.650 52.150 135,629,284 7,853,274,616
2022/06/01 52.600 62.000 52.000 61.720 112,940,173 6,446,625,074
2022/05/05 46.000 54.360 45.110 53.320 87,399,255 4,343,524,475
2022/04/01 52.170 54.500 41.080 45.930 135,761,715 6,573,582,240
2022/03/01 67.010 68.800 49.900 52.050 119,318,531 7,092,293,482
2022/02/07 78.100 79.890 64.240 66.980 90,717,128 6,559,075,147
2022/01/04 81.800 90.000 76.160 76.680 95,959,291 7,788,056,057
2021/12/01 78.250 90.670 76.150 81.800 103,936,740 8,493,450,550
2021/11/01 83.500 90.450 78.720 78.730 106,315,133 8,808,208,769
2021/10/08 85.140 87.750 78.600 82.100 74,659,965 6,226,454,431
2021/09/01 93.000 100.880 82.580 84.580 133,735,077 12,070,928,050
2021/08/02 96.500 118.380 89.180 94.980 228,610,452 22,806,178,691
2021/07/01 86.270 106.800 83.560 97.760 263,640,552 24,676,096,565
2021/06/01 80.000 87.030 72.300 85.920 200,739,265 16,322,611,485
2021/05/06 84.040 85.800 67.550 79.700 206,926,538 16,403,583,983
2021/04/01 89.090 92.900 81.010 86.000 164,958,765 14,392,652,246
2021/03/01 97.170 102.000 80.080 89.450 197,135,509 18,170,965,542
2021/02/01 116.850 131.290 93.110 95.000 144,996,512 15,813,682,090
2021/01/04 113.100 137.660 110.580 117.170 184,318,156 22,049,520,206
2020/12/01 91.500 114.020 90.300 113.000 120,506,603 12,316,377,359
2020/11/02 75.760 94.690 75.660 91.530 137,380,597 11,596,296,192
2020/10/09 72.200 79.990 67.500 75.660 86,414,334 6,380,618,386
2020/09/01 65.600 73.990 60.660 71.400 129,204,821 8,774,622,406
2020/08/03 61.150 68.300 59.210 65.510 126,879,582 8,062,245,839
2020/07/01 54.400 62.700 50.050 60.900 199,845,682 11,393,701,945
2020/06/01 50.547 54.527 46.858 54.189 89,518,192 4,612,894,813
2020/05/06 47.027 52.358 45.385 49.716 73,298,629 3,563,889,289
2020/04/01 41.216 49.324 40.047 46.892 76,886,111 3,411,417,523
2020/03/02 39.203 43.108 31.946 41.554 118,166,776 4,602,920,883
2020/02/03 30.703 40.878 29.243 39.189 92,316,269 3,231,369,442
2020/01/02 33.622 36.061 31.223 34.115 64,674,976 2,183,119,983
2019/12/02 29.284 34.284 28.960 33.615 65,533,189 2,066,638,265
2019/11/01 26.446 32.635 26.162 29.473 95,620,136 2,742,289,880
2019/10/08 26.196 28.378 23.885 26.291 76,278,658 1,997,547,356
2019/09/02 22.608 27.696 22.027 26.014 94,484,945 2,323,030,479
2019/08/01 20.608 22.635 18.581 22.311 105,344,840 2,215,797,028
2019/07/01 21.757 21.960 19.399 20.527 102,856,079 2,150,797,753
2019/06/03 20.399 21.622 18.365 21.203 88,331,329 1,801,716,200
2019/05/06 18.446 20.872 18.108 20.412 102,147,399 1,987,737,310
2019/04/01 22.446 23.115 18.716 19.399 139,536,388 2,918,961,700
2019/03/01 18.885 23.345 18.601 21.993 141,338,335 2,926,551,564
2019/02/01 15.804 20.074 15.804 18.696 73,106,553 1,286,273,246
2019/01/02 13.358 16.520 11.912 15.797 92,783,187 1,335,776,347
2018/12/03 12.838 14.595 12.838 13.385 84,047,595 1,127,414,439
2018/11/01 12.858 14.818 12.223 12.534 56,126,411 735,719,026
※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。