Kuang-Chi Technologies Co., Ltd.
銘柄コード：取扱いなし

ティッカー：002625

  • 株価 (CNY)
    37.660
  • 前日比
    -0.130 (-0.34%)
  • 出来高
    13,074,094

  • 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 38.500 39.590 37.620 37.660 71,854,407 2,755,077,600
2026/03/23 39.400 40.300 37.900 39.070 111,858,038 4,381,199,703
2026/03/16 43.250 43.250 40.730 40.750 95,718,885 4,019,714,575
2026/03/09 45.190 45.750 43.060 43.360 99,377,387 4,406,393,339
2026/03/02 48.300 49.680 45.000 45.960 133,270,602 6,295,036,885
2026/02/24 47.190 49.040 47.190 47.910 82,115,230 3,927,776,738
2026/02/09 46.460 47.600 46.260 46.810 83,282,315 3,896,154,901
2026/02/02 47.010 47.840 45.290 45.790 111,224,869 5,170,009,973
2026/01/26 50.040 50.330 46.760 47.470 158,965,046 7,733,649,487
2026/01/19 51.660 52.870 49.180 50.220 172,629,036 8,801,059,827
2026/01/12 57.980 57.980 51.200 51.980 292,877,713 16,045,305,506
2026/01/05 49.280 55.410 48.830 55.410 203,062,915 10,606,483,707
2025/12/29 51.360 51.460 48.670 48.760 77,684,375 3,889,074,023
2025/12/22 52.030 52.320 50.300 51.350 124,203,535 6,396,482,052
2025/12/15 51.790 54.000 50.890 52.050 172,484,126 9,000,652,904
2025/12/08 50.800 53.500 49.100 52.200 269,907,096 13,873,224,734
2025/12/01 48.290 51.480 47.290 48.700 258,488,777 12,650,440,746
2025/11/24 41.890 46.000 41.890 45.160 139,295,686 6,092,096,827
2025/11/17 42.260 43.000 41.200 41.880 98,194,976 4,132,535,564
2025/11/10 43.520 43.680 40.360 41.870 149,977,832 6,352,686,018
2025/11/03 45.570 48.250 44.030 44.050 142,338,717 6,472,853,155
2025/10/27 47.000 47.330 45.060 45.560 130,554,945 6,036,534,269
2025/10/20 46.610 47.310 44.020 46.590 130,374,258 6,014,490,457
2025/10/13 47.380 50.430 46.300 46.300 209,395,723 9,967,759,904
2025/10/09 50.430 52.060 48.650 49.000 93,159,358 4,661,228,477
2025/09/29 49.000 50.990 48.520 50.200 79,417,722 3,945,273,884
2025/09/22 46.700 50.500 46.300 48.240 189,255,399 9,071,957,551
2025/09/15 46.370 49.940 46.090 46.530 206,421,890 9,749,821,919
2025/09/08 49.490 49.740 44.400 46.820 221,663,898 10,553,972,343
2025/09/01 54.200 54.250 44.700 46.670 289,848,213 14,479,367,480
2025/08/25 49.810 57.490 49.800 54.340 325,386,911 17,199,952,115
2025/08/18 46.000 49.860 44.140 49.150 348,166,665 16,463,931,171
2025/08/11 43.170 45.480 42.400 44.940 179,479,443 7,896,646,793
2025/08/04 40.250 44.260 40.050 43.380 165,971,047 6,968,294,408
2025/07/28 40.000 42.190 39.900 40.300 156,741,311 6,363,305,373
2025/07/21 39.000 40.030 38.640 39.790 100,817,899 3,968,696,594
2025/07/14 39.680 41.440 39.040 39.360 99,650,085 3,974,045,389
2025/07/07 39.100 40.180 38.720 39.670 87,848,365 3,462,762,927
2025/06/30 38.460 40.130 38.460 39.260 121,087,673 4,731,803,541
2025/06/23 37.290 39.090 37.210 38.450 95,624,196 3,634,675,689
2025/06/16 39.050 39.360 37.170 37.580 101,315,579 3,879,373,519
2025/06/09 39.800 40.730 38.200 38.760 123,276,799 4,853,715,768
2025/06/03 41.800 41.990 39.340 39.780 158,919,274 6,472,384,731
2025/05/26 42.200 45.660 41.700 44.360 146,712,715 6,379,068,848
2025/05/19 41.300 42.730 40.420 42.010 82,386,430 3,428,511,284
2025/05/12 43.000 44.280 41.100 41.330 133,016,797 5,643,570,154
2025/05/06 42.590 43.890 42.440 42.750 123,542,739 5,302,145,501
2025/04/28 41.440 42.600 40.600 42.200 65,734,116 2,741,769,978
2025/04/21 40.050 42.330 39.510 41.440 130,408,240 5,324,894,459
2025/04/14 39.700 41.200 39.500 40.190 131,037,529 5,260,829,195
2025/04/07 35.200 39.900 32.800 39.290 241,711,313 8,894,372,040
2025/03/31 38.000 38.410 34.030 36.590 175,240,479 6,441,401,906
2025/03/24 40.550 40.770 37.590 38.760 104,730,112 4,128,199,189
2025/03/17 41.300 43.280 40.650 40.750 135,013,571 5,602,388,128
2025/03/10 41.600 42.840 40.500 41.390 121,124,012 5,036,639,228
2025/03/03 40.950 42.750 40.380 41.430 133,374,908 5,518,720,255
2025/02/24 44.330 45.250 40.800 40.920 181,236,086 7,761,435,382
2025/02/17 40.760 43.980 39.810 43.200 171,159,305 7,177,993,353
2025/02/10 43.050 43.600 40.100 41.070 141,588,355 5,940,339,434
2025/02/05 40.500 44.250 40.250 43.190 124,048,383 5,215,924,384
2025/01/27 41.000 41.790 40.650 40.650 25,589,532 1,049,746,576
2025/01/20 42.400 45.200 39.440 41.070 235,781,123 9,909,291,146
2025/01/13 39.380 42.700 38.650 41.590 153,124,437 6,213,789,653
2025/01/06 40.400 42.240 39.340 40.300 175,704,385 7,128,326,899
2024/12/30 48.180 49.080 40.270 40.460 233,298,588 10,381,203,919
2024/12/23 44.290 49.280 43.160 48.050 244,093,013 11,275,876,735
2024/12/16 41.100 45.710 39.420 43.980 233,940,854 9,954,768,189
2024/12/09 42.000 43.280 40.830 41.200 211,719,134 8,855,682,077
2024/12/02 40.290 42.580 39.100 41.600 234,605,448 9,593,603,282
2024/11/25 39.800 41.180 37.500 40.130 277,841,994 11,017,129,667
2024/11/18 40.810 41.390 37.370 39.400 461,932,915 18,358,368,874
2024/11/11 50.050 50.580 41.630 41.630 429,132,389 19,728,288,753
2024/11/04 40.360 49.900 40.000 48.870 590,222,714 26,431,648,689
2024/10/28 38.970 44.370 38.970 39.550 694,965,112 28,121,763,257
2024/10/21 35.830 41.880 35.180 38.810 742,845,733 28,172,424,424
2024/10/14 28.130 34.250 26.740 33.500 704,100,955 21,584,214,775
2024/10/07 23.900 30.230 23.900 26.900 535,560,549 14,049,092,101
2024/09/30 23.900 24.980 23.900 24.980 56,837,228 1,389,101,852
2024/09/23 19.160 23.000 19.000 22.710 215,428,194 4,516,990,657
2024/09/18 19.300 20.380 18.960 19.070 125,728,714 2,442,594,591
2024/09/09 17.550 19.560 17.440 18.800 186,348,031 3,417,157,018
2024/09/02 17.370 17.520 16.960 17.120 73,539,563 1,268,005,915
2024/08/26 15.980 17.680 15.630 17.450 102,629,417 1,712,371,822
2024/08/19 15.850 16.790 15.660 15.960 76,344,849 1,226,479,999
2024/08/12 16.670 16.950 15.850 15.920 72,091,908 1,178,522,466
2024/08/05 17.510 17.890 16.660 16.860 108,805,747 1,874,723,020
2024/07/29 17.350 18.280 16.800 17.700 141,101,902 2,473,869,096
2024/07/22 17.210 17.490 16.400 17.280 108,632,596 1,857,074,228
2024/07/15 17.400 17.540 16.450 17.270 78,863,758 1,353,696,406
2024/07/08 17.030 17.590 16.610 17.500 76,888,778 1,321,141,427
※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。