Sinoma Science & Technology Co.,Ltd.
銘柄コード：取扱いなし

ティッカー：002080

  • 株価 (CNY)
    39.720
  • 前日比
    +0.200 (+0.50%)
  • 出来高
    28,331,040

  • 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 39.910 40.950 39.680 39.720 28,331,040 1,135,083,117
2026/04/02 41.170 41.290 39.130 39.520 26,660,383 1,073,813,576
2026/04/01 41.580 42.800 40.910 41.170 45,033,672 1,874,076,260
2026/03/31 40.490 40.780 39.110 39.270 28,104,143 1,121,706,607
2026/03/30 39.650 41.290 39.110 40.850 35,198,417 1,415,856,323
2026/03/27 39.620 40.710 38.800 40.080 30,920,178 1,230,700,384
2026/03/26 41.200 41.960 40.290 40.410 28,653,444 1,173,788,333
2026/03/25 41.000 42.580 40.900 41.190 36,308,415 1,503,803,778
2026/03/24 39.900 40.690 38.450 40.300 34,960,893 1,392,667,172
2026/03/23 40.540 41.170 38.900 39.040 42,507,371 1,696,575,445
2026/03/20 42.470 42.980 41.300 41.540 37,547,218 1,579,705,329
2026/03/19 42.860 43.100 41.670 41.940 31,907,075 1,352,620,676
2026/03/18 43.150 44.070 42.160 44.010 34,649,573 1,501,972,365
2026/03/17 45.900 46.000 42.470 42.510 44,829,549 1,982,362,656
2026/03/16 46.500 46.660 43.630 45.530 46,194,805 2,105,559,211
2026/03/13 46.000 47.000 45.110 45.980 45,638,045 2,100,376,926
2026/03/12 45.870 47.080 44.900 46.010 33,690,536 1,548,585,487
2026/03/11 46.720 47.570 45.920 46.080 33,166,991 1,544,669,688
2026/03/10 45.670 47.110 45.600 46.710 45,309,619 2,096,589,345
2026/03/09 43.330 44.850 42.000 44.600 47,128,914 2,059,297,897
2026/03/06 46.560 46.890 44.780 44.990 42,264,944 1,935,945,759
2026/03/05 47.890 48.730 46.440 46.950 35,988,423 1,709,540,063
2026/03/04 46.000 47.890 46.000 46.650 29,574,290 1,379,197,014
2026/03/03 51.150 51.330 46.610 46.830 58,678,107 2,874,053,680
2026/03/02 50.260 52.500 49.660 50.840 50,977,644 2,590,428,979
2026/02/27 52.490 52.590 48.380 50.630 82,659,063 4,217,472,041
2026/02/26 51.400 53.570 50.550 52.880 62,001,887 3,230,298,312
2026/02/25 51.620 51.970 50.300 51.390 58,891,064 3,022,289,404
2026/02/24 49.170 52.080 49.120 51.740 75,532,530 3,816,469,909
2026/02/13 49.870 49.980 47.500 47.810 79,513,232 3,879,450,589
2026/02/12 47.800 49.870 46.700 49.870 129,663,486 6,296,458,880
2026/02/11 42.660 45.340 42.490 45.340 29,670,848 1,304,256,300
2026/02/10 39.270 42.200 38.860 41.220 53,945,594 2,178,727,677
2026/02/09 38.390 39.500 38.080 39.270 35,968,565 1,395,940,007
2026/02/06 38.290 39.170 37.220 37.710 41,959,659 1,598,558,108
2026/02/05 40.500 41.840 37.860 38.690 65,548,821 2,603,763,042
2026/02/04 40.610 42.120 39.170 41.220 56,242,363 2,293,563,563
2026/02/03 40.610 41.360 38.470 40.900 53,297,739 2,149,764,302
2026/02/02 42.830 43.290 39.800 39.850 50,440,896 2,090,396,832
2026/01/30 42.010 43.580 39.970 42.880 60,901,793 2,564,574,503
2026/01/29 43.980 44.880 41.970 42.220 87,473,371 3,784,316,712
2026/01/28 39.000 42.930 38.800 42.930 86,593,135 3,542,958,118
2026/01/27 38.540 39.190 37.600 39.030 34,376,825 1,326,601,676
2026/01/26 38.960 39.800 38.430 38.960 36,513,051 1,425,378,228
2026/01/23 41.330 41.330 39.100 39.670 62,082,903 2,505,510,757
2026/01/22 39.860 41.350 39.200 41.140 82,433,053 3,329,264,928
2026/01/21 37.240 39.300 36.700 39.270 62,072,967 2,366,687,049
2026/01/20 39.730 40.710 36.500 37.220 63,819,531 2,459,604,724
2026/01/19 37.900 39.780 37.800 39.480 43,104,328 1,669,861,666
2026/01/16 39.160 39.330 38.280 38.720 50,335,875 1,956,681,300
2026/01/15 37.010 38.890 37.010 38.800 76,479,209 2,900,665,199
2026/01/14 35.650 37.000 35.610 36.390 48,730,505 1,762,216,887
2026/01/13 36.510 37.130 35.580 35.600 48,571,312 1,758,524,350
2026/01/12 37.060 37.270 35.970 36.800 59,398,812 2,184,391,311
2026/01/09 36.930 37.330 35.810 37.060 54,505,301 2,004,841,234
2026/01/08 36.400 37.500 36.120 36.930 53,144,501 1,952,396,105
2026/01/07 36.580 37.260 36.130 36.750 54,575,510 2,001,829,706
2026/01/06 37.980 38.000 36.550 36.950 73,331,638 2,740,403,312
2026/01/05 37.990 39.500 37.410 37.980 81,254,356 3,105,541,486
2025/12/31 37.660 37.790 36.000 36.340 58,593,288 2,164,875,508
2025/12/30 38.040 38.600 37.350 37.710 59,030,851 2,238,745,024
2025/12/29 39.200 39.520 37.000 38.150 61,350,142 2,359,986,587
2025/12/26 39.010 39.550 38.260 38.760 49,273,113 1,916,477,730
2025/12/25 40.400 40.900 39.390 39.570 52,269,347 2,094,171,387
2025/12/24 37.820 40.880 37.820 40.360 106,511,989 4,177,400,208
2025/12/23 35.590 39.150 35.520 37.910 103,394,973 3,830,008,287
2025/12/22 33.220 36.200 33.130 35.590 94,376,896 3,259,306,103
2025/12/19 34.610 35.010 33.000 33.040 58,413,719 1,981,101,279
2025/12/18 34.400 36.000 33.830 34.230 68,062,283 2,355,975,926
2025/12/17 33.260 35.200 32.600 35.100 77,723,504 2,645,708,076
2025/12/16 32.710 34.250 32.600 33.270 52,571,848 1,745,779,642
2025/12/15 32.060 33.600 31.600 33.180 48,997,298 1,597,801,887
2025/12/12 34.050 34.330 32.320 32.820 56,332,116 1,880,366,032
2025/12/11 35.140 35.480 34.000 34.030 39,160,777 1,357,410,432
2025/12/10 35.270 35.500 33.680 34.880 37,415,731 1,303,283,450
2025/12/09 35.290 35.950 34.630 35.360 44,597,032 1,574,609,707
2025/12/08 33.900 36.350 33.900 35.310 54,029,106 1,883,724,780
2025/12/05 32.300 33.700 31.990 33.350 40,662,118 1,335,140,644
2025/12/04 32.900 33.720 32.190 32.340 36,299,198 1,190,159,954
2025/12/03 32.960 34.350 32.700 32.750 46,276,366 1,535,912,587
2025/12/02 32.360 34.090 32.060 33.000 46,282,030 1,521,637,441
2025/12/01 32.580 32.600 31.780 32.170 31,859,802 1,028,514,058
2025/11/28 32.390 33.550 31.970 32.500 35,886,026 1,169,974,162
2025/11/27 33.370 34.630 32.380 32.380 41,072,850 1,363,207,891
2025/11/26 32.000 34.540 31.900 33.210 64,307,063 2,116,506,210
2025/11/25 30.510 32.640 30.510 32.640 34,917,204 1,102,510,716
2025/11/24 31.350 31.550 29.430 29.670 48,077,273 1,466,356,826
2025/11/21 32.280 32.950 31.010 31.050 35,692,496 1,135,824,453
2025/11/20 33.000 34.740 33.000 33.260 55,758,315 1,867,903,552
2025/11/19 32.370 32.860 31.850 31.910 21,704,378 699,911,929
※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。