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
2026/04/03 78.080 78.780 76.780 77.890 20,261,437 1,578,011,367
2026/04/02 80.020 80.020 77.860 78.080 24,308,584 1,920,256,593
2026/04/01 80.140 80.810 79.630 80.390 25,126,229 2,016,191,430
2026/03/31 79.640 80.450 78.580 78.600 20,223,637 1,604,088,327
2026/03/30 80.050 80.650 79.060 79.900 26,097,928 2,085,615,916
2026/03/27 80.540 82.300 80.180 81.430 20,343,664 1,650,125,446
2026/03/26 83.180 84.490 81.750 81.960 26,275,585 2,176,800,839
2026/03/25 80.920 83.500 80.910 83.050 29,758,079 2,442,989,495
2026/03/24 80.600 80.900 78.500 80.680 25,785,944 2,067,259,130
2026/03/23 81.990 82.560 79.190 79.580 39,839,638 3,220,237,939
2026/03/20 85.200 87.020 83.750 83.760 39,572,575 3,360,997,726
2026/03/19 85.920 86.700 84.410 84.770 30,509,949 2,607,075,142
2026/03/18 85.390 87.690 84.680 87.490 29,996,608 2,589,082,228
2026/03/17 88.500 88.700 85.380 85.390 26,478,925 2,303,467,883
2026/03/16 88.020 88.560 85.800 88.130 33,261,784 2,914,646,977
2026/03/13 91.380 92.200 88.970 89.100 40,376,140 3,650,507,757
2026/03/12 88.050 92.590 87.630 89.870 61,539,320 5,509,923,016
2026/03/11 88.000 89.070 87.570 88.050 29,544,286 2,604,993,557
2026/03/10 88.500 89.570 86.900 88.190 40,499,214 3,575,675,604
2026/03/09 83.500 87.270 82.320 86.610 41,492,310 3,523,734,426
2026/03/06 84.580 85.450 83.660 84.190 21,640,859 1,828,003,359
2026/03/05 83.900 85.700 83.470 84.790 35,510,027 2,999,354,430
2026/03/04 81.000 84.160 80.600 82.330 31,009,317 2,543,461,703
2026/03/03 88.990 88.990 83.000 83.280 75,178,280 6,470,218,668
2026/03/02 90.000 91.310 89.670 90.450 36,417,339 3,290,579,708
2026/02/27 91.010 93.490 89.810 92.180 43,761,168 4,009,507,615
2026/02/26 90.830 92.510 89.900 92.030 38,537,639 3,519,160,849
2026/02/25 91.000 91.690 89.890 90.620 34,078,001 3,094,282,490
2026/02/24 93.500 93.870 91.200 91.500 32,230,103 2,981,848,554
2026/02/13 91.000 92.730 90.600 91.700 33,484,090 3,064,045,365
2026/02/12 90.380 92.220 89.720 92.120 40,901,213 3,726,509,516
2026/02/11 91.260 91.280 89.200 89.380 28,809,724 2,600,941,882
2026/02/10 91.230 93.000 90.980 91.200 42,151,039 3,861,140,549
2026/02/09 90.000 91.330 88.640 91.230 50,058,836 4,520,312,890
2026/02/06 85.400 87.440 85.050 86.790 29,250,684 2,520,531,440
2026/02/05 85.120 86.110 85.030 85.400 16,750,586 1,430,751,303
2026/02/04 87.300 87.300 85.620 86.230 28,970,919 2,509,243,721
2026/02/03 87.880 88.500 86.250 87.750 29,701,216 2,601,678,015
2026/02/02 89.000 89.760 87.100 87.170 29,269,873 2,583,285,816
2026/01/30 89.350 90.400 87.100 89.770 39,862,189 3,553,913,460
2026/01/29 91.550 92.170 89.580 89.610 45,929,872 4,167,102,461
2026/01/28 93.290 93.740 91.000 91.560 42,564,898 3,932,890,162
2026/01/27 93.250 93.580 90.830 92.780 41,127,186 3,808,788,695
2026/01/26 96.280 96.950 93.020 93.230 53,026,863 5,030,658,492
2026/01/23 95.980 96.950 94.500 95.910 59,904,894 5,740,985,516
2026/01/22 101.000 102.880 96.400 96.950 91,161,479 9,053,018,575
2026/01/21 91.280 98.880 91.170 98.230 124,277,946 11,792,734,295
2026/01/20 94.200 95.940 91.600 91.860 50,846,959 4,749,105,970
2026/01/19 94.350 95.080 92.710 94.240 52,647,278 4,953,845,623
2026/01/16 93.980 94.630 92.200 93.480 49,966,308 4,675,472,355
2026/01/15 93.010 93.980 91.810 93.110 45,127,226 4,195,816,655
2026/01/14 91.500 94.990 91.410 93.430 73,386,479 6,812,650,311
2026/01/13 96.020 96.680 91.420 91.500 71,201,935 6,686,217,706
2026/01/12 93.640 96.870 92.890 95.990 77,538,849 7,354,365,980
2026/01/09 93.000 93.790 91.250 93.340 64,511,002 5,989,523,980
2026/01/08 89.500 95.930 89.500 93.000 99,676,468 9,168,490,717
2026/01/07 89.500 90.240 88.430 89.140 47,022,765 4,200,426,040
2026/01/06 88.000 91.410 87.600 89.470 71,000,823 6,327,593,345
2026/01/05 85.820 87.960 85.820 87.800 60,029,519 5,213,563,725
2025/12/31 85.410 87.000 84.580 85.640 42,798,528 3,666,014,912
2025/12/30 85.000 86.820 84.770 85.390 39,037,802 3,337,536,881
2025/12/29 85.810 86.750 85.000 85.190 44,016,142 3,771,633,167
2025/12/26 86.770 86.780 85.210 85.810 43,440,716 3,742,091,878
2025/12/25 87.180 87.500 86.000 86.680 34,692,792 3,012,722,057
2025/12/24 87.670 88.000 86.660 87.150 40,336,365 3,524,188,210
2025/12/23 87.420 88.400 86.500 87.660 43,259,641 3,785,002,289
2025/12/22 86.990 88.200 86.850 87.430 46,385,467 4,052,582,288
2025/12/19 85.970 87.300 85.350 85.850 42,943,037 3,698,146,988
2025/12/18 84.800 86.600 84.700 84.880 31,941,514 2,722,854,360
2025/12/17 83.490 86.200 82.950 85.980 54,774,034 4,636,895,848
2025/12/16 85.480 85.680 82.300 82.720 53,267,249 4,476,845,942
2025/12/15 87.940 88.660 85.430 85.480 54,756,724 4,757,127,289
2025/12/12 88.820 88.990 86.130 88.950 87,923,238 7,756,807,864
2025/12/11 89.020 90.920 88.460 89.630 99,495,490 8,905,592,571
2025/12/10 90.120 91.780 90.120 90.120 53,019,412 4,800,112,465
2025/12/09 100.300 102.280 99.920 100.130 36,408,820 3,664,820,799
2025/12/08 98.930 102.200 98.600 101.330 41,213,291 4,132,250,622
2025/12/05 98.590 99.630 96.800 98.930 34,997,787 3,446,844,547
2025/12/04 97.010 100.700 96.000 99.830 34,170,288 3,361,843,784
2025/12/03 99.620 100.260 97.600 98.030 25,301,754 2,501,774,181
2025/12/02 100.260 100.760 98.850 99.610 26,603,254 2,656,866,976
2025/12/01 102.300 102.300 99.000 101.130 46,602,163 4,715,323,357
2025/11/28 98.140 99.340 96.940 99.160 27,751,607 2,730,619,370
2025/11/27 99.220 104.010 99.000 99.130 57,947,117 5,814,413,719
2025/11/26 95.000 99.230 93.880 97.770 50,814,046 4,902,031,017
2025/11/25 96.550 97.180 94.680 95.180 39,354,172 3,773,966,709
2025/11/24 96.020 96.850 92.340 95.600 38,124,638 3,629,560,849
2025/11/21 97.980 98.800 95.670 95.770 32,567,653 3,160,853,561
2025/11/20 102.000 102.780 99.960 99.960 22,244,570 2,250,594,369
2025/11/19 99.900 101.410 99.240 99.990 22,433,149 2,246,343,375
※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。