Suzhou K-Hiragawa Electronic Technology Co., Ltd.
銘柄コード：取扱いなし

ティッカー：603052

  • 株価 (CNY)
    61.460
  • 前日比
    -0.630 (-1.01%)
  • 出来高
    7,353,100

  • 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 63.330 64.980 61.360 61.460 7,353,100 461,646,000
2026/04/02 63.540 65.450 61.500 62.090 6,914,455 436,613,260
2026/04/01 68.000 68.150 63.010 64.250 10,295,816 678,005,223
2026/03/31 62.380 66.660 60.070 65.620 12,122,513 771,991,934
2026/03/30 63.660 65.400 62.310 63.660 5,903,365 376,383,793
2026/03/27 63.360 65.550 60.600 64.190 8,182,125 518,951,278
2026/03/26 66.000 68.000 64.000 64.310 11,000,119 721,360,303
2026/03/25 60.600 65.650 59.850 65.650 7,348,892 462,520,890
2026/03/24 58.250 61.210 55.770 59.680 9,741,049 572,067,455
2026/03/23 58.560 60.600 56.050 56.990 8,656,379 502,502,800
2026/03/20 67.190 68.000 61.210 61.210 13,438,710 865,486,520
2026/03/19 64.190 68.840 61.590 66.200 16,717,743 1,090,080,432
2026/03/18 55.500 63.490 54.040 63.490 17,495,124 1,034,486,682
2026/03/17 66.000 66.000 57.720 57.720 11,166,124 690,736,430
2026/03/16 58.990 64.130 57.300 64.130 9,912,347 606,016,114
2026/03/13 58.700 63.680 58.000 58.300 12,399,101 739,854,356
2026/03/12 59.940 63.780 58.180 59.510 8,597,155 518,859,797
2026/03/11 61.200 63.380 59.400 60.780 9,131,040 558,728,337
2026/03/10 59.160 62.000 58.930 60.990 9,786,921 589,857,728
2026/03/09 56.600 58.230 54.500 58.000 7,083,532 402,574,832
2026/03/06 58.340 59.890 55.800 58.700 7,111,131 413,743,379
2026/03/05 58.780 60.870 56.600 59.150 8,858,803 521,340,556
2026/03/04 56.000 58.620 56.000 57.690 5,431,671 310,026,201
2026/03/03 60.330 61.200 57.120 57.220 7,401,314 436,436,983
2026/03/02 56.110 61.410 56.000 59.330 8,865,766 516,098,403
2026/02/27 57.690 58.700 56.900 57.570 4,784,863 276,158,368
2026/02/26 58.420 60.470 57.700 59.210 6,944,730 409,391,833
2026/02/25 59.400 59.960 57.180 58.130 5,292,235 310,482,196
2026/02/24 60.980 61.310 59.100 59.130 6,001,746 360,884,986
2026/02/13 60.720 63.050 59.600 59.710 6,917,310 420,364,928
2026/02/12 61.500 63.310 60.250 61.950 9,477,838 585,280,191
2026/02/11 63.860 63.880 61.200 61.550 7,392,228 462,919,797
2026/02/10 66.000 67.600 61.000 62.640 16,690,966 1,073,396,023
2026/02/09 72.480 72.480 63.920 67.740 18,949,461 1,310,449,975
2026/02/06 69.670 73.060 67.800 71.020 10,580,889 744,762,324
2026/02/05 67.300 73.300 67.300 69.200 10,775,777 746,491,951
2026/02/04 71.120 71.580 64.660 68.660 13,677,255 943,798,981
2026/02/03 72.000 74.790 67.600 70.160 13,344,587 949,300,557
2026/02/02 66.300 73.100 66.300 69.270 14,198,069 976,010,758
2026/01/30 67.920 71.630 64.500 69.070 18,969,831 1,295,260,060
2026/01/29 63.550 68.280 63.550 66.590 16,378,471 1,072,667,011
2026/01/28 57.550 62.070 57.550 62.070 14,745,052 881,901,560
2026/01/27 51.400 56.430 50.050 56.430 8,254,316 442,245,615
2026/01/26 51.000 53.640 50.870 51.300 8,458,388 437,319,805
2026/01/23 52.700 54.100 51.470 51.970 10,593,736 556,806,764
2026/01/22 52.000 55.250 50.000 54.100 13,994,734 739,446,757
2026/01/21 45.420 50.850 45.030 50.850 9,246,033 444,156,310
2026/01/20 48.950 49.600 45.360 46.230 13,295,512 632,002,162
2026/01/19 48.310 52.180 48.190 49.780 13,491,723 669,391,836
2026/01/16 47.320 50.670 46.500 50.670 13,823,689 674,457,786
2026/01/15 43.960 47.450 43.520 46.060 13,274,688 600,646,445
2026/01/14 44.000 46.190 43.080 44.750 12,318,369 548,229,012
2026/01/13 43.930 45.880 42.560 44.840 12,050,782 533,879,769
2026/01/12 44.550 46.800 42.500 44.710 16,528,833 737,847,105
2026/01/09 42.000 46.200 41.210 44.530 19,002,382 826,318,581
2026/01/08 42.000 43.430 40.490 42.000 21,715,989 911,637,218
2026/01/07 36.370 40.410 36.370 40.410 19,512,502 749,084,951
2026/01/06 37.420 38.180 36.450 36.740 29,999,028 1,115,888,844
2026/01/05 31.960 34.710 31.960 34.710 6,124,340 204,154,873
2025/12/31 31.690 32.470 31.180 31.550 6,296,288 199,733,996
2025/12/30 32.200 32.800 31.780 31.880 6,629,836 213,248,674
2025/12/29 32.320 32.800 31.830 32.380 5,639,220 182,330,080
2025/12/26 32.840 32.970 32.000 32.330 6,980,644 227,115,252
2025/12/25 33.970 33.970 32.430 33.040 8,445,564 281,680,673
2025/12/24 32.490 35.300 32.260 33.970 17,133,093 574,044,280
2025/12/23 30.390 33.550 30.230 32.740 17,374,303 551,243,198
2025/12/22 30.220 30.850 29.900 30.500 5,025,755 152,619,614
2025/12/19 31.080 31.920 29.780 30.060 6,349,744 195,000,638
2025/12/18 31.180 31.400 30.300 30.710 5,112,440 157,961,614
2025/12/17 30.360 31.860 30.130 31.680 5,930,000 183,874,475
2025/12/16 31.670 31.680 29.930 30.220 5,488,760 169,465,465
2025/12/15 31.640 32.100 31.030 31.670 4,445,100 140,509,611
2025/12/12 32.420 32.990 31.400 32.120 6,925,800 223,235,848
2025/12/11 33.170 33.480 32.100 32.440 7,812,256 256,222,466
2025/12/10 32.720 33.230 32.570 32.950 5,179,444 170,235,375
2025/12/09 33.200 34.100 32.960 33.080 9,542,300 318,092,570
2025/12/08 32.700 34.070 31.850 33.400 15,981,220 527,460,166
2025/12/05 29.650 32.580 29.550 32.580 7,903,972 245,734,489
2025/12/04 30.370 30.600 29.500 29.620 5,044,900 151,460,510
2025/12/03 30.210 31.380 29.650 30.550 9,460,597 288,051,527
2025/12/02 30.450 30.650 29.990 30.110 3,522,283 106,725,174
2025/12/01 31.000 31.060 30.220 30.650 4,674,872 143,670,503
2025/11/28 31.800 32.500 30.910 31.050 6,176,960 194,975,742
2025/11/27 31.420 32.850 31.050 31.570 8,717,422 276,538,419
2025/11/26 32.370 32.800 30.800 31.280 11,515,576 366,339,261
2025/11/25 29.170 31.800 29.100 31.800 4,044,116 123,214,104
2025/11/24 29.370 29.650 28.270 28.910 6,140,564 178,383,384
2025/11/21 31.270 31.590 28.730 28.920 9,376,576 282,492,793
2025/11/20 32.950 33.800 31.390 31.660 5,221,100 169,424,695
2025/11/19 33.420 33.930 32.050 32.150 6,438,897 211,759,225
※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。