Dawning Information Industry Co., Ltd
銘柄コード：取扱いなし

ティッカー：603019

  • 株価 (CNY)
    77.890
  • 前日比
    -0.190 (-0.24%)
  • 出来高
    20,261,437

  • 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 80.050 80.810 76.780 77.890 116,017,815 9,151,775,291
2026/03/23 81.990 84.490 78.500 81.430 142,002,910 11,587,792,463
2026/03/16 88.020 88.700 83.750 83.760 159,819,841 13,753,695,966
2026/03/09 83.500 92.590 82.320 89.100 213,451,270 18,544,112,709
2026/03/02 90.000 91.310 80.600 84.190 199,755,822 17,283,872,498
2026/02/24 93.500 93.870 89.810 92.180 148,606,911 13,722,362,161
2026/02/09 90.000 93.000 88.640 91.700 195,404,902 17,749,604,273
2026/02/02 89.000 89.760 85.030 86.790 133,943,278 11,739,458,600
2026/01/26 96.280 96.950 87.100 89.770 222,511,008 20,587,831,015
2026/01/19 94.350 102.880 91.170 95.910 378,838,556 36,397,861,364
2026/01/12 93.640 96.870 91.410 93.480 317,220,797 29,771,171,798
2026/01/05 85.820 95.930 85.820 93.340 342,240,577 30,879,511,661
2025/12/29 85.810 87.000 84.580 85.640 125,852,472 10,792,793,367
2025/12/22 86.990 88.400 85.210 85.810 208,114,981 18,023,277,642
2025/12/15 87.940 88.660 82.300 85.850 237,682,558 20,485,265,467
2025/12/08 98.930 102.280 86.130 88.950 318,060,251 29,920,722,962
2025/12/01 102.300 102.300 96.000 98.930 167,675,246 16,747,822,758
2025/11/24 96.020 104.010 92.340 99.160 213,991,580 20,946,030,829
2025/11/17 100.310 103.300 95.670 95.770 138,814,978 13,709,714,264
2025/11/10 111.200 111.210 100.690 100.700 175,083,176 18,550,062,497
2025/11/03 105.010 116.440 103.300 111.160 228,307,294 24,880,358,131
2025/10/27 116.310 116.660 105.510 106.450 251,121,659 27,932,889,934
2025/10/20 107.130 114.880 104.260 113.920 236,354,163 26,010,184,752
2025/10/13 107.330 116.150 103.700 104.750 276,811,181 29,890,763,352
2025/10/09 121.860 128.120 111.940 113.360 163,626,108 19,442,054,152
2025/09/29 120.460 123.000 115.000 119.250 128,137,279 15,303,114,887
2025/09/22 107.800 127.680 106.000 120.440 500,155,493 57,757,956,331
2025/09/15 101.000 117.880 99.570 106.830 625,121,359 66,462,902,888
2025/09/08 85.000 100.000 80.800 97.970 425,539,653 38,699,639,892
2025/09/01 89.510 95.480 78.030 82.440 483,550,539 41,761,842,300
2025/08/25 91.110 93.980 87.400 88.500 615,322,491 55,531,316,506
2025/08/18 74.240 82.830 72.000 82.830 441,735,496 34,444,325,300
2025/08/11 68.000 76.690 67.960 73.640 305,510,881 21,866,177,530
2025/08/04 67.800 69.980 67.710 68.080 106,475,293 7,282,111,476
2025/07/28 70.660 70.660 67.890 68.090 166,995,598 11,576,969,831
2025/07/21 69.500 70.660 68.520 70.360 126,753,671 8,842,336,088
2025/07/14 68.990 70.450 68.530 69.510 114,130,262 7,917,216,274
2025/07/07 68.500 69.500 67.910 68.810 96,083,294 6,599,000,631
2025/06/30 70.290 70.760 68.110 68.660 96,098,602 6,674,528,401
2025/06/23 66.310 72.880 66.150 69.930 206,569,710 14,215,611,017
2025/06/16 68.360 69.800 66.750 66.900 111,160,411 7,553,627,828
2025/06/09 68.090 73.110 67.600 68.490 241,296,305 16,727,263,103
2025/06/03 - - - - 0 -
2025/05/26 - - - - 0 -
2025/05/19 62.950 63.550 61.900 61.900 60,449,899 3,782,652,429
2025/05/12 64.780 65.560 62.720 62.840 95,722,376 6,123,839,004
2025/05/06 63.970 66.300 63.740 64.390 96,533,301 6,236,051,244
2025/04/28 62.100 63.740 61.570 63.320 60,496,724 3,792,085,902
2025/04/21 64.880 65.230 61.880 62.070 120,361,955 7,644,789,571
2025/04/14 66.000 66.480 63.320 65.050 125,351,822 8,174,505,692
2025/04/07 60.970 66.480 58.700 65.460 274,488,571 17,266,017,337
2025/03/31 65.410 66.770 64.520 65.220 74,288,099 4,864,384,722
2025/03/24 67.210 67.760 65.200 66.080 115,713,462 7,702,177,314
2025/03/17 71.510 72.180 67.140 67.200 132,835,694 9,233,077,000
2025/03/10 71.790 72.690 69.490 71.420 170,840,072 12,189,012,037
2025/03/03 71.730 74.000 69.230 72.080 195,561,711 14,033,508,381
2025/02/24 77.600 79.010 71.470 71.740 396,643,071 29,730,381,386
2025/02/17 76.000 78.700 72.520 76.950 397,085,940 30,195,407,592
2025/02/10 75.190 78.500 72.080 73.980 397,706,279 29,803,114,282
2025/02/05 70.000 78.780 69.000 75.020 342,606,246 25,078,777,207
2025/01/27 70.000 70.000 66.730 66.990 73,282,851 5,014,745,493
2025/01/20 65.300 68.540 64.390 66.500 265,939,551 17,600,544,334
2025/01/13 60.310 66.440 60.180 64.420 273,497,249 17,185,883,384
2025/01/06 64.170 66.790 61.650 61.660 241,703,071 15,364,459,965
2024/12/30 74.840 75.930 64.780 64.820 273,358,654 19,160,391,455
2024/12/23 76.000 80.740 74.590 74.840 444,544,444 34,026,543,104
2024/12/16 71.920 77.300 70.800 75.540 318,256,095 23,515,942,859
2024/12/09 77.000 79.050 71.790 71.930 350,115,759 26,238,550,268
2024/12/02 84.800 86.840 75.200 76.990 518,914,983 42,010,059,736
2024/11/25 74.600 86.000 72.860 84.800 562,941,126 44,790,410,690
2024/11/18 72.530 80.890 69.850 74.850 593,540,843 44,236,599,028
2024/11/11 79.850 89.930 71.980 72.530 756,686,500 59,454,750,021
2024/11/04 60.640 82.500 59.070 79.440 783,065,799 55,137,620,572
2024/10/28 54.420 65.770 53.770 60.450 723,845,271 42,419,142,493
2024/10/21 56.500 59.110 53.730 54.420 443,743,983 24,823,038,409
2024/10/14 51.260 56.880 48.660 55.220 560,830,771 29,726,835,016
2024/10/07 46.100 57.740 45.420 51.010 614,259,264 30,754,425,700
2024/09/30 46.100 47.720 45.420 47.720 104,802,721 4,898,479,179
2024/09/23 36.360 43.550 35.900 43.380 215,503,339 8,576,494,133
2024/09/18 35.460 36.760 35.030 36.590 61,322,084 2,205,142,140
2024/09/09 34.180 36.680 34.100 35.460 96,879,064 3,400,939,541
2024/09/02 36.870 37.070 34.070 34.320 96,392,347 3,429,880,687
2024/08/26 36.400 37.280 34.820 36.880 128,231,334 4,660,567,834
2024/08/19 39.550 40.470 35.790 36.380 138,813,239 5,281,496,710
2024/08/12 38.900 39.990 38.490 39.540 92,430,408 3,626,044,905
2024/08/05 42.000 42.890 38.500 38.990 169,382,471 6,876,081,410
2024/07/29 42.910 44.640 40.770 42.890 204,782,247 8,765,192,127
2024/07/22 44.160 45.510 41.930 42.890 320,108,504 13,963,933,215
2024/07/15 40.150 44.180 39.830 43.520 280,416,961 11,755,079,005
2024/07/08 39.550 41.250 38.380 40.420 165,435,559 6,600,878,804
※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。