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
2026/03/30 59.380 64.200 57.680 58.520 31,583,097 1,893,248,749
2026/03/23 64.850 65.880 59.720 61.200 31,985,010 2,012,256,941
2026/03/16 71.940 73.630 64.900 66.020 60,213,135 4,162,082,424
2026/03/09 64.500 80.000 64.010 73.240 92,764,526 6,534,101,300
2026/03/02 59.970 68.430 59.520 66.330 90,606,636 5,759,184,300
2026/02/24 55.230 62.880 53.330 61.060 47,797,749 2,778,244,160
2026/02/09 53.680 56.120 53.000 54.850 18,585,018 1,011,257,291
2026/02/02 56.600 57.390 52.000 52.810 23,873,639 1,305,888,053
2026/01/26 55.730 58.980 52.710 57.090 42,433,766 2,381,701,201
2026/01/19 54.690 57.750 52.580 55.470 28,414,643 1,566,286,158
2026/01/12 54.680 56.170 53.250 54.690 35,303,469 1,931,011,495
2026/01/05 53.200 54.680 52.300 54.180 34,903,957 1,870,503,055
2025/12/29 48.540 52.000 48.510 51.110 12,365,195 618,754,357
2025/12/22 48.600 49.450 47.700 48.910 10,919,611 531,402,869
2025/12/15 49.280 49.300 46.690 48.010 11,316,216 546,799,557
2025/12/08 52.080 52.770 48.870 49.680 12,875,464 654,717,344
2025/12/01 53.520 54.000 51.150 52.090 13,465,527 709,498,617
2025/11/24 49.740 54.200 49.500 53.740 22,343,486 1,157,280,857
2025/11/17 55.300 56.490 49.480 49.480 17,240,619 908,365,113
2025/11/10 54.970 58.480 54.470 55.350 34,592,306 1,930,856,040
2025/11/03 55.770 57.500 54.020 54.200 21,843,110 1,209,507,608
2025/10/27 55.690 56.680 54.080 55.480 26,398,179 1,464,636,966
2025/10/20 52.560 54.690 51.910 54.600 18,313,778 978,688,296
2025/10/13 54.530 56.660 51.910 51.970 21,928,978 1,179,066,324
2025/10/09 60.100 61.130 58.000 58.100 10,899,628 646,702,178
2025/09/29 60.410 61.720 59.600 59.830 11,615,067 701,433,896
2025/09/22 59.800 64.840 56.190 60.870 52,985,297 3,201,636,571
2025/09/15 60.180 63.430 58.500 60.120 48,127,923 2,914,506,697
2025/09/08 59.000 64.000 57.170 63.430 45,006,704 2,740,908,273
2025/09/01 64.500 65.290 56.140 59.260 46,071,077 2,824,041,842
2025/08/25 65.600 77.300 64.000 64.790 97,782,983 6,641,664,662
2025/08/18 54.720 63.880 54.200 63.880 92,193,038 5,455,062,058
2025/08/11 52.790 56.330 52.110 54.340 51,213,342 2,760,015,033
2025/08/04 51.690 55.900 51.400 53.680 54,137,789 2,878,370,896
2025/07/28 54.000 54.150 51.000 51.410 40,776,430 2,146,471,275
2025/07/21 52.010 55.010 51.220 53.910 69,534,277 3,687,924,216
2025/07/14 47.680 59.770 47.510 55.650 75,465,651 3,973,455,189
2025/07/07 48.230 49.920 46.610 47.670 28,735,831 1,382,408,989
2025/06/30 48.030 48.850 47.130 48.170 19,637,410 943,479,363
2025/06/23 44.030 48.500 43.950 47.980 23,950,303 1,104,468,222
2025/06/16 45.670 46.800 44.500 44.520 18,309,300 830,738,714
2025/06/09 49.520 49.800 45.670 46.030 24,164,097 1,153,956,452
2025/06/03 45.670 50.130 45.500 49.170 26,343,600 1,254,416,373
2025/05/26 47.360 48.180 45.580 45.780 20,665,600 965,600,160
2025/05/19 50.800 50.980 47.500 47.550 27,576,920 1,356,991,290
2025/05/12 53.850 54.680 50.940 51.410 32,929,365 1,736,036,122
2025/05/06 52.900 57.220 52.400 53.850 52,966,271 2,865,078,014
2025/04/28 48.060 53.000 47.520 52.020 29,867,724 1,497,866,358
2025/04/21 45.900 48.600 45.550 47.460 33,306,503 1,561,325,594
2025/04/14 46.730 47.730 44.390 46.130 33,414,575 1,545,257,020
2025/04/07 44.530 47.030 36.200 46.250 40,337,959 1,754,802,061
2025/03/31 50.000 51.600 48.020 49.480 26,946,315 1,341,252,829
2025/03/24 55.920 56.000 50.820 51.110 46,103,979 2,464,833,977
2025/03/17 59.160 66.660 55.310 56.090 92,146,769 5,464,764,135
2025/03/10 59.660 62.800 56.020 59.160 86,196,792 5,120,951,412
2025/03/03 46.300 59.850 44.850 57.880 96,178,092 5,022,419,964
2025/02/24 52.000 54.170 45.990 46.360 72,609,143 3,603,591,767
2025/02/17 47.000 50.390 45.890 49.530 68,637,604 3,308,504,106
2025/02/10 42.000 47.700 41.760 45.890 87,922,971 3,898,284,726
2025/02/05 37.590 41.990 37.480 41.290 46,074,740 1,823,983,769
2025/01/27 38.570 38.700 37.180 37.190 5,734,604 217,398,837
2025/01/20 36.220 38.630 35.920 38.190 32,420,023 1,207,321,656
2025/01/13 34.060 36.610 33.400 35.990 19,678,183 689,031,577
2025/01/06 33.200 35.960 32.030 34.490 23,677,802 803,151,043
2024/12/30 38.170 39.250 33.050 33.190 20,379,664 731,935,632
2024/12/23 39.450 39.450 35.950 38.170 24,267,657 928,359,218
2024/12/16 39.200 40.050 37.400 39.500 29,563,888 1,154,100,277
2024/12/09 39.380 41.990 38.650 38.760 47,275,351 1,876,595,057
2024/12/02 40.010 44.170 38.850 39.850 77,585,700 3,159,289,704
2024/11/25 37.930 41.980 37.430 40.590 91,396,987 3,608,581,539
2024/11/18 35.500 40.850 33.300 37.530 63,455,598 2,334,848,728
2024/11/11 38.000 39.000 35.460 35.520 35,431,244 1,310,778,871
2024/11/04 34.220 38.460 34.200 37.900 41,340,510 1,496,319,759
2024/10/28 35.980 38.700 34.800 34.800 56,234,255 2,028,369,577
2024/10/21 37.870 38.550 35.400 35.980 52,752,145 1,949,191,757
2024/10/14 34.240 38.800 33.400 38.000 70,271,600 2,537,507,476
2024/10/07 33.900 43.280 33.530 34.240 103,992,986 3,768,445,830
2024/09/30 33.900 36.010 33.530 36.010 23,863,133 831,928,474
2024/09/23 30.980 33.240 29.980 32.740 85,630,679 2,717,489,598
2024/09/18 28.000 32.100 27.910 30.660 35,502,097 1,053,258,462
2024/09/09 27.790 29.270 27.650 28.180 33,589,863 947,989,908
2024/09/02 29.790 30.290 27.900 28.000 52,712,133 1,528,388,296
2024/08/26 29.900 31.110 27.000 30.340 75,815,093 2,243,179,064
2024/08/19 28.770 30.250 28.030 29.920 49,213,135 1,439,115,100
2024/08/12 29.020 29.700 27.800 28.990 28,518,072 823,530,624
2024/08/05 28.550 29.430 27.400 29.080 35,525,636 1,016,566,074
2024/07/29 27.470 30.350 27.100 28.530 42,723,418 1,211,742,943
2024/07/22 29.820 31.060 26.930 27.480 41,668,880 1,201,001,293
2024/07/15 28.200 30.180 27.380 29.530 50,315,698 1,450,224,205
2024/07/08 26.870 28.600 25.630 28.570 34,311,169 940,726,476
※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。