Focus Technology Co., Ltd.
銘柄コード：取扱いなし

ティッカー：002315

  • 株価 (CNY)
    38.260
  • 前日比
    -0.460 (-1.18%)
  • 出来高
    3,997,287

  • 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 38.680 40.970 38.120 38.260 31,948,454 1,246,229,319
2026/03/23 40.430 40.950 38.100 39.120 33,019,348 1,309,217,148
2026/03/16 41.680 42.450 40.140 40.510 34,475,390 1,420,213,691
2026/03/09 43.170 44.740 41.650 41.860 28,846,161 1,236,202,229
2026/03/02 45.000 45.450 41.930 43.530 32,863,302 1,445,245,863
2026/02/24 48.180 48.210 44.750 45.920 36,207,083 1,693,224,236
2026/02/09 48.140 49.980 47.580 47.740 38,380,911 1,856,100,855
2026/02/02 51.590 52.590 46.570 47.220 42,705,152 2,113,584,735
2026/01/26 54.290 56.150 50.710 51.950 53,765,436 2,864,353,602
2026/01/19 56.200 57.250 52.400 53.720 52,364,091 2,874,395,865
2026/01/12 54.900 63.470 54.700 56.690 140,655,341 8,079,242,787
2026/01/05 46.100 53.550 45.730 53.270 65,172,913 3,236,649,791
2025/12/29 43.050 46.460 42.940 45.760 25,141,095 1,120,098,634
2025/12/22 42.630 44.170 42.110 43.170 24,631,367 1,059,641,408
2025/12/15 42.750 44.190 41.060 42.620 26,860,024 1,145,714,323
2025/12/08 43.300 43.960 42.700 42.990 22,378,861 967,606,002
2025/12/01 45.830 45.850 42.180 43.240 36,533,290 1,617,511,414
2025/11/24 44.610 49.580 43.380 45.820 72,619,196 3,329,408,588
2025/11/17 42.830 45.660 42.500 44.230 33,335,852 1,460,276,996
2025/11/10 44.910 45.520 42.860 42.870 23,573,633 1,038,182,797
2025/11/03 48.120 48.960 44.740 44.880 41,944,719 1,957,769,759
2025/10/27 45.980 47.980 43.900 47.350 42,743,795 1,979,144,567
2025/10/20 43.720 46.000 42.600 45.850 27,431,391 1,221,862,733
2025/10/13 46.000 47.350 43.380 43.460 25,396,236 1,144,036,941
2025/10/09 48.550 49.940 46.860 48.090 27,480,243 1,328,944,551
2025/09/29 46.300 49.650 45.580 48.350 16,048,451 761,819,968
2025/09/22 47.000 50.590 45.020 46.280 43,007,445 2,030,919,071
2025/09/15 46.500 48.370 44.860 47.100 37,356,773 1,744,841,474
2025/09/08 47.850 49.760 47.500 48.030 34,392,944 1,660,663,301
2025/09/01 52.500 54.500 46.100 47.850 43,558,177 2,188,253,917
2025/08/25 53.380 54.300 48.610 51.070 52,877,636 2,741,176,650
2025/08/18 50.000 53.500 49.880 53.250 58,347,896 3,014,106,437
2025/08/11 51.000 51.980 49.600 50.000 45,906,429 2,324,931,096
2025/08/04 56.050 57.470 51.200 51.440 56,280,727 3,041,410,487
2025/07/28 52.200 57.380 50.500 56.680 56,910,913 3,084,002,375
2025/07/21 55.510 56.930 50.800 52.600 55,166,084 2,976,761,892
2025/07/14 48.350 57.310 47.560 55.500 69,625,490 3,633,058,068
2025/07/07 45.520 51.760 45.250 48.750 77,163,338 3,689,950,823
2025/06/30 43.300 46.320 43.300 45.550 45,668,819 2,037,628,531
2025/06/23 38.830 45.180 38.770 43.150 55,774,378 2,313,660,635
2025/06/16 40.030 41.500 38.900 39.070 21,818,913 870,029,155
2025/06/09 41.360 42.960 39.800 40.370 30,387,972 1,249,629,378
2025/06/03 40.520 42.340 40.510 41.320 16,861,497 694,229,985
2025/05/26 41.020 42.180 40.010 40.790 22,194,620 909,979,420
2025/05/19 41.510 43.450 40.330 41.250 34,702,662 1,444,845,332
2025/05/12 42.870 44.440 41.230 41.500 39,485,780 1,678,540,507
2025/05/06 41.880 44.200 41.710 41.820 49,846,077 2,113,598,279
2025/04/28 39.250 42.710 37.880 42.300 36,667,315 1,486,309,613
2025/04/21 37.450 41.280 37.230 38.900 65,364,736 2,530,595,754
2025/04/14 36.930 40.300 36.300 37.180 62,179,717 2,342,776,287
2025/04/07 37.650 38.780 30.460 36.310 57,426,903 2,055,883,127
2025/03/31 42.000 44.890 41.390 41.780 35,358,884 1,503,282,953
2025/03/24 42.950 44.400 41.900 42.300 29,504,231 1,265,362,707
2025/03/17 45.010 45.200 42.020 43.380 41,999,188 1,843,869,351
2025/03/10 47.050 47.970 44.030 44.970 73,298,003 3,372,074,628
2025/03/03 41.210 53.920 40.340 47.840 130,280,184 5,970,415,132
2025/02/24 45.500 46.490 40.450 41.000 70,488,946 3,056,400,698
2025/02/17 48.350 49.550 44.310 45.990 74,592,029 3,509,554,964
2025/02/10 48.320 52.620 45.900 48.350 99,511,511 4,855,912,958
2025/02/05 52.740 54.650 46.360 48.180 75,363,843 3,804,555,204
2025/01/27 49.390 52.000 49.390 50.880 24,596,954 1,240,055,435
2025/01/20 42.600 48.300 41.830 48.300 62,454,067 2,826,514,937
2025/01/13 38.560 44.560 37.930 42.370 66,150,987 2,702,598,573
2025/01/06 39.040 41.120 37.960 39.160 55,526,443 2,183,299,738
2024/12/30 42.470 43.690 39.100 39.310 40,880,333 1,681,919,100
2024/12/23 46.890 46.890 40.200 42.730 81,942,889 3,620,031,978
2024/12/16 45.010 48.600 42.790 47.870 94,357,496 4,346,813,946
2024/12/09 45.860 55.490 44.500 45.550 158,969,268 7,606,679,473
2024/12/02 40.610 48.400 37.820 45.660 113,671,236 4,901,787,874
2024/11/25 39.000 42.400 34.980 40.920 111,671,711 4,391,490,035
2024/11/18 38.580 39.900 33.280 38.020 98,528,358 3,689,394,365
2024/11/11 31.040 41.170 30.870 38.940 140,330,263 4,982,425,987
2024/11/04 30.350 32.830 29.910 31.060 82,598,782 2,563,659,696
2024/10/28 29.530 31.370 28.500 29.910 55,655,763 1,660,072,270
2024/10/21 30.100 31.020 28.740 29.530 48,297,770 1,441,567,690
2024/10/14 27.860 30.270 26.750 29.600 63,935,404 1,829,831,262
2024/10/07 29.060 32.990 26.950 27.380 73,778,426 2,146,583,304
2024/09/30 29.060 30.020 28.300 30.000 15,749,470 462,168,197
2024/09/23 23.370 27.650 23.250 27.300 65,456,113 1,662,094,349
2024/09/18 23.180 23.760 22.660 23.420 13,291,236 309,087,693
2024/09/09 24.010 24.690 23.320 23.320 21,795,510 519,495,980
2024/09/02 25.290 25.530 24.000 24.310 27,849,964 690,191,732
2024/08/26 23.900 25.780 23.000 25.400 22,703,537 556,690,727
2024/08/19 24.710 26.170 23.620 24.000 29,309,428 721,744,664
2024/08/12 24.250 25.210 23.870 24.680 16,805,508 411,776,959
2024/08/05 24.800 25.650 24.210 24.390 17,510,100 433,593,851
2024/07/29 24.710 26.210 24.060 24.980 22,216,899 555,200,306
2024/07/22 25.790 25.820 24.100 24.720 22,233,018 558,215,499
2024/07/15 25.500 26.230 24.520 26.100 21,743,236 556,355,051
2024/07/08 25.820 26.330 24.810 25.470 21,508,972 550,791,000
※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。