Ningbo Deye Technology Co., Ltd.
銘柄コード：取扱いなし

ティッカー：605117

  • 株価 (CNY)
    121.900
  • 前日比
    -1.100 (-0.89%)
  • 出来高
    13,047,680

  • 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
2026/03/30 131.100 136.880 119.880 121.900 77,017,497 9,815,109,817
2026/03/23 133.670 141.990 126.500 129.830 106,690,175 14,189,526,549
2026/03/16 135.180 140.810 123.550 140.700 93,712,020 12,656,745,421
2026/03/09 115.990 140.220 114.780 134.140 108,772,685 13,736,086,593
2026/03/02 102.680 127.980 102.680 115.940 87,076,178 9,780,396,312
2026/02/24 94.600 104.660 91.290 104.500 46,687,296 4,610,954,071
2026/02/09 88.300 97.880 87.400 94.600 39,293,614 3,616,780,700
2026/02/02 83.500 90.490 83.120 87.070 47,098,716 4,052,609,018
2026/01/26 91.570 96.440 83.300 83.970 68,248,413 6,061,824,042
2026/01/19 85.350 89.440 84.000 88.520 52,857,840 4,589,514,102
2026/01/12 88.500 89.150 82.900 85.180 59,621,413 5,153,227,779
2026/01/05 86.550 89.200 85.830 87.000 44,502,079 3,878,133,674
2025/12/29 88.500 89.500 84.810 86.200 20,953,251 1,828,223,532
2025/12/22 88.000 91.110 84.390 88.500 44,614,929 3,926,113,752
2025/12/15 90.990 94.990 86.670 87.850 45,572,101 4,107,185,602
2025/12/08 85.510 94.300 84.350 90.900 50,162,572 4,452,680,703
2025/12/01 81.040 85.550 80.330 85.330 46,112,800 3,830,244,450
2025/11/24 76.740 81.430 75.050 81.000 48,174,999 3,784,387,046
2025/11/17 82.000 85.500 75.100 76.400 60,212,435 4,801,941,691
2025/11/10 87.760 88.580 79.140 82.700 86,312,020 7,297,249,730
2025/11/03 74.070 88.700 73.780 87.810 154,006,727 12,488,405,492
2025/10/27 80.100 81.160 73.000 74.480 100,181,194 7,732,485,458
2025/10/20 72.500 79.670 71.100 78.600 77,254,009 5,830,166,924
2025/10/13 70.510 77.580 69.910 71.550 98,208,785 7,109,088,424
2025/10/09 83.240 83.240 75.330 75.660 50,150,315 3,980,305,125
2025/09/29 74.310 81.980 74.300 81.000 62,155,186 4,841,733,601
2025/09/22 69.600 75.800 68.620 72.900 117,382,802 8,419,868,387
2025/09/15 73.720 77.000 68.950 69.500 131,150,150 9,481,172,218
2025/09/08 78.010 79.870 69.000 72.920 172,347,025 12,917,409,523
2025/09/01 64.720 75.550 61.100 75.550 164,294,774 11,374,127,204
2025/08/25 59.000 65.300 58.180 64.650 132,324,056 8,175,310,989
2025/08/18 57.490 59.030 56.000 58.510 107,682,689 6,219,482,909
2025/08/11 52.970 58.280 51.960 57.510 134,932,962 7,445,600,843
2025/08/04 51.920 53.310 51.130 52.500 53,186,864 2,777,152,103
2025/07/28 53.770 53.770 51.010 51.950 60,793,237 3,199,244,097
2025/07/21 53.550 54.450 53.010 53.710 60,649,853 3,255,684,109
2025/07/14 54.900 55.170 53.300 53.620 50,263,227 2,726,654,406
2025/07/07 52.380 56.100 51.360 55.070 82,841,825 4,450,884,152
2025/06/30 52.350 53.820 51.910 52.550 48,075,605 2,531,541,170
2025/06/23 50.700 53.050 50.330 52.030 56,432,959 2,907,849,294
2025/06/16 56.390 57.200 49.880 50.810 82,448,676 4,416,775,573
2025/06/09 59.479 61.321 57.080 57.090 32,871,525 1,930,955,557
2025/06/03 58.786 60.464 57.564 59.479 19,789,195 1,169,012,063
2025/05/26 62.693 63.014 58.829 58.843 22,888,716 1,392,658,202
2025/05/19 65.143 66.014 62.536 62.536 18,365,886 1,176,468,150
2025/05/12 64.500 67.500 64.000 64.943 27,278,535 1,779,535,689
2025/05/06 62.136 64.486 61.500 63.929 19,590,631 1,234,459,533
2025/04/28 62.143 64.700 61.571 61.571 16,233,959 1,014,561,560
2025/04/21 60.036 62.836 59.721 61.779 17,045,698 1,041,372,827
2025/04/14 61.893 63.043 59.607 60.293 20,457,162 1,252,162,428
2025/04/07 59.643 62.536 55.771 61.564 40,731,486 2,438,940,284
2025/03/31 69.507 70.621 65.014 65.714 26,681,265 1,806,695,178
2025/03/24 64.500 71.793 64.436 69.500 42,014,235 2,838,366,177
2025/03/17 64.057 67.714 64.000 64.500 32,311,325 2,102,425,217
2025/03/10 64.286 64.907 61.764 63.679 24,991,433 1,590,929,633
2025/03/03 66.150 69.514 63.607 64.300 34,786,822 2,292,199,365
2025/02/24 63.143 67.971 62.571 66.107 44,431,326 2,885,725,761
2025/02/17 67.486 67.757 62.214 63.200 35,196,234 2,293,536,191
2025/02/10 69.164 69.214 65.729 67.393 34,498,438 2,341,581,479
2025/02/05 60.836 70.200 59.643 69.457 34,876,647 2,268,167,860
2025/01/27 62.493 62.850 60.571 60.614 6,829,488 420,915,004
2025/01/20 62.143 64.514 59.643 62.536 45,113,534 2,806,467,836
2025/01/13 60.714 64.143 59.843 61.707 33,647,846 2,072,766,197
2025/01/06 60.721 66.721 60.214 61.364 38,076,880 2,370,476,164
2024/12/30 59.286 63.007 58.643 60.750 32,905,988 1,988,229,153
2024/12/23 58.586 61.593 56.943 59.357 43,523,824 2,573,117,593
2024/12/16 60.850 63.064 58.936 59.086 25,405,883 1,536,649,427
2024/12/09 62.600 63.000 60.293 60.871 23,593,990 1,455,536,837
2024/12/02 60.786 63.779 59.857 62.636 28,767,570 1,776,814,577
2024/11/25 62.864 63.407 59.429 61.614 31,037,488 1,919,001,326
2024/11/18 66.929 70.421 63.057 63.136 46,094,033 3,036,939,934
2024/11/11 62.907 70.193 62.057 67.514 61,339,913 4,028,054,071
2024/11/04 65.571 68.464 62.529 63.421 51,098,222 3,321,192,811
2024/10/28 66.143 69.764 63.014 65.436 58,671,034 3,877,524,633
2024/10/21 61.429 66.971 58.571 66.729 82,289,190 5,219,191,875
2024/10/14 67.600 69.500 57.571 61.964 65,241,241 4,185,796,471
2024/10/07 68.071 79.857 64.543 67.679 59,238,746 4,148,933,672
2024/09/30 68.071 73.071 64.543 72.629 15,039,779 1,046,445,263
2024/09/23 65.000 67.857 57.636 66.629 51,064,144 3,282,428,708
2024/09/18 64.214 68.143 62.557 65.864 18,987,571 1,237,885,197
2024/09/09 60.857 68.336 60.486 64.307 28,521,483 1,811,014,345
2024/09/02 64.507 65.857 59.986 61.129 27,072,618 1,702,048,725
2024/08/26 63.486 66.564 60.286 64.771 38,315,872 2,443,661,789
2024/08/19 64.643 67.414 63.114 63.357 26,598,672 1,719,125,368
2024/08/12 69.086 69.586 64.429 64.643 27,462,616 1,838,237,664
2024/08/05 67.929 73.379 66.586 68.843 37,535,611 2,596,873,095
2024/07/29 68.593 71.607 66.214 69.214 44,352,258 3,056,181,042
2024/07/22 68.571 74.850 67.507 68.821 58,027,737 4,058,300,349
2024/07/15 59.321 68.571 59.321 68.543 58,992,960 3,771,950,869
2024/07/08 53.643 62.857 51.429 60.636 61,544,110 3,516,707,375
※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。