Huaqin Co., Ltd
銘柄コード：取扱いなし

ティッカー：603296

  • 株価 (CNY)
    90.900
  • 前日比
    +1.710 (+1.91%)
  • 出来高
    14,727,817

  • 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 82.880 93.310 79.750 90.900 88,569,623 7,679,872,010
2026/03/23 85.340 92.360 83.020 84.680 71,360,002 6,161,936,172
2026/03/16 90.160 90.490 85.900 86.810 34,162,036 3,017,874,260
2026/03/09 84.300 92.840 81.180 90.630 52,443,656 4,575,053,440
2026/03/02 90.000 91.550 85.530 86.190 43,544,924 3,845,778,825
2026/02/24 90.280 93.250 87.960 92.170 40,905,085 3,718,885,802
2026/02/09 83.470 89.850 83.330 88.880 47,592,822 4,111,186,946
2026/02/02 86.070 86.930 80.840 82.500 43,609,846 3,666,933,900
2026/01/26 90.000 92.650 84.020 86.460 57,766,105 5,099,736,164
2026/01/19 96.880 97.480 89.080 89.460 66,784,150 6,225,952,383
2026/01/12 97.600 98.590 94.010 97.670 63,597,418 6,166,882,629
2026/01/05 91.540 99.230 91.130 96.400 63,095,172 5,967,225,891
2025/12/29 91.800 94.250 90.040 90.740 23,266,571 2,133,719,059
2025/12/22 90.000 94.960 89.810 91.970 38,343,566 3,515,529,848
2025/12/15 93.610 95.460 89.320 89.370 38,164,244 3,508,820,593
2025/12/08 91.450 100.880 90.660 95.500 79,974,305 7,567,368,674
2025/12/01 88.070 92.220 87.110 91.450 42,323,298 3,796,928,871
2025/11/24 85.870 89.970 83.830 87.730 44,592,200 3,872,832,570
2025/11/17 88.000 88.610 84.560 84.770 44,985,991 3,890,613,431
2025/11/10 94.600 95.490 88.160 88.610 51,430,443 4,716,943,079
2025/11/03 100.070 101.180 93.300 94.280 48,659,484 4,730,066,790
2025/10/27 96.510 110.990 95.420 101.620 85,618,281 8,659,004,848
2025/10/20 92.800 95.400 89.020 95.400 47,898,983 4,462,029,761
2025/10/13 92.730 99.400 91.070 91.310 54,033,175 5,058,991,092
2025/10/09 105.550 110.180 96.700 97.600 37,219,749 3,815,303,420
2025/09/29 103.950 108.280 101.280 105.360 28,488,442 2,983,238,425
2025/09/22 97.930 111.030 96.150 104.550 126,936,795 13,000,231,859
2025/09/15 93.220 98.850 89.100 97.930 119,273,947 11,304,188,326
2025/09/08 88.500 97.880 82.520 94.580 89,441,680 8,127,565,461
2025/09/01 103.260 103.500 82.510 88.000 90,115,584 8,499,476,593
2025/08/25 97.400 99.820 92.550 98.350 85,803,892 8,325,551,640
2025/08/18 85.860 97.450 83.660 95.220 80,571,393 7,295,538,207
2025/08/11 79.520 87.480 79.490 85.410 59,881,174 4,968,640,412
2025/08/04 79.000 81.900 78.960 79.310 36,651,700 2,924,530,772
2025/07/28 80.000 86.990 78.680 80.390 72,481,879 5,908,360,366
2025/07/21 87.180 87.220 81.780 83.800 49,152,006 4,177,674,749
2025/07/14 82.200 92.100 82.200 87.180 71,998,444 6,186,106,308
2025/07/07 82.470 88.400 79.800 80.270 57,982,348 4,797,169,561
2025/06/30 75.240 85.560 75.230 82.890 67,031,041 5,344,384,898
2025/06/23 67.340 76.910 67.100 75.270 51,854,574 3,715,639,499
2025/06/16 68.560 70.650 67.700 68.260 30,215,206 2,078,579,558
2025/06/09 71.210 72.680 68.450 68.680 39,157,941 2,751,041,144
2025/06/03 65.890 71.980 65.880 70.770 38,955,462 2,673,513,357
2025/05/26 68.000 68.870 65.000 66.310 34,830,259 2,335,194,714
2025/05/19 73.800 73.800 68.070 68.200 54,310,968 3,854,313,621
2025/05/12 75.500 77.970 69.910 73.960 84,551,298 6,285,120,736
2025/05/06 68.000 74.780 67.060 72.860 67,601,039 4,777,703,431
2025/04/28 66.500 66.790 63.690 66.000 25,348,852 1,666,560,274
2025/04/21 61.700 67.630 61.400 66.350 58,388,124 3,752,604,729
2025/04/14 70.100 70.790 60.250 62.060 81,000,684 5,329,845,007
2025/04/07 64.880 68.880 55.500 68.100 86,144,992 5,542,568,785
2025/03/31 78.000 80.880 70.990 71.880 32,034,976 2,416,638,502
2025/03/24 79.190 80.760 76.090 78.340 33,215,488 2,610,571,279
2025/03/17 82.950 84.000 78.500 78.950 37,484,398 3,039,984,677
2025/03/10 85.340 86.600 78.800 81.880 54,905,098 4,565,633,424
2025/03/03 87.500 87.660 78.630 84.740 83,845,107 7,096,021,018
2025/02/24 103.500 105.980 86.330 88.260 78,541,667 7,541,374,511
2025/02/17 95.870 100.910 86.850 100.910 72,709,771 6,989,953,835
2025/02/10 77.870 89.570 75.920 87.170 57,391,969 4,742,441,878
2025/02/05 77.000 81.830 76.650 79.380 40,357,516 3,176,741,871
2025/01/27 79.430 79.500 74.470 74.510 7,713,548 593,769,641
2025/01/20 72.000 80.910 70.170 78.710 61,144,572 4,613,205,095
2025/01/13 68.070 74.500 65.680 71.590 56,282,705 3,937,538,041
2025/01/06 67.230 72.710 66.880 68.870 36,171,128 2,493,004,569
2024/12/30 73.020 78.000 66.000 67.380 74,322,945 5,284,361,389
2024/12/23 66.000 76.650 63.100 72.910 88,975,758 6,198,496,181
2024/12/16 62.430 66.000 60.010 64.880 39,342,234 2,491,543,679
2024/12/09 63.730 66.240 60.930 62.430 41,786,742 2,646,458,837
2024/12/02 62.960 66.700 62.270 63.900 36,524,619 2,336,023,319
2024/11/25 61.380 63.420 57.750 62.550 46,373,497 2,841,536,028
2024/11/18 63.200 64.400 58.200 61.810 51,904,325 3,213,007,478
2024/11/11 60.500 66.150 59.680 63.840 88,817,721 5,554,882,315
2024/11/04 55.440 62.560 54.930 59.830 51,778,346 3,012,981,953
2024/10/28 58.560 58.630 54.900 54.910 32,373,566 1,837,199,870
2024/10/21 57.150 60.100 57.050 58.560 30,786,812 1,792,254,260
2024/10/14 54.780 58.520 53.000 57.500 40,002,231 2,238,124,824
2024/10/07 52.330 61.310 52.290 54.800 53,738,904 2,965,447,069
2024/09/30 52.330 55.740 52.290 55.740 7,901,250 426,865,031
2024/09/23 45.880 50.840 43.660 50.670 26,772,373 1,278,715,465
2024/09/18 46.750 46.750 44.450 45.510 8,898,761 408,141,673
2024/09/09 42.840 47.350 42.840 46.780 20,457,936 919,635,368
2024/09/02 46.400 47.090 43.170 43.240 14,917,336 670,907,186
2024/08/26 44.040 46.620 43.910 46.400 21,037,265 951,778,461
2024/08/19 44.600 45.290 43.600 44.430 10,547,601 469,157,292
2024/08/12 47.460 47.920 44.220 44.640 14,071,845 648,149,180
2024/08/05 48.060 50.220 46.380 47.460 13,193,034 633,661,423
2024/07/29 50.000 50.820 48.060 48.720 6,511,524 321,669,285
2024/07/22 54.000 54.780 49.280 50.100 9,012,335 469,001,913
2024/07/15 58.000 58.040 51.850 53.900 12,166,873 674,622,690
2024/07/08 53.220 58.880 52.130 58.440 13,695,503 762,394,413
※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。