UNIGROUP GUOXIN MICROELECT-A
ﾕﾆｸﾞﾙ-ﾌﾟ ｸﾞｵｼﾝ ﾏｲｸﾛｴﾚｸ-A
銘柄コード：Z8846

ティッカー：002049

  • 株価 (CNY)
    64.920
  • 前日比
    -0.980 (-1.48%)
  • 出来高
    8,873,197

  • 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 66.800 68.180 64.800 64.920 54,689,917 3,619,105,257
2026/03/23 69.000 69.350 66.000 67.890 60,548,281 4,120,916,004
2026/03/16 73.740 74.780 70.300 70.360 69,998,341 5,060,530,062
2026/03/09 73.980 76.340 72.000 73.740 69,027,147 5,109,044,285
2026/03/02 78.800 80.450 73.990 75.160 91,003,162 7,016,343,790
2026/02/24 78.280 80.510 77.600 79.700 71,466,209 5,647,438,500
2026/02/09 77.700 78.930 77.090 77.490 74,484,611 5,795,088,947
2026/02/02 83.080 83.850 76.020 76.560 115,861,671 9,254,740,625
2026/01/26 87.930 89.110 81.790 84.110 196,023,165 16,806,046,051
2026/01/19 85.010 88.230 81.110 87.920 241,679,115 20,679,877,672
2026/01/12 86.690 91.990 83.850 86.040 111,108,374 9,682,261,481
2026/01/05 - - - - 0 -
2025/12/29 79.800 80.790 78.620 78.810 23,558,638 1,873,029,514
2025/12/22 76.150 82.000 76.140 80.220 105,885,282 8,325,495,010
2025/12/15 76.250 77.500 73.000 75.850 74,881,630 5,664,795,309
2025/12/08 77.010 77.900 75.360 77.020 70,351,917 5,404,610,143
2025/12/01 76.500 77.990 75.290 76.730 63,005,161 4,827,927,974
2025/11/24 73.060 76.510 72.200 76.060 79,732,236 5,936,662,961
2025/11/17 75.420 77.110 71.920 72.230 77,418,595 5,742,137,191
2025/11/10 79.300 80.350 74.850 74.850 97,588,093 7,547,219,142
2025/11/03 81.600 83.560 78.800 79.180 118,842,930 9,600,726,100
2025/10/27 83.680 88.720 81.640 81.740 163,443,979 13,720,304,817
2025/10/20 80.800 83.070 78.100 82.400 102,453,744 8,308,230,235
2025/10/13 82.620 91.550 79.230 79.440 158,427,405 13,182,744,370
2025/10/09 91.800 94.830 86.080 86.240 91,878,888 8,244,981,711
2025/09/29 87.520 91.500 85.290 90.310 93,801,992 8,316,015,600
2025/09/22 79.250 92.400 77.460 89.000 217,075,107 18,348,816,106
2025/09/15 80.000 81.490 76.930 79.450 141,822,311 11,270,264,499
2025/09/08 74.780 79.210 73.240 78.330 116,313,785 8,885,210,036
2025/09/01 82.250 83.660 71.850 74.610 164,786,320 12,868,575,694
2025/08/25 83.680 86.000 80.020 81.570 238,899,320 19,785,044,434
2025/08/18 78.000 86.770 77.780 82.680 211,064,676 17,161,141,143
2025/08/11 76.220 77.980 73.410 77.420 138,077,950 10,529,479,272
2025/08/04 71.640 78.470 71.610 76.200 170,067,533 12,666,629,857
2025/07/28 68.690 73.570 68.180 72.120 150,735,382 10,647,947,384
2025/07/21 67.330 68.590 66.700 68.490 56,570,688 3,834,219,805
2025/07/14 66.020 68.190 65.700 67.650 64,853,685 4,338,062,989
2025/07/07 64.720 66.420 64.010 66.110 51,232,820 3,346,271,638
2025/06/30 64.100 66.420 64.100 64.730 63,172,980 4,095,978,090
2025/06/23 61.660 65.330 61.520 63.870 63,937,017 4,034,106,087
2025/06/16 61.990 63.080 61.760 61.900 33,378,113 2,075,534,511
2025/06/09 64.450 64.850 61.890 61.970 43,975,080 2,783,182,813
2025/06/03 63.400 65.730 63.170 64.450 33,967,654 2,180,298,791
2025/05/26 63.310 65.070 63.000 63.970 42,310,078 2,700,969,604
2025/05/19 64.020 65.450 63.030 63.080 42,292,469 2,702,277,306
2025/05/12 65.200 67.650 63.760 64.350 69,503,784 4,534,426,868
2025/05/06 64.300 66.800 64.200 64.840 58,283,258 3,790,451,684
2025/04/28 65.970 66.330 62.830 63.980 46,375,938 3,004,117,323
2025/04/21 67.700 68.910 65.000 65.940 84,678,246 5,663,916,179
2025/04/14 72.150 72.150 66.880 67.570 128,215,605 8,935,024,973
2025/04/07 64.500 73.180 61.070 71.700 264,413,006 17,877,624,368
2025/03/31 66.030 69.200 64.910 67.860 65,623,967 4,396,805,789
2025/03/24 66.020 69.870 64.560 66.670 113,270,659 7,564,214,608
2025/03/17 69.660 71.000 66.000 66.200 135,723,955 9,258,409,590
2025/03/10 69.820 73.000 68.800 69.900 186,106,161 13,098,151,611
2025/03/03 61.670 72.230 61.140 69.580 277,717,549 18,372,404,454
2025/02/24 66.000 66.500 61.580 61.650 132,471,592 8,469,240,055
2025/02/17 64.780 66.520 61.670 65.930 126,192,331 8,167,798,623
2025/02/10 63.630 65.880 62.940 64.710 111,836,514 7,189,969,485
2025/02/05 60.010 64.640 59.600 63.270 77,927,385 4,822,146,583
2025/01/27 60.200 60.380 59.090 59.120 12,020,260 717,579,471
2025/01/20 61.070 61.380 59.000 59.820 66,133,551 3,989,010,462
2025/01/13 58.000 61.520 56.500 60.860 87,132,427 5,159,982,326
2025/01/06 59.430 61.000 57.360 58.610 66,938,869 3,956,087,157
2024/12/30 67.900 68.550 59.300 59.430 83,859,258 5,349,801,364
2024/12/23 68.740 70.880 66.180 68.120 131,209,498 8,985,226,423
2024/12/16 65.360 70.550 64.200 68.890 126,320,586 8,495,059,408
2024/12/09 66.000 67.880 64.760 65.360 75,468,292 4,980,907,272
2024/12/02 66.010 68.000 64.800 66.220 84,214,741 5,579,858,201
2024/11/25 64.760 66.990 62.440 65.980 81,499,188 5,300,910,935
2024/11/18 68.050 68.510 64.740 64.760 111,061,386 7,387,248,089
2024/11/11 71.300 78.180 68.010 68.050 214,193,141 15,290,177,370
2024/11/04 64.180 73.470 64.180 71.150 170,279,908 11,620,752,321
2024/10/28 69.740 70.830 64.160 64.180 147,167,830 9,893,725,291
2024/10/21 71.500 76.800 68.680 69.730 188,386,629 13,503,082,600
2024/10/14 62.200 72.560 61.750 70.830 211,642,458 14,145,123,680
2024/10/07 60.000 75.000 58.200 62.190 290,593,980 18,553,699,138
2024/09/30 60.000 62.370 58.200 62.370 54,061,882 3,283,448,403
2024/09/23 45.920 58.000 45.730 56.700 112,105,425 5,783,238,612
2024/09/18 45.300 46.680 44.500 46.060 17,323,220 790,545,144
2024/09/09 46.150 47.200 44.960 45.040 23,280,384 1,067,114,601
2024/09/02 47.300 48.050 46.080 46.460 32,996,243 1,549,916,024
2024/08/26 45.860 48.080 44.920 47.600 38,016,689 1,772,147,957
2024/08/19 49.480 49.900 43.810 45.860 47,709,677 2,254,878,609
2024/08/12 49.760 50.380 49.300 49.480 29,030,739 1,443,698,650
2024/08/05 51.510 52.520 49.800 49.910 57,401,404 2,923,740,512
2024/07/29 52.900 54.790 50.830 52.290 69,339,445 3,654,362,100
2024/07/22 54.690 56.160 51.620 52.990 83,133,215 4,477,970,625
2024/07/15 51.530 54.900 50.420 54.090 87,970,092 4,639,102,801
2024/07/08 49.650 52.260 48.390 51.670 66,823,316 3,374,076,283
※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。