IEIT SYSTEMS Co., Ltd.
銘柄コード：取扱いなし

ティッカー：000977

  • 株価 (CNY)
    56.940
  • 前日比
    +0.290 (+0.51%)
  • 出来高
    24,878,064

  • 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 56.050 58.860 55.360 56.940 154,110,017 8,753,834,240
2026/03/23 58.260 60.220 55.660 57.390 177,397,199 10,268,193,371
2026/03/16 60.700 62.580 59.000 59.500 191,155,843 11,554,414,930
2026/03/09 59.790 64.840 58.360 61.790 276,320,726 16,909,446,827
2026/03/02 62.620 63.160 57.770 59.430 196,159,122 11,915,685,865
2026/02/24 65.900 66.360 61.630 63.880 196,255,312 12,647,182,943
2026/02/09 60.770 65.990 60.050 65.330 255,687,963 16,117,290,747
2026/02/02 62.950 63.640 58.500 59.390 168,603,503 10,305,046,103
2026/01/26 65.090 68.060 61.620 62.900 265,349,395 17,093,144,652
2026/01/19 67.490 67.530 64.000 64.880 246,952,444 16,292,687,492
2026/01/12 69.360 71.600 67.030 68.090 356,630,119 24,614,610,813
2026/01/05 67.090 69.430 66.200 68.900 286,235,199 19,436,801,188
2025/12/29 66.830 68.780 66.340 66.600 116,444,634 7,817,801,615
2025/12/22 62.190 68.390 62.190 67.000 292,902,525 19,021,822,229
2025/12/15 61.800 63.620 60.060 61.620 190,558,293 11,771,738,550
2025/12/08 61.480 67.000 60.950 62.550 304,992,056 19,212,974,567
2025/12/01 61.590 62.600 60.010 61.320 143,174,142 8,788,028,835
2025/11/24 58.110 64.330 56.930 61.590 277,014,869 16,687,375,708
2025/11/17 59.090 61.900 57.630 57.630 156,126,014 9,221,192,701
2025/11/10 62.500 62.750 59.240 59.250 168,020,385 10,238,322,159
2025/11/03 64.950 64.950 60.850 62.400 218,965,482 13,857,777,942
2025/10/27 68.900 71.000 65.150 65.230 387,792,084 26,203,111,115
2025/10/20 65.970 67.920 63.800 67.800 259,569,166 17,228,254,470
2025/10/13 66.000 71.180 64.270 64.410 348,122,635 23,137,970,935
2025/10/09 76.880 80.800 69.040 69.660 294,142,753 21,794,507,283
2025/09/29 72.040 75.150 70.750 74.420 208,273,776 15,222,730,287
2025/09/22 64.320 76.940 63.850 71.990 639,736,274 44,317,730,381
2025/09/15 64.120 67.320 62.880 64.360 435,256,422 28,148,032,810
2025/09/08 60.190 65.200 57.830 64.080 399,586,697 24,704,447,542
2025/09/01 70.500 70.980 57.690 60.200 552,754,431 35,841,979,192
2025/08/25 69.720 71.500 65.110 67.150 698,783,332 47,775,816,408
2025/08/18 58.960 69.430 58.780 68.200 769,054,613 49,098,369,130
2025/08/11 53.560 60.390 53.500 58.680 450,342,198 25,458,970,308
2025/08/04 53.560 56.280 53.390 53.690 212,656,240 11,532,347,895
2025/07/28 55.120 57.120 53.570 54.100 322,512,965 17,730,956,533
2025/07/21 55.140 55.140 53.720 54.890 203,706,016 11,147,302,460
2025/07/14 52.500 56.640 51.110 55.280 387,973,559 20,904,985,292
2025/07/07 50.030 52.680 49.530 52.230 225,595,206 11,531,862,942
2025/06/30 50.700 51.030 49.180 50.310 160,752,394 8,086,649,180
2025/06/23 47.300 51.480 47.210 50.670 184,717,122 9,081,617,303
2025/06/16 48.550 49.800 47.710 47.760 106,906,360 5,180,147,673
2025/06/09 51.910 53.050 48.590 48.810 196,489,455 9,940,401,528
2025/06/03 48.520 52.100 48.420 51.920 140,749,771 7,071,268,495
2025/05/26 49.530 51.190 48.310 48.950 146,733,136 7,262,556,566
2025/05/19 49.980 50.660 48.660 48.670 101,264,028 5,011,809,905
2025/05/12 51.850 52.700 49.630 50.080 157,220,480 8,028,463,811
2025/05/06 51.790 53.300 50.870 51.290 187,109,389 9,694,605,217
2025/04/28 48.160 51.490 47.630 50.850 137,656,750 6,818,482,969
2025/04/21 47.350 49.130 46.970 48.160 166,519,694 7,976,709,641
2025/04/14 48.930 49.300 46.590 47.290 169,540,442 8,142,603,578
2025/04/07 47.620 49.060 41.570 47.780 344,864,942 16,038,806,290
2025/03/31 52.980 53.880 51.880 52.200 127,214,894 6,708,677,435
2025/03/24 56.650 57.850 53.170 53.540 233,357,780 12,905,268,628
2025/03/17 59.300 60.860 56.500 56.630 207,916,458 12,126,207,621
2025/03/10 59.540 60.880 57.500 59.270 271,614,003 16,106,031,342
2025/03/03 59.330 62.000 57.010 59.880 379,642,030 22,609,581,096
2025/02/24 67.880 68.880 59.000 59.210 567,656,577 36,183,849,359
2025/02/17 66.650 69.600 62.220 67.750 802,288,440 53,396,307,124
2025/02/10 61.000 65.750 59.950 63.270 923,951,173 57,740,018,678
2025/02/05 54.500 61.910 53.840 60.280 540,744,736 31,164,470,997
2025/01/27 55.000 55.560 51.730 51.940 117,680,069 6,302,650,295
2025/01/20 50.660 54.000 49.880 52.960 449,055,778 23,294,768,483
2025/01/13 46.000 52.230 46.000 50.000 432,794,474 21,015,417,671
2025/01/06 45.620 49.950 45.360 46.860 425,227,519 19,963,368,948
2024/12/30 54.000 54.550 45.800 45.880 371,808,459 18,611,801,936
2024/12/23 52.550 56.370 50.260 53.430 713,174,098 37,906,986,243
2024/12/16 45.790 53.000 45.200 51.560 554,616,206 27,113,799,770
2024/12/09 47.530 48.610 45.750 45.760 242,861,367 11,393,233,879
2024/12/02 47.590 48.370 45.900 47.840 315,318,757 14,953,992,050
2024/11/25 47.380 48.990 44.560 47.800 409,586,333 19,325,307,156
2024/11/18 49.350 50.970 46.120 47.710 496,657,890 24,106,532,335
2024/11/11 53.900 59.500 49.190 49.210 951,333,621 50,373,115,231
2024/11/04 43.250 51.710 43.250 51.710 663,365,902 31,496,613,026
2024/10/28 43.260 48.420 42.890 43.700 616,935,114 27,495,255,693
2024/10/21 43.820 45.150 42.510 43.200 445,877,685 19,471,478,503
2024/10/14 39.620 44.770 38.800 43.400 549,702,530 22,893,736,118
2024/10/07 39.500 47.000 38.880 39.500 715,370,382 29,487,567,146
2024/09/30 39.500 41.500 38.880 41.500 172,092,185 6,943,059,203
2024/09/23 32.020 37.730 32.020 37.730 341,389,289 11,905,951,453
2024/09/18 31.160 32.570 30.700 32.370 87,502,690 2,773,835,273
2024/09/09 30.780 32.200 30.680 31.160 95,525,178 2,980,863,179
2024/09/02 32.240 32.380 31.080 31.120 101,374,597 3,214,081,597
2024/08/26 31.980 32.660 30.600 32.380 134,011,538 4,275,638,119
2024/08/19 32.920 33.510 31.140 31.680 118,664,936 3,834,360,744
2024/08/12 32.940 33.480 32.450 33.090 115,528,021 3,811,269,412
2024/08/05 35.500 35.890 32.410 33.100 195,330,025 6,685,170,105
2024/07/29 37.200 37.580 35.800 36.000 204,783,841 7,504,303,853
2024/07/22 38.380 39.860 36.660 37.100 279,256,453 10,611,745,214
2024/07/15 37.800 39.390 36.620 38.230 337,572,445 12,831,128,634
2024/07/08 37.000 39.990 36.300 37.680 447,975,187 16,907,703,495
※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。