TONGFU MICROELECTRONICS CO.,LTD
銘柄コード：取扱いなし

ティッカー：002156

  • 株価 (CNY)
    40.420
  • 前日比
    -0.350 (-0.85%)
  • 出来高
    28,133,921

  • 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 41.200 41.250 40.400 40.420 28,133,921 1,148,356,320
2026/04/02 42.410 42.410 40.500 40.770 38,441,856 1,596,201,965
2026/04/01 42.490 42.680 41.850 42.410 38,372,246 1,625,352,409
2026/03/31 42.380 42.580 41.210 41.330 33,875,585 1,418,540,121
2026/03/30 41.600 42.790 41.370 42.500 33,935,760 1,427,507,744
2026/03/27 41.990 43.160 41.400 42.450 34,881,108 1,473,726,813
2026/03/26 43.600 44.380 42.530 42.760 39,396,468 1,706,556,502
2026/03/25 42.500 44.040 42.300 43.520 61,378,662 2,644,806,545
2026/03/24 42.500 42.510 40.540 42.080 49,330,974 2,067,337,792
2026/03/23 43.340 43.970 41.280 41.580 67,403,039 2,867,493,786
2026/03/20 46.350 46.480 44.340 44.340 63,641,845 2,887,907,821
2026/03/19 46.380 47.080 45.720 45.950 70,009,647 3,240,221,487
2026/03/18 45.910 47.500 45.460 47.400 88,155,734 4,105,192,143
2026/03/17 47.200 47.780 45.190 45.250 56,403,241 2,614,572,236
2026/03/16 45.680 47.140 44.330 46.800 72,685,537 3,342,626,132
2026/03/13 45.940 46.960 45.360 45.860 48,571,797 2,235,759,815
2026/03/12 46.900 48.260 45.870 46.330 58,428,205 2,736,777,122
2026/03/11 47.910 48.660 46.940 47.090 62,565,429 2,981,242,691
2026/03/10 47.780 48.280 47.230 47.910 58,689,095 2,805,338,741
2026/03/09 46.000 47.000 44.500 46.750 85,844,159 3,954,196,573
2026/03/06 48.380 49.360 47.710 47.930 65,673,292 3,174,975,301
2026/03/05 49.600 50.180 48.300 48.840 79,835,838 3,930,318,304
2026/03/04 47.190 49.780 47.190 48.190 80,605,819 3,876,132,321
2026/03/03 51.100 52.390 48.000 48.040 122,816,220 6,126,380,094
2026/03/02 50.960 52.850 50.550 50.900 115,872,900 5,946,017,863
2026/02/27 50.500 52.980 49.600 52.010 117,618,750 6,030,607,359
2026/02/26 50.550 52.830 50.300 52.270 144,754,945 7,453,070,230
2026/02/25 51.140 52.500 49.380 50.520 163,486,193 8,318,994,930
2026/02/24 49.000 49.800 48.050 49.160 82,531,224 4,044,236,304
2026/02/13 48.200 49.670 47.800 48.510 70,797,104 3,436,845,413
2026/02/12 48.480 49.340 48.060 49.000 81,668,538 3,978,891,171
2026/02/11 48.000 48.660 47.610 47.770 44,519,737 2,137,392,573
2026/02/10 48.900 49.290 48.080 48.160 60,422,645 2,936,993,716
2026/02/09 47.910 49.380 47.090 48.840 97,578,539 4,713,531,326
2026/02/06 46.770 47.560 46.160 46.900 57,760,954 2,705,956,292
2026/02/05 47.330 47.840 46.210 47.720 85,701,117 4,051,520,306
2026/02/04 49.800 49.950 48.200 49.050 84,173,879 4,145,563,540
2026/02/03 50.000 50.950 48.840 50.890 95,525,172 4,792,497,879
2026/02/02 50.560 50.950 48.800 48.880 93,390,621 4,650,619,449
2026/01/30 50.610 52.700 49.380 52.060 121,995,340 6,244,636,466
2026/01/29 54.150 55.180 51.280 51.470 155,899,153 8,265,773,092
2026/01/28 53.790 55.790 53.360 54.110 183,681,339 9,967,008,657
2026/01/27 51.890 53.660 50.330 53.250 199,551,055 10,433,028,033
2026/01/26 56.040 56.950 51.700 51.800 210,196,175 11,376,342,481
2026/01/23 54.640 57.340 53.680 56.340 237,120,619 13,160,194,354
2026/01/22 57.950 59.200 54.860 56.000 288,494,283 16,444,895,366
2026/01/21 51.000 56.110 50.000 56.110 142,412,678 7,591,307,800
2026/01/20 47.700 52.800 47.620 51.010 200,667,684 9,989,738,978
2026/01/19 47.500 48.650 45.930 48.190 201,159,480 9,568,653,564
2026/01/16 43.450 46.860 42.750 46.860 177,711,950 7,993,483,511
2026/01/15 40.510 42.600 40.400 42.600 84,101,808 3,492,537,831
2026/01/14 41.100 41.930 40.350 40.920 76,933,384 3,160,038,747
2026/01/13 42.200 42.200 40.120 40.320 81,853,023 3,373,163,077
2026/01/12 41.900 43.480 41.540 42.260 118,102,289 4,995,136,313
2026/01/09 40.220 42.870 40.220 41.830 103,977,115 4,292,695,192
2026/01/08 39.690 41.000 39.560 40.000 72,056,153 2,886,749,629
2026/01/07 40.640 40.790 39.500 40.080 78,641,574 3,165,519,957
2026/01/06 39.540 40.500 39.190 39.970 78,577,572 3,127,387,365
2026/01/05 38.130 39.610 38.110 39.540 79,855,401 3,102,182,690
2025/12/31 38.390 38.590 37.600 37.700 43,973,982 1,674,089,494
2025/12/30 37.390 38.720 37.390 38.290 65,945,508 2,502,467,164
2025/12/29 37.740 38.110 37.270 37.400 38,561,353 1,451,063,713
2025/12/26 37.510 37.960 37.300 37.510 33,698,341 1,266,046,671
2025/12/25 37.750 37.900 37.300 37.620 35,498,923 1,336,268,209
2025/12/24 37.550 37.850 37.310 37.730 37,672,539 1,416,864,191
2025/12/23 37.130 37.900 37.050 37.470 48,238,808 1,803,528,434
2025/12/22 36.120 37.360 36.080 37.190 53,861,013 1,976,025,914
2025/12/19 36.180 36.750 35.770 35.770 36,465,128 1,317,029,260
2025/12/18 35.720 36.610 35.600 35.750 25,641,747 921,051,552
2025/12/17 35.360 36.380 35.020 36.290 32,443,395 1,160,256,913
2025/12/16 36.190 36.300 35.000 35.290 35,563,013 1,269,421,749
2025/12/15 36.510 36.880 36.320 36.440 29,689,832 1,084,792,236
2025/12/12 36.720 37.400 36.010 37.180 43,155,984 1,589,327,000
2025/12/11 37.620 37.720 36.680 36.710 35,957,760 1,336,999,411
2025/12/10 37.890 38.430 36.840 37.620 37,583,034 1,416,692,466
2025/12/09 37.780 38.320 37.480 37.650 49,981,064 1,889,659,077
2025/12/08 36.800 38.110 36.800 37.630 56,267,621 2,100,751,630
2025/12/05 36.750 36.780 36.070 36.590 30,485,359 1,114,163,658
2025/12/04 36.110 36.940 35.850 36.750 28,146,908 1,024,899,287
2025/12/03 36.930 37.240 36.100 36.420 30,055,929 1,102,226,056
2025/12/02 37.270 37.400 36.520 36.770 37,180,238 1,375,297,003
2025/12/01 37.270 37.490 36.640 37.490 46,715,466 1,738,866,433
2025/11/28 36.120 36.890 36.120 36.610 35,892,343 1,307,737,517
2025/11/27 36.360 37.400 36.240 36.360 51,583,244 1,887,430,897
2025/11/26 35.540 36.660 35.450 36.130 40,227,407 1,445,974,144
2025/11/25 35.810 36.860 35.680 35.970 50,163,930 1,809,914,594
2025/11/24 35.420 35.600 34.650 35.310 37,941,536 1,337,249,436
2025/11/21 36.000 36.640 35.100 35.250 50,861,587 1,818,174,581
2025/11/20 37.970 38.090 36.650 36.760 34,790,879 1,300,048,171
2025/11/19 37.410 37.940 37.120 37.310 30,141,908 1,128,663,745
※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。