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
2026/04/01 67.300 67.670 64.800 64.920 30,581,638 2,023,663,440
2026/03/02 78.800 80.450 65.900 66.040 314,685,210 22,908,296,574
2026/02/02 83.080 83.850 76.020 79.700 261,812,491 21,118,450,055
2026/01/05 86.690 91.990 81.110 84.110 548,810,654 47,183,995,977
2025/12/01 76.500 82.000 73.000 78.810 337,682,628 26,196,574,073
2025/11/03 81.600 83.560 71.920 76.060 373,581,854 29,245,855,440
2025/10/09 91.800 94.830 78.100 81.740 516,204,016 44,712,301,355
2025/09/01 82.250 92.400 71.850 90.310 733,799,515 61,787,753,661
2025/08/01 69.550 86.770 69.540 81.570 796,374,732 61,207,370,964
2025/07/01 65.600 73.500 64.010 69.540 324,719,110 22,133,666,335
2025/06/03 63.400 66.420 61.520 65.860 198,839,056 12,785,351,300
2025/05/06 64.300 67.650 63.000 63.970 212,389,589 13,747,978,095
2025/04/01 66.000 73.180 61.070 63.980 574,791,366 37,969,280,659
2025/03/03 61.670 73.000 61.140 65.740 727,333,720 47,558,533,616
2025/02/05 60.010 66.520 59.600 61.650 448,427,822 27,777,861,433
2025/01/02 64.040 64.130 56.500 59.120 272,107,936 16,584,298,429
2024/12/02 66.010 70.880 64.160 64.370 461,189,546 30,602,232,324
2024/11/01 66.280 78.180 62.440 65.980 607,055,487 41,413,325,323
2024/10/07 60.000 76.800 58.200 66.980 807,769,033 52,904,832,816
2024/09/02 47.300 62.370 44.500 62.370 239,767,154 12,979,794,881
2024/08/01 54.050 54.790 43.810 47.600 203,843,900 10,204,935,243
2024/07/01 52.650 56.160 48.390 53.920 335,291,915 17,696,707,273
2024/06/03 55.360 59.990 51.030 52.600 413,403,285 22,631,762,837
2024/05/06 59.500 60.950 52.700 55.360 337,123,992 19,259,050,852
2024/04/01 65.030 65.550 55.000 58.500 314,439,747 19,187,113,361
2024/03/01 74.100 77.650 61.170 64.900 616,392,654 42,811,551,783
2024/02/01 52.290 71.590 46.300 71.590 349,275,530 21,111,086,222
2024/01/02 67.440 67.440 52.300 52.320 229,992,037 13,770,773,215
2023/12/01 72.370 73.230 63.010 67.450 205,537,695 14,185,184,020
2023/11/01 75.410 80.800 72.070 72.450 199,049,410 14,965,032,267
2023/10/09 87.200 89.240 70.500 75.300 254,237,438 20,481,368,005
2023/09/01 92.870 95.580 85.100 87.200 198,854,201 17,934,163,252
2023/08/01 93.800 96.580 82.510 92.730 277,055,956 25,324,299,658
2023/07/03 93.250 98.230 87.500 93.280 250,330,689 23,297,025,571
2023/06/01 91.570 96.960 84.430 93.250 358,804,953 32,849,490,459
2023/05/04 104.800 104.800 88.900 92.150 319,094,979 31,163,613,386
2023/04/03 112.790 125.670 101.130 106.000 644,905,135 71,840,819,776
2023/03/01 111.010 115.180 99.000 111.130 596,658,352 65,083,493,036
2023/02/01 126.000 129.500 104.660 110.900 259,090,736 30,511,820,525
2023/01/03 131.500 138.490 116.800 125.800 220,178,476 28,215,321,253
2022/12/01 131.550 139.600 121.710 131.820 214,104,525 28,084,090,544
2022/11/01 163.130 164.500 130.080 131.490 193,825,886 28,550,553,007
2022/10/10 141.000 167.510 130.010 164.110 115,134,443 17,345,867,346
2022/09/01 156.600 170.000 140.130 144.000 141,025,107 21,532,065,899
2022/08/01 149.571 178.929 147.143 156.010 152,447,295 24,073,447,807
2022/07/01 140.357 161.714 140.357 150.693 131,269,081 19,464,612,147
2022/06/01 125.129 145.729 122.214 135.514 222,126,020 29,353,176,101
2022/05/05 131.050 141.343 120.707 126.714 108,521,471 14,102,744,981
2022/04/01 145.450 149.929 111.100 130.714 136,117,352 18,280,322,168
2022/03/01 156.971 161.050 139.964 146.100 122,806,895 18,546,450,791
2022/02/07 154.986 161.643 133.079 158.079 101,083,290 15,359,277,394
2022/01/04 160.000 170.400 141.557 153.214 115,870,368 18,109,698,458
2021/12/01 165.629 170.564 142.414 160.714 190,339,651 30,422,034,004
2021/11/01 146.114 164.921 143.936 164.921 175,679,088 27,225,515,304
2021/10/08 148.929 152.993 129.836 144.750 126,994,105 18,303,279,371
2021/09/01 164.343 164.650 133.579 147.714 191,189,495 29,170,068,036
2021/08/02 136.421 177.750 126.429 159.786 262,710,626 39,431,945,475
2021/07/01 110.986 140.079 103.571 136.479 285,453,033 35,047,566,575
2021/06/01 98.571 111.429 91.429 110.136 230,077,240 23,672,934,820
2021/05/06 85.714 100.471 81.793 99.400 218,254,827 20,045,505,458
2021/04/01 76.929 88.007 71.321 83.650 205,364,889 16,424,416,386
2021/03/01 80.000 86.593 68.000 76.421 193,940,587 15,079,559,431
2021/02/01 85.857 88.714 75.486 79.286 159,964,309 13,170,781,354
2021/01/04 97.893 108.486 84.714 86.329 315,670,730 29,785,269,564
2020/12/01 71.436 97.421 70.486 95.579 308,054,545 25,793,561,080
2020/11/02 77.014 83.100 65.750 71.750 334,474,678 24,886,086,704
2020/10/09 86.543 94.071 71.664 76.657 229,367,215 18,861,726,216
2020/09/01 89.214 92.543 77.457 84.843 289,411,008 24,893,470,794
2020/08/03 92.857 114.857 83.807 89.500 653,951,799 62,292,342,101
2020/07/01 52.079 98.814 52.079 90.600 981,162,168 72,010,434,996
2020/06/01 50.271 54.771 44.179 51.964 620,126,708 31,190,047,937
2020/05/06 43.621 55.771 43.614 49.214 747,536,674 35,922,874,869
2020/04/01 35.350 45.143 35.329 43.986 693,172,400 27,693,623,724
2020/03/02 42.786 44.900 34.914 35.643 466,223,830 18,444,164,382
2020/02/03 35.900 50.107 32.929 41.393 729,356,650 29,234,255,584
2020/01/02 36.750 43.000 35.929 39.886 395,938,618 15,398,547,777
2019/12/02 32.021 38.779 31.757 36.314 493,260,605 17,124,898,369
2019/11/01 36.143 37.464 30.336 32.000 319,636,066 10,863,071,430
2019/10/08 36.793 38.579 34.393 36.400 230,800,405 8,433,735,299
2019/09/02 38.421 43.529 36.436 36.493 613,273,005 23,745,777,435
2019/08/01 34.579 39.893 31.743 38.143 649,227,310 23,430,289,004
2019/07/01 32.571 35.350 29.643 34.679 434,826,890 14,375,703,103
2019/06/03 35.443 37.764 29.357 31.507 546,299,366 18,310,725,574
2019/05/06 28.236 32.221 26.036 32.221 234,770,289 6,967,630,022
2019/04/01 33.607 36.614 28.929 29.707 582,891,342 18,777,407,414
2019/03/01 27.071 32.164 26.443 32.164 762,992,983 22,478,154,775
2019/02/01 21.421 28.121 21.421 27.029 374,868,384 9,183,525,671
2019/01/02 20.793 23.779 20.214 21.521 240,419,312 5,187,467,390
2018/12/03 23.586 24.193 20.629 20.643 175,814,411 3,914,112,278
2018/11/01 22.750 24.914 22.143 22.850 397,812,553 9,215,029,430
※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。