JWIPC TECHNOLOGY CO., LTD.
銘柄コード：取扱いなし

ティッカー：001339

  • 株価 (CNY)
    58.520
  • 前日比
    -0.460 (-0.77%)
  • 出来高
    3,651,800

  • 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 59.590 60.450 57.680 58.520 3,651,800 215,675,308
2026/04/02 61.770 61.770 58.470 58.980 5,318,700 320,438,378
2026/04/01 61.610 62.870 60.300 61.860 6,884,800 424,516,768
2026/03/31 62.720 64.200 59.500 59.700 7,976,500 490,794,045
2026/03/30 59.380 63.870 58.910 62.140 7,751,297 473,410,464
2026/03/27 60.290 61.980 59.720 61.200 5,800,800 352,674,138
2026/03/26 64.640 64.640 61.110 61.310 5,092,282 320,431,844
2026/03/25 63.320 65.560 63.290 64.060 5,726,439 366,821,366
2026/03/24 63.010 63.270 59.850 62.560 6,385,600 397,008,716
2026/03/23 64.850 65.880 61.170 61.880 8,979,889 569,729,057
2026/03/20 70.600 72.500 65.990 66.020 11,133,700 765,748,051
2026/03/19 69.100 73.630 67.900 71.230 11,893,600 838,082,524
2026/03/18 70.010 71.480 68.000 70.500 9,772,699 684,064,498
2026/03/17 71.090 71.800 64.900 68.520 15,463,305 1,068,166,451
2026/03/16 71.940 73.240 67.390 71.560 11,949,831 848,826,370
2026/03/13 71.150 76.650 70.780 73.240 14,651,549 1,068,903,757
2026/03/12 75.490 76.350 71.850 72.600 12,135,939 898,939,341
2026/03/11 77.820 78.840 74.820 75.540 18,787,942 1,442,068,488
2026/03/10 77.000 80.000 74.000 77.900 25,884,262 1,998,912,132
2026/03/09 64.500 72.960 64.010 72.960 21,304,834 1,461,671,398
2026/03/06 65.580 67.670 62.430 66.330 13,399,398 877,694,067
2026/03/05 67.110 67.280 64.600 65.610 16,685,786 1,103,764,743
2026/03/04 63.630 65.660 61.570 65.270 16,886,110 1,081,259,838
2026/03/03 63.500 68.430 62.580 64.930 22,636,634 1,468,212,081
2026/03/02 59.970 64.940 59.520 63.360 20,998,708 1,300,817,463
2026/02/27 60.000 62.880 58.480 61.060 28,500,859 1,727,294,559
2026/02/26 56.900 59.140 55.400 59.140 11,160,772 643,362,701
2026/02/25 54.590 54.910 53.330 53.760 4,499,718 243,648,480
2026/02/24 55.230 55.800 53.730 54.590 3,636,400 199,411,085
2026/02/13 54.850 56.120 54.710 54.850 3,464,196 190,989,785
2026/02/12 53.580 55.740 53.020 55.360 6,206,122 337,768,189
2026/02/11 53.710 54.190 53.000 53.400 2,763,600 148,059,870
2026/02/10 54.460 54.610 53.800 53.990 2,543,700 137,906,695
2026/02/09 53.680 54.610 53.460 54.420 3,607,400 194,952,914
2026/02/06 52.800 53.800 52.000 52.810 3,055,400 161,485,528
2026/02/05 53.250 54.430 53.020 53.300 2,744,000 146,804,000
2026/02/04 55.310 55.500 52.870 54.310 6,526,239 355,663,709
2026/02/03 55.530 56.620 54.360 55.850 5,258,700 292,331,133
2026/02/02 56.600 57.390 55.110 55.210 6,289,300 352,688,220
2026/01/30 55.800 57.700 55.080 57.090 7,903,135 445,875,118
2026/01/29 56.490 57.460 55.230 55.800 7,110,565 399,933,728
2026/01/28 57.410 58.980 56.460 57.190 11,859,400 682,034,094
2026/01/27 54.190 57.600 52.710 57.140 10,501,266 581,875,149
2026/01/26 55.730 56.140 53.500 54.420 5,059,400 278,001,381
2026/01/23 56.470 56.490 55.020 55.470 5,960,900 332,990,776
2026/01/22 54.470 57.750 54.010 56.220 11,283,561 627,507,036
2026/01/21 52.750 54.250 52.580 53.900 3,535,540 188,691,769
2026/01/20 54.330 54.530 52.700 53.280 3,855,542 207,081,160
2026/01/19 54.690 54.900 53.860 54.400 3,779,100 205,819,233
2026/01/16 54.130 55.130 53.250 54.690 5,013,162 272,214,696
2026/01/15 54.010 55.060 53.500 53.990 4,219,102 228,422,182
2026/01/14 54.700 55.790 54.080 55.040 8,904,236 488,864,816
2026/01/13 55.970 55.980 53.480 53.710 7,088,640 388,351,142
2026/01/12 54.680 56.170 54.500 55.960 10,078,329 557,608,747
2026/01/09 53.040 54.620 52.740 54.180 6,738,084 361,464,516
2026/01/08 53.550 54.000 52.940 53.390 4,120,621 220,329,604
2026/01/07 54.360 54.600 53.120 53.470 6,219,495 335,153,036
2026/01/06 53.780 54.680 52.800 54.080 9,093,484 489,547,711
2026/01/05 53.200 53.850 52.300 53.130 8,732,273 463,858,341
2025/12/31 50.500 52.000 50.350 51.110 5,871,286 299,376,873
2025/12/30 48.830 50.170 48.830 49.810 4,102,509 202,704,969
2025/12/29 48.540 49.800 48.510 49.170 2,391,400 117,190,557
2025/12/26 49.030 49.240 48.500 48.910 2,196,581 107,456,742
2025/12/25 48.970 49.450 48.620 49.220 2,384,130 116,977,338
2025/12/24 47.780 48.640 47.770 48.570 2,392,300 115,284,937
2025/12/23 48.270 48.350 47.700 47.940 1,851,700 89,001,960
2025/12/22 48.600 48.730 48.100 48.280 2,094,900 101,450,769
2025/12/19 47.650 48.400 47.650 48.010 2,085,800 99,967,179
2025/12/18 47.440 48.200 47.350 47.640 1,621,400 77,271,870
2025/12/17 47.270 48.100 46.690 47.950 2,447,716 116,272,629
2025/12/16 48.250 48.250 47.010 47.270 2,215,300 105,658,733
2025/12/15 49.280 49.300 47.890 48.280 2,946,000 143,433,375
2025/12/12 49.810 49.920 48.870 49.680 2,573,500 127,568,395
2025/12/11 51.080 51.080 49.650 49.660 2,837,500 142,917,781
2025/12/10 51.400 51.500 50.300 51.000 2,730,400 139,386,920
2025/12/09 51.560 52.770 51.510 51.730 2,072,864 107,566,095
2025/12/08 52.080 52.470 51.900 51.970 2,661,200 138,661,826
2025/12/05 51.830 52.180 51.150 52.090 1,963,800 101,749,387
2025/12/04 53.610 53.950 51.250 51.830 3,213,400 169,217,644
2025/12/03 52.720 52.980 51.510 51.950 2,246,318 117,459,968
2025/12/02 53.600 53.730 52.600 52.720 2,269,609 120,658,088
2025/12/01 53.520 54.000 52.780 53.790 3,772,400 201,908,279
2025/11/28 52.400 54.200 52.100 53.740 4,762,000 252,909,820
2025/11/27 53.030 53.850 52.230 52.440 3,598,400 190,310,380
2025/11/26 52.590 54.200 52.510 53.510 4,386,300 233,362,125
2025/11/25 52.180 53.890 52.170 52.950 4,908,900 259,177,647
2025/11/24 49.740 53.000 49.500 52.170 4,687,886 239,562,694
2025/11/21 50.850 51.450 49.480 49.480 3,144,600 158,220,549
2025/11/20 52.010 53.680 51.660 51.740 2,112,921 110,447,662
2025/11/19 53.170 53.660 51.300 51.500 3,993,200 209,273,629
※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。