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
2026/04/01 57.430 58.860 56.260 56.940 101,388,155 5,816,891,922
2026/03/02 62.620 64.840 55.360 56.080 893,754,752 53,379,502,563
2026/02/02 62.950 66.360 58.500 63.880 620,546,778 39,046,354,638
2026/01/05 67.090 71.600 61.620 62.900 1,155,167,157 76,012,886,848
2025/12/01 61.590 68.780 60.010 66.600 1,048,071,650 67,333,363,154
2025/11/03 64.950 64.950 56.930 61.590 820,126,750 50,933,971,808
2025/10/09 76.880 80.800 63.800 65.230 1,289,626,638 92,437,213,345
2025/09/01 70.500 76.940 57.690 74.420 2,235,607,600 156,241,026,145
2025/08/01 55.780 71.500 53.390 67.150 2,196,234,465 136,067,706,279
2025/07/01 50.810 57.120 49.180 55.770 1,205,276,191 64,144,798,885
2025/06/03 48.520 53.050 47.210 50.880 658,728,575 32,880,436,821
2025/05/06 51.790 53.300 48.310 48.950 592,327,033 29,964,343,781
2025/04/01 53.600 53.880 41.570 50.850 900,333,412 44,994,162,264
2025/03/03 59.330 62.000 52.220 53.480 1,137,993,581 64,589,670,673
2025/02/05 54.500 69.600 53.840 59.210 2,834,640,926 168,058,773,900
2025/01/02 51.930 55.560 45.360 51.940 1,618,556,086 82,866,025,212
2024/12/02 47.590 56.370 45.200 51.880 2,003,980,641 100,720,067,016
2024/11/01 45.860 59.500 43.250 47.800 2,667,822,070 130,996,733,192
2024/10/07 39.500 47.500 38.800 46.780 2,181,007,387 94,099,563,712
2024/09/02 32.240 41.500 30.680 41.500 797,883,939 29,106,806,094
2024/08/01 37.440 37.580 30.600 32.380 650,306,791 22,435,584,289
2024/07/01 36.440 39.990 35.800 37.260 1,441,425,026 53,869,656,784
2024/06/03 36.410 39.500 34.550 36.370 1,113,201,561 40,862,846,300
2024/05/06 41.890 41.900 35.770 36.410 1,191,265,963 46,450,438,062
2024/04/01 42.380 44.670 33.800 40.910 1,519,423,675 61,445,493,417
2024/03/01 39.000 44.790 38.580 42.900 2,844,983,625 117,547,610,925
2024/02/01 27.860 39.480 26.620 37.390 1,486,828,803 48,823,740,818
2024/01/02 33.250 33.770 28.000 28.070 1,217,668,905 37,470,716,379
2023/12/01 35.230 37.130 31.430 33.200 1,339,245,878 45,865,823,206
2023/11/01 30.180 38.840 29.030 35.230 2,451,652,967 81,689,076,860
2023/10/09 37.000 38.570 27.720 29.390 1,379,877,898 45,770,549,876
2023/09/01 39.000 39.390 34.330 37.610 1,577,910,997 59,301,840,044
2023/08/01 45.080 53.430 36.230 39.130 2,189,861,935 95,187,823,659
2023/07/03 48.000 49.330 40.580 45.710 2,497,905,032 114,666,330,493
2023/06/01 43.550 66.220 41.560 48.500 2,519,174,822 125,851,676,170
2023/05/04 40.600 45.260 34.100 44.560 2,384,707,746 98,083,029,592
2023/04/03 35.080 48.770 34.880 41.100 3,746,700,799 149,708,797,176
2023/03/01 38.500 43.980 31.240 35.100 4,351,271,590 161,889,059,505
2023/02/01 23.670 40.440 23.670 39.000 2,941,425,978 93,228,496,372
2023/01/03 21.580 24.290 21.520 23.660 323,541,701 7,364,617,969
2022/12/01 22.470 23.510 21.020 21.520 310,408,729 6,869,345,172
2022/11/01 23.020 24.460 21.510 22.200 622,202,438 14,184,660,080
2022/10/10 19.830 23.230 18.850 23.020 393,608,767 8,357,298,145
2022/09/01 23.000 23.510 19.730 19.750 273,798,602 5,885,985,446
2022/08/01 24.260 25.410 22.800 23.210 457,679,756 10,947,699,763
2022/07/01 26.550 26.850 23.910 24.270 425,307,134 10,800,674,667
2022/06/01 24.600 26.780 23.660 26.480 858,174,885 21,780,478,581
2022/05/05 24.500 26.800 23.580 24.650 373,559,696 9,295,099,135
2022/04/01 26.900 27.670 21.870 24.660 420,257,200 10,622,000,730
2022/03/01 33.190 33.250 26.960 27.150 579,328,659 17,459,517,460
2022/02/07 34.200 36.620 29.950 32.930 621,240,823 20,764,974,508
2022/01/04 35.800 37.660 32.740 33.770 575,467,650 20,137,051,742
2021/12/01 32.420 36.350 31.770 35.830 676,556,859 23,065,514,715
2021/11/01 31.080 34.450 29.800 32.500 803,804,979 25,687,597,616
2021/10/08 28.880 31.380 28.500 31.080 405,104,636 12,136,934,894
2021/09/01 29.710 31.660 28.400 28.520 470,867,988 13,924,743,575
2021/08/02 30.500 34.250 28.710 29.990 1,078,739,348 33,292,593,127
2021/07/01 28.170 31.950 26.580 30.480 1,104,776,723 32,364,434,100
2021/06/01 29.100 31.110 27.810 28.130 663,071,815 19,253,947,828
2021/05/06 26.800 30.300 25.810 29.240 502,971,615 14,102,066,655
2021/04/01 27.380 28.410 25.560 27.010 491,397,235 13,311,951,096
2021/03/01 31.780 33.680 26.920 27.380 716,161,009 21,441,860,609
2021/02/01 28.000 34.640 27.660 31.380 991,154,238 30,150,911,919
2021/01/04 26.800 32.140 25.380 25.950 873,939,998 24,092,340,894
2020/12/01 28.000 29.720 24.420 26.880 474,916,622 12,943,852,532
2020/11/02 29.680 31.290 27.450 28.000 459,532,923 13,374,705,723
2020/10/09 30.900 33.180 30.000 30.500 285,360,327 8,887,547,384
2020/09/01 35.860 36.070 29.860 30.390 461,681,684 15,256,271,247
2020/08/03 38.130 39.550 35.000 36.100 721,140,116 26,822,806,614
2020/07/01 39.600 48.480 35.260 37.960 1,697,678,530 68,458,886,722
2020/06/01 39.110 42.800 37.850 39.180 819,620,551 32,567,622,593
2020/05/06 41.500 44.540 37.920 38.530 642,786,227 26,111,583,506
2020/04/01 38.300 42.100 34.820 41.500 800,609,331 31,367,873,588
2020/03/02 39.768 43.938 36.390 38.780 831,513,933 33,026,901,904
2020/02/03 28.813 46.259 28.813 38.929 1,778,254,461 63,489,908,148
2020/01/02 28.509 34.116 27.991 31.858 713,205,793 21,837,291,572
2019/12/02 28.090 31.447 26.929 28.259 917,964,609 26,328,372,441
2019/11/01 25.090 30.777 24.929 28.116 1,150,775,511 31,333,315,613
2019/10/08 24.527 25.938 22.527 24.947 585,388,945 14,333,101,971
2019/09/02 24.509 27.518 23.697 24.331 1,237,797,518 30,961,957,665
2019/08/01 20.465 25.447 18.679 24.152 976,274,005 21,659,371,006
2019/07/01 23.527 23.840 19.116 20.474 707,953,180 15,390,371,168
2019/06/03 23.161 24.483 21.920 22.688 830,744,211 19,159,453,738
2019/05/06 22.956 24.938 21.474 22.875 1,173,876,705 27,070,477,224
2019/04/01 24.152 28.956 23.081 24.143 1,713,129,651 42,970,431,036
2019/03/01 20.786 28.465 20.224 23.706 2,110,354,342 49,161,231,985
2019/02/01 16.670 21.795 16.563 20.599 885,946,058 16,750,360,632
2019/01/02 15.599 17.009 14.965 16.518 661,077,358 10,592,277,237
2018/12/03 17.634 18.045 15.322 15.599 629,958,309 10,488,805,844
2018/11/01 18.179 20.081 16.679 17.063 989,590,882 17,813,130,671
※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。