Oppein Home Group Inc.
銘柄コード：取扱いなし

ティッカー：603833

  • 株価 (CNY)
    54.730
  • 前日比
    -1.070 (-1.91%)
  • 出来高
    1,701,780

  • 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 53.600 56.400 53.020 54.730 8,960,890 487,808,449
2026/03/23 54.040 54.980 51.900 54.060 9,355,801 502,827,524
2026/03/16 53.530 58.160 53.200 54.100 12,835,935 702,735,351
2026/03/09 54.990 56.000 52.800 53.540 11,286,584 613,228,325
2026/03/02 56.500 57.970 54.300 55.000 11,608,197 649,391,560
2026/02/24 58.800 60.160 56.620 57.110 8,364,371 486,576,371
2026/02/09 61.200 62.300 58.500 58.590 11,299,358 679,628,135
2026/02/02 61.350 62.250 58.630 60.900 15,581,921 947,108,113
2026/01/26 57.610 62.930 56.720 61.350 22,672,285 1,352,458,480
2026/01/19 54.890 58.800 54.290 57.960 19,348,622 1,092,906,913
2026/01/12 52.550 56.400 51.990 55.050 21,770,923 1,175,575,414
2026/01/05 52.340 54.170 51.920 52.610 16,186,568 854,003,327
2025/12/29 52.870 53.980 51.950 52.090 8,777,326 462,762,570
2025/12/22 52.900 53.400 51.880 52.870 8,288,368 437,315,016
2025/12/15 50.000 53.250 49.880 52.950 16,946,175 873,066,936
2025/12/08 52.330 52.920 49.300 50.530 22,029,684 1,129,461,898
2025/12/01 53.170 54.760 51.750 52.330 15,599,089 826,790,714
2025/11/24 53.260 54.170 51.840 53.190 16,136,775 857,104,804
2025/11/17 53.320 55.000 51.880 53.200 15,268,205 814,558,736
2025/11/10 51.570 54.470 51.370 53.320 16,324,737 860,027,957
2025/11/03 53.540 53.650 51.480 51.520 11,662,258 612,822,502
2025/10/27 53.250 54.300 52.400 53.500 9,588,788 511,681,699
2025/10/20 53.550 54.490 52.800 53.440 7,047,739 377,547,378
2025/10/13 52.550 55.210 52.480 53.270 12,637,234 674,543,957
2025/10/09 53.270 54.160 52.440 53.620 6,749,124 360,217,620
2025/09/29 53.000 53.400 52.200 53.300 6,410,980 339,621,665
2025/09/22 56.140 56.180 52.360 53.110 17,186,868 935,781,995
2025/09/15 57.640 57.980 54.580 56.240 21,040,562 1,191,106,214
2025/09/08 56.060 59.960 56.050 57.610 27,075,607 1,554,681,353
2025/09/01 55.450 56.350 54.030 56.240 20,746,951 1,151,818,852
2025/08/25 54.280 56.450 53.740 55.340 20,672,565 1,136,009,128
2025/08/18 53.680 54.550 52.550 54.200 20,774,926 1,116,548,397
2025/08/11 52.100 54.560 52.100 53.450 17,599,283 933,685,961
2025/08/04 51.530 54.400 51.300 52.030 18,779,963 982,473,764
2025/07/28 56.880 57.360 51.410 51.580 25,163,603 1,366,572,369
2025/07/21 58.100 60.300 56.380 56.420 17,161,406 991,929,266
2025/07/14 58.780 58.880 56.800 57.920 11,174,184 649,164,219
2025/07/07 55.850 59.010 55.600 59.000 18,385,465 1,054,682,199
2025/06/30 55.890 56.780 55.380 55.940 11,032,544 617,794,882
2025/06/23 54.750 56.880 54.310 55.690 11,370,986 630,037,906
2025/06/16 57.200 57.500 54.230 55.290 11,875,011 665,653,741
2025/06/09 58.960 58.960 56.640 57.380 15,125,023 877,024,458
2025/06/03 61.300 62.250 58.710 58.980 10,860,122 654,973,957
2025/05/26 62.050 62.400 61.070 61.630 6,278,456 387,930,100
2025/05/19 62.610 63.880 61.910 62.140 8,737,247 547,257,465
2025/05/12 65.680 66.630 62.540 62.810 12,322,217 793,735,608
2025/05/06 66.010 69.670 65.000 65.450 12,887,937 857,466,668
2025/04/28 67.000 71.150 62.750 66.100 14,707,218 981,706,801
2025/04/21 69.000 69.100 66.110 66.780 9,364,481 634,420,176
2025/04/14 67.590 72.900 64.820 69.240 14,189,116 973,905,449
2025/04/07 62.000 69.450 58.380 67.590 16,960,219 1,091,474,893
2025/03/31 63.400 64.350 61.360 63.300 7,397,441 466,797,020
2025/03/24 65.100 65.390 62.400 63.480 10,006,163 641,320,002
2025/03/17 69.380 71.190 64.520 65.100 11,798,375 796,950,735
2025/03/10 63.950 68.280 63.810 68.090 11,431,713 754,864,588
2025/03/03 66.020 67.640 61.750 63.630 12,463,575 807,141,117
2025/02/24 62.800 67.680 61.120 66.050 19,284,586 1,242,168,395
2025/02/17 63.760 66.380 59.460 63.020 19,491,440 1,230,981,893
2025/02/10 63.280 65.780 59.700 63.760 17,849,739 1,126,854,023
2025/02/05 65.000 65.000 61.310 63.270 10,480,629 667,039,632
2025/01/27 63.680 66.100 63.360 65.400 2,854,526 184,502,288
2025/01/20 62.600 65.150 60.500 63.770 14,047,918 885,089,073
2025/01/13 63.600 64.380 61.350 61.720 15,889,027 997,235,057
2025/01/06 66.890 68.500 63.700 63.700 9,056,225 594,971,341
2024/12/30 70.000 70.750 66.020 67.300 10,212,690 699,747,987
2024/12/23 68.080 72.460 67.500 70.190 12,404,040 862,794,012
2024/12/16 75.000 75.050 67.880 68.080 13,713,098 980,520,789
2024/12/09 73.200 79.530 72.490 75.000 14,231,426 1,068,139,678
2024/12/02 70.500 76.500 70.500 73.230 14,931,209 1,085,237,598
2024/11/25 66.000 72.850 64.700 72.000 17,366,690 1,196,347,857
2024/11/18 66.640 69.110 64.270 66.300 17,607,668 1,172,318,535
2024/11/11 72.000 75.620 65.500 66.640 22,801,116 1,594,710,053
2024/11/04 69.970 79.350 65.800 72.360 31,300,771 2,249,586,411
2024/10/28 67.800 74.400 65.750 70.000 28,269,832 1,964,399,951
2024/10/21 56.900 68.330 55.610 67.800 33,439,659 2,078,609,203
2024/10/14 56.050 61.550 53.980 56.440 39,324,029 2,241,666,273
2024/10/07 62.560 68.750 53.100 55.500 62,554,270 3,751,848,728
2024/09/30 62.560 63.550 60.310 62.500 16,180,324 1,006,901,562
2024/09/23 44.510 57.780 44.110 57.770 26,104,603 1,332,444,198
2024/09/18 40.690 45.420 40.040 44.550 9,870,881 421,239,846
2024/09/09 41.970 42.880 40.030 40.690 11,561,591 478,563,155
2024/09/02 43.200 45.650 41.820 42.000 15,389,032 664,306,038
2024/08/26 45.880 46.420 40.920 44.350 13,815,200 613,291,266
2024/08/19 49.630 50.180 45.700 45.940 9,416,471 450,695,843
2024/08/12 50.100 51.390 49.120 49.630 15,559,665 778,916,829
2024/08/05 43.390 51.160 43.250 50.600 24,939,564 1,174,653,464
2024/07/29 44.080 45.770 42.160 43.590 14,379,837 631,274,844
2024/07/22 47.410 48.180 43.720 44.150 13,401,451 614,657,550
2024/07/15 49.230 49.230 45.850 47.650 13,521,741 648,908,350
2024/07/08 50.600 50.600 45.620 49.220 15,860,690 777,332,416
※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。