Delton Technology (Guangzhou) Inc.
銘柄コード：取扱いなし

ティッカー：001389

  • 株価 (CNY)
    116.900
  • 前日比
    +1.110 (+0.95%)
  • 出来高
    7,830,491

  • 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
2026/03/30 111.000 124.000 111.000 116.900 44,892,472 5,195,181,322
2026/03/23 106.000 117.610 99.030 114.870 60,557,660 6,623,645,456
2026/03/16 118.950 120.080 108.500 110.030 45,086,327 5,157,424,945
2026/03/09 107.000 127.880 100.510 119.570 47,505,829 5,403,312,990
2026/03/02 117.000 120.800 104.000 110.530 47,053,897 5,320,972,307
2026/02/24 98.610 120.310 98.090 119.740 39,553,565 4,318,754,878
2026/02/09 101.300 103.040 97.530 97.620 25,908,840 2,587,580,622
2026/02/02 104.990 112.870 95.710 99.500 52,321,495 5,403,109,984
2026/01/26 99.330 111.200 98.680 104.990 73,145,748 7,574,242,205
2026/01/19 85.960 105.060 84.200 99.660 79,165,908 7,419,428,897
2026/01/12 82.270 86.980 77.810 85.480 42,086,904 3,498,894,764
2026/01/05 81.830 84.800 79.310 81.900 29,996,742 2,458,532,974
2025/12/29 80.480 83.680 80.210 81.630 13,413,253 1,093,180,119
2025/12/22 78.870 82.090 77.630 80.480 24,817,361 1,979,618,843
2025/12/15 76.600 81.780 74.420 78.270 38,434,141 2,988,927,060
2025/12/08 70.000 77.730 69.660 77.240 40,930,339 3,014,826,444
2025/12/01 68.980 73.490 68.300 69.930 22,659,274 1,590,114,552
2025/11/24 64.650 69.870 64.470 68.490 21,829,222 1,459,720,075
2025/11/17 67.770 69.750 64.050 64.230 17,667,896 1,174,031,689
2025/11/10 71.550 71.850 67.680 67.870 17,903,641 1,248,555,164
2025/11/03 73.820 74.890 70.280 71.260 26,251,230 1,904,854,876
2025/10/27 79.880 82.540 74.130 74.260 48,174,443 3,743,274,657
2025/10/20 70.370 78.410 70.100 78.410 27,340,152 2,031,988,447
2025/10/13 72.500 76.300 69.250 69.460 24,665,588 1,772,900,801
2025/10/09 79.440 81.250 76.220 76.750 11,405,046 894,326,682
2025/09/29 77.730 80.090 77.730 79.490 10,466,205 824,318,305
2025/09/22 83.560 88.490 78.000 78.320 47,240,375 3,878,080,484
2025/09/15 72.920 87.890 71.220 83.970 67,571,842 5,338,175,518
2025/09/08 68.160 75.410 63.880 73.200 57,335,978 4,022,835,556
2025/09/01 76.920 77.300 64.510 69.000 54,336,327 3,908,547,841
2025/08/25 70.430 77.880 69.580 77.210 68,530,678 5,055,850,769
2025/08/18 68.030 71.600 66.430 69.400 51,977,286 3,579,415,800
2025/08/11 61.980 69.210 61.870 67.930 66,828,799 4,360,412,062
2025/08/04 62.930 64.730 61.300 61.790 40,660,921 2,548,931,485
2025/07/28 64.830 70.350 63.400 64.030 83,323,716 5,470,410,264
2025/07/21 69.790 71.220 64.010 64.230 64,804,836 4,362,175,523
2025/07/14 61.380 72.990 60.000 68.570 100,594,481 6,612,578,208
2025/07/07 59.600 68.990 58.500 62.370 81,615,333 5,089,940,242
2025/06/30 58.360 63.000 56.300 60.200 78,078,076 4,642,912,789
2025/06/23 55.080 59.030 54.180 58.230 54,492,063 3,085,885,527
2025/06/16 56.530 60.480 56.010 56.100 57,166,467 3,274,495,229
2025/06/09 53.450 59.710 53.330 57.230 47,702,647 2,668,009,046
2025/06/03 47.260 54.880 47.000 53.300 27,024,625 1,367,716,271
2025/05/26 47.500 50.220 47.280 47.820 9,782,331 471,557,265
2025/05/19 48.780 50.050 47.660 47.750 7,232,661 351,218,018
2025/05/12 49.910 51.840 48.250 48.820 13,190,358 655,626,744
2025/05/06 48.190 50.310 48.110 49.550 12,873,575 631,320,118
2025/04/28 47.260 48.680 47.010 47.980 6,815,010 325,297,464
2025/04/21 47.130 48.590 46.480 47.400 12,007,900 569,174,460
2025/04/14 47.390 47.550 45.210 47.130 12,509,608 585,699,846
2025/04/07 45.540 47.800 37.840 45.600 21,238,264 938,625,077
2025/03/31 49.800 55.760 49.010 50.600 17,679,821 906,842,218
2025/03/24 53.800 54.450 50.920 51.590 7,888,672 415,654,127
2025/03/17 59.830 61.150 53.800 53.800 17,677,564 1,010,184,394
2025/03/10 57.400 61.960 56.500 59.830 22,161,222 1,305,794,603
2025/03/03 55.610 59.800 53.970 57.550 16,408,713 930,907,310
2025/02/24 60.840 67.640 55.990 55.990 41,380,258 2,487,574,209
2025/02/17 55.840 61.620 55.700 60.830 24,358,973 1,424,939,023
2025/02/10 57.050 60.260 55.100 55.480 22,753,813 1,296,341,611
2025/02/05 58.090 58.430 54.260 57.050 19,205,933 1,093,921,928
2025/01/27 61.160 61.500 58.000 58.120 4,894,675 292,187,624
2025/01/20 53.800 67.350 53.510 61.520 43,083,003 2,543,835,912
2025/01/13 51.010 54.540 49.810 53.410 26,558,830 1,386,171,734
2025/01/06 47.450 56.020 47.080 52.790 26,645,769 1,354,537,667
2024/12/30 52.150 54.500 47.000 47.450 21,216,347 1,066,651,845
2024/12/23 52.000 58.680 50.000 52.000 42,823,046 2,276,901,355
2024/12/16 45.030 54.000 44.480 51.840 50,782,848 2,480,107,339
2024/12/09 42.920 43.680 41.880 42.210 9,811,720 418,690,621
2024/12/02 42.620 43.280 41.640 42.790 9,947,306 423,581,157
2024/11/25 41.200 43.980 39.660 42.350 10,029,553 419,210,241
2024/11/18 43.600 43.690 41.100 41.110 10,317,243 437,193,172
2024/11/11 46.130 48.250 43.430 43.470 15,033,604 681,322,933
2024/11/04 43.140 47.500 43.140 46.130 14,617,702 657,467,691
2024/10/28 46.500 48.120 43.490 43.630 17,100,500 776,961,217
2024/10/21 46.000 47.390 44.900 46.060 16,194,888 746,381,900
2024/10/14 44.530 46.440 42.450 45.180 17,980,977 802,850,623
2024/10/07 40.050 51.300 39.510 44.220 37,738,653 1,651,820,841
2024/09/30 40.050 42.430 39.510 42.430 7,415,899 304,830,528
2024/09/23 33.700 38.970 32.770 38.570 18,420,044 663,167,634
2024/09/18 34.600 34.740 33.270 33.520 5,322,146 181,125,933
2024/09/09 36.460 36.680 34.180 34.530 12,245,126 434,242,780
2024/09/02 36.580 39.010 35.180 36.800 15,996,559 590,153,052
2024/08/26 35.800 37.080 34.560 36.530 8,754,786 315,106,635
2024/08/19 38.390 38.620 35.180 35.870 10,200,072 377,555,665
2024/08/12 37.320 38.750 36.760 38.690 8,219,868 311,368,599
2024/08/05 39.320 40.020 36.970 37.430 12,659,342 486,561,809
2024/07/29 40.910 42.250 39.550 40.020 16,005,241 651,133,216
2024/07/22 42.290 42.700 39.000 40.900 14,401,168 593,652,147
2024/07/15 46.290 46.600 41.500 42.280 20,474,477 904,306,462
2024/07/08 43.390 47.200 43.200 46.260 31,364,308 1,411,785,913
※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。