Suzhou Huazhijie Telecom Co., Ltd.
銘柄コード：取扱いなし

ティッカー：603400

  • 株価 (CNY)
    64.780
  • 前日比
    -2.110 (-3.15%)
  • 出来高
    517,268

  • 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 66.900 66.900 64.670 64.780 517,268 34,042,700
2026/04/02 67.250 67.250 65.270 66.890 738,125 49,207,103
2026/04/01 68.010 68.770 66.770 67.260 751,120 50,852,701
2026/03/31 67.750 69.490 66.920 67.000 965,883 65,477,208
2026/03/30 66.010 68.490 65.630 67.750 1,018,338 68,198,095
2026/03/27 64.940 67.500 64.790 66.270 729,087 48,028,606
2026/03/26 67.100 67.300 65.050 65.740 704,083 46,678,942
2026/03/25 66.600 67.540 65.310 67.420 1,264,958 84,394,835
2026/03/24 63.930 65.820 63.800 65.700 1,325,098 85,882,914
2026/03/23 66.590 67.460 62.000 63.060 2,016,239 130,606,921
2026/03/20 67.250 69.040 66.490 67.500 1,544,226 104,343,350
2026/03/19 69.690 69.890 67.300 67.580 1,723,221 118,238,808
2026/03/18 67.200 71.880 67.150 70.280 2,199,872 152,071,651
2026/03/17 70.110 70.690 67.360 67.590 1,329,621 91,660,747
2026/03/16 67.350 71.000 67.090 70.670 2,085,151 143,932,760
2026/03/13 69.240 69.740 67.300 67.360 1,060,453 72,545,589
2026/03/12 70.550 72.000 69.010 69.620 1,033,471 72,647,843
2026/03/11 71.440 72.300 70.010 71.000 1,296,820 92,317,373
2026/03/10 69.940 71.950 69.070 71.500 1,571,893 110,999,224
2026/03/09 69.330 69.940 67.090 68.900 1,621,015 111,550,147
2026/03/06 68.700 71.200 67.870 71.000 1,925,632 134,202,108
2026/03/05 69.500 70.700 68.530 68.710 1,555,717 107,904,531
2026/03/04 68.700 69.190 67.000 68.600 1,708,648 116,824,535
2026/03/03 73.060 74.470 69.010 69.190 2,817,399 201,253,854
2026/03/02 72.940 75.720 72.010 73.050 2,070,954 152,070,152
2026/02/27 73.000 74.210 70.270 74.000 3,417,826 249,056,980
2026/02/26 69.330 73.660 69.330 73.180 4,252,253 303,504,557
2026/02/25 68.700 71.240 67.510 69.550 5,272,787 365,140,499
2026/02/24 61.160 67.070 60.730 67.070 6,017,632 385,173,580
2026/02/13 60.400 61.280 59.500 60.970 1,166,891 70,640,663
2026/02/12 60.500 60.500 59.660 60.190 956,737 57,607,526
2026/02/11 59.260 61.000 59.000 59.940 1,729,513 103,424,877
2026/02/10 58.500 59.280 58.320 59.150 637,973 37,520,787
2026/02/09 57.600 59.300 57.400 58.760 957,792 55,805,750
2026/02/06 57.000 57.790 56.720 57.020 507,855 29,015,025
2026/02/05 56.830 57.850 56.660 57.460 643,101 36,785,377
2026/02/04 57.060 58.150 57.000 57.330 599,977 34,429,680
2026/02/03 56.410 57.680 56.100 57.510 670,935 38,192,974
2026/02/02 56.650 58.000 56.190 56.240 691,014 39,228,864
2026/01/30 57.400 57.530 56.300 56.800 731,051 41,675,389
2026/01/29 58.900 59.380 57.070 57.070 971,070 56,424,022
2026/01/28 59.680 60.690 58.400 58.900 1,140,564 67,769,461
2026/01/27 58.020 59.850 56.700 59.700 1,452,873 85,091,139
2026/01/26 59.190 59.690 58.300 58.330 1,338,586 78,812,597
2026/01/23 60.000 60.950 58.910 59.150 2,200,046 131,458,248
2026/01/22 61.170 63.360 60.070 60.100 3,004,370 183,792,334
2026/01/21 58.800 59.240 57.900 59.000 1,304,303 76,608,236
2026/01/20 57.400 60.950 56.400 59.450 2,716,306 159,039,716
2026/01/19 57.750 57.800 57.000 57.310 931,549 53,531,463
2026/01/16 56.500 57.500 56.120 57.500 1,396,200 79,450,761
2026/01/15 55.100 56.280 55.100 56.220 685,553 38,168,163
2026/01/14 58.000 58.000 55.000 55.880 1,886,671 107,011,979
2026/01/13 55.190 57.870 54.810 56.680 2,415,171 135,581,662
2026/01/12 55.030 55.210 54.200 55.210 1,194,130 65,572,663
2026/01/09 54.540 55.200 54.130 55.000 1,315,335 71,971,842
2026/01/08 54.000 54.650 53.930 54.220 734,152 39,791,038
2026/01/07 54.530 54.730 54.040 54.210 765,715 41,637,667
2026/01/06 55.130 55.220 53.950 54.520 1,253,589 68,577,586
2026/01/05 52.290 55.460 52.020 54.770 2,182,463 117,056,403
2025/12/31 52.550 52.870 51.840 52.290 467,326 24,482,040
2025/12/30 52.000 52.780 52.000 52.550 435,271 22,778,819
2025/12/29 52.630 52.810 52.250 52.400 506,024 26,577,645
2025/12/26 53.100 53.240 52.350 52.630 735,752 38,869,778
2025/12/25 52.290 53.210 52.100 53.160 818,428 43,122,971
2025/12/24 51.880 52.400 51.810 52.170 508,042 26,451,206
2025/12/23 52.510 52.850 51.880 51.880 602,424 31,494,726
2025/12/22 51.600 52.790 51.300 52.790 1,001,946 52,221,425
2025/12/19 51.100 51.800 51.100 51.640 498,348 25,620,070
2025/12/18 51.060 51.930 50.820 51.250 552,165 28,306,738
2025/12/17 50.870 51.240 50.300 51.090 653,666 33,255,257
2025/12/16 52.190 52.200 50.530 50.910 704,222 36,237,503
2025/12/15 53.100 53.100 52.070 52.230 365,448 19,231,701
2025/12/12 52.080 53.130 51.760 52.690 612,016 32,078,818
2025/12/11 53.080 53.100 52.180 52.180 441,200 23,222,562
2025/12/10 52.730 52.980 52.300 52.870 383,812 20,234,568
2025/12/09 53.190 53.700 52.690 52.730 562,332 29,847,176
2025/12/08 52.780 53.390 52.780 53.230 657,951 34,901,010
2025/12/05 53.180 53.220 52.090 52.770 838,667 44,294,197
2025/12/04 53.000 53.580 52.530 53.180 517,292 27,453,979
2025/12/03 53.630 53.980 52.750 53.000 527,300 28,126,182
2025/12/02 54.300 54.300 53.500 53.640 395,295 21,320,235
2025/12/01 53.760 54.500 53.760 54.180 675,801 36,527,044
2025/11/28 53.490 54.590 53.010 53.760 648,912 34,854,685
2025/11/27 52.870 53.450 52.550 52.930 562,646 29,792,105
2025/11/26 53.400 53.760 52.850 52.870 726,900 38,685,618
2025/11/25 53.750 54.300 53.450 53.600 773,672 41,604,211
2025/11/24 52.960 53.930 52.500 53.640 708,143 37,713,925
2025/11/21 55.900 55.900 52.910 52.960 1,121,376 61,022,478
2025/11/20 58.420 58.420 55.900 56.330 897,009 51,369,462
2025/11/19 59.560 59.670 57.660 58.150 1,016,691 59,740,763
※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。