Guangzhou Tinci Materials Technology Co.,Ltd.
ｸﾞｱﾝｼﾞｮｳ･ﾃｨﾝﾂ･ﾏﾃﾘｱﾙｽﾞ･ﾃｸﾉﾛｼﾞｰ
銘柄コード：取扱いなし

ティッカー：002709

  • 株価 (CNY)
    43.480
  • 前日比
    -1.330 (-2.96%)
  • 出来高
    72,301,032

  • 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 45.070 45.970 42.710 43.480 72,301,032 3,203,477,975
2026/04/02 45.120 46.800 44.440 44.810 73,165,132 3,313,831,741
2026/04/01 46.510 46.990 44.500 45.750 91,060,804 4,183,105,683
2026/03/31 47.500 47.980 45.700 46.000 100,265,754 4,691,935,958
2026/03/30 47.230 48.550 45.890 48.170 152,757,355 7,249,864,068
2026/03/27 43.900 46.880 43.630 46.110 141,449,093 6,383,597,567
2026/03/26 43.040 46.240 42.910 44.490 121,667,304 5,374,044,817
2026/03/25 43.790 43.870 42.180 43.260 78,808,610 3,410,442,597
2026/03/24 44.000 44.320 41.100 43.460 89,823,190 3,882,158,271
2026/03/23 42.040 44.990 42.040 43.290 105,994,889 4,567,319,767
2026/03/20 41.510 45.160 41.110 42.800 114,925,990 4,901,018,843
2026/03/19 43.540 43.730 41.030 41.360 84,346,845 3,577,571,430
2026/03/18 45.910 45.980 43.730 44.330 62,125,811 2,794,884,922
2026/03/17 47.950 48.330 45.360 45.580 77,834,064 3,643,023,365
2026/03/16 49.030 49.760 47.500 47.850 83,902,959 4,072,230,115
2026/03/13 48.370 51.000 48.070 48.770 127,964,190 6,276,963,429
2026/03/12 48.000 49.270 47.550 48.630 110,973,082 5,366,935,678
2026/03/11 45.550 49.230 44.980 48.790 163,564,110 7,710,003,235
2026/03/10 44.630 46.000 44.630 45.150 128,128,620 5,778,921,083
2026/03/09 40.640 43.460 39.510 43.360 86,660,734 3,617,435,688
2026/03/06 42.610 43.000 41.380 41.900 41,466,618 1,750,824,278
2026/03/05 41.240 43.260 41.240 42.190 69,203,678 2,905,343,411
2026/03/04 40.360 41.350 40.090 40.550 33,844,869 1,373,678,620
2026/03/03 41.390 42.000 40.400 40.620 51,864,560 2,131,763,077
2026/03/02 41.140 42.390 41.050 41.390 43,196,252 1,792,320,486
2026/02/27 42.100 42.630 41.720 42.280 41,369,053 1,745,050,078
2026/02/26 44.680 44.680 42.210 42.390 74,384,234 3,234,970,336
2026/02/25 43.370 44.970 43.360 44.000 73,402,416 3,224,201,122
2026/02/24 43.680 44.300 43.060 43.370 53,389,979 2,327,936,559
2026/02/13 41.540 43.990 41.540 43.250 67,298,689 2,865,578,177
2026/02/12 41.000 42.150 40.500 42.000 48,453,902 2,006,597,216
2026/02/11 40.890 41.810 40.660 41.510 48,167,409 1,985,340,180
2026/02/10 41.140 41.430 40.750 40.910 27,841,984 1,143,122,258
2026/02/09 42.100 42.140 40.800 41.350 53,941,280 2,243,822,394
2026/02/06 38.870 42.480 38.700 41.780 88,983,454 3,600,048,090
2026/02/05 40.090 40.450 39.150 39.350 33,488,439 1,331,500,334
2026/02/04 40.800 40.830 39.700 40.350 33,690,493 1,361,769,727
2026/02/03 40.500 40.830 39.750 40.790 41,621,768 1,684,328,896
2026/02/02 40.560 41.500 40.020 40.040 40,300,172 1,633,365,971
2026/01/30 40.950 41.080 39.550 40.710 45,279,103 1,837,086,406
2026/01/29 41.780 42.400 40.960 41.150 49,663,297 2,064,627,414
2026/01/28 41.420 42.180 41.010 41.830 53,738,560 2,236,061,481
2026/01/27 43.170 43.600 39.760 41.600 94,845,178 3,986,579,944
2026/01/26 44.740 44.770 43.350 43.410 60,901,087 2,683,758,651
2026/01/23 43.620 44.390 43.530 44.250 66,976,642 2,943,455,974
2026/01/22 43.520 44.500 43.190 43.590 48,508,952 2,119,841,202
2026/01/21 43.000 44.000 42.790 43.470 48,107,127 2,083,760,206
2026/01/20 44.100 44.270 42.100 43.120 62,831,782 2,726,742,259
2026/01/19 43.500 44.540 43.360 43.680 56,552,381 2,475,297,716
2026/01/16 44.120 44.880 43.660 43.860 69,534,140 3,068,541,598
2026/01/15 42.680 44.980 42.510 44.110 93,047,847 4,054,094,693
2026/01/14 43.210 44.000 42.500 43.050 86,829,260 3,750,155,739
2026/01/13 43.910 44.970 43.300 43.550 92,772,410 4,075,723,902
2026/01/12 44.580 45.450 43.200 43.890 98,695,149 4,370,221,197
2026/01/09 44.010 45.300 43.610 44.440 74,867,296 3,319,615,904
2026/01/08 45.040 45.730 43.930 44.400 93,442,801 4,183,901,414
2026/01/07 47.450 47.990 45.000 45.490 144,630,496 6,722,787,030
2026/01/06 47.500 49.150 46.600 47.440 139,462,069 6,648,505,484
2026/01/05 48.600 48.880 46.000 48.040 171,700,690 8,221,029,037
2025/12/31 45.500 46.830 45.130 46.330 113,403,707 5,210,616,827
2025/12/30 43.050 45.500 42.440 45.360 103,638,508 4,569,162,721
2025/12/29 45.000 45.220 42.920 44.000 121,076,871 5,361,889,232
2025/12/26 44.050 46.410 43.340 45.740 149,721,428 6,720,246,295
2025/12/25 42.610 43.510 42.020 43.030 77,162,166 3,301,961,988
2025/12/24 42.480 44.390 42.480 43.530 144,871,686 6,261,354,268
2025/12/23 39.070 42.710 38.900 42.470 186,099,615 7,590,538,046
2025/12/22 38.190 39.250 38.130 38.830 59,882,481 2,311,463,766
2025/12/19 38.410 38.650 37.480 38.040 58,543,324 2,233,135,093
2025/12/18 39.900 40.260 38.130 38.230 73,362,315 2,870,667,385
2025/12/17 37.770 40.370 37.650 39.980 116,397,071 4,532,792,937
2025/12/16 38.110 38.370 36.550 37.260 52,068,038 1,956,326,357
2025/12/15 37.950 39.070 37.730 38.120 50,024,423 1,911,808,386
2025/12/12 40.110 40.230 36.850 38.230 105,409,129 4,095,671,707
2025/12/11 40.110 41.200 39.500 39.700 78,921,458 3,166,920,805
2025/12/10 39.900 40.410 38.650 39.690 61,478,180 2,438,378,314
2025/12/09 39.480 40.950 38.710 39.960 70,442,968 2,801,869,052
2025/12/08 37.960 40.200 37.720 39.800 79,350,063 3,088,304,451
2025/12/05 39.250 39.440 38.450 38.590 55,149,791 2,147,119,238
2025/12/04 39.750 39.950 39.080 39.250 47,701,546 1,884,568,828
2025/12/03 41.110 41.850 39.370 39.980 73,940,854 3,000,335,003
2025/12/02 41.390 42.300 40.920 41.020 74,381,617 3,079,956,805
2025/12/01 41.470 44.270 41.450 42.390 137,777,051 5,841,058,077
2025/11/28 40.480 41.930 40.130 41.250 93,088,748 3,811,751,508
2025/11/27 39.500 41.600 39.500 40.640 108,419,325 4,370,382,990
2025/11/26 39.780 40.240 39.000 39.570 86,151,600 3,415,695,561
2025/11/25 38.500 40.600 37.730 40.180 134,243,747 5,269,402,679
2025/11/24 39.800 39.860 37.260 38.500 128,829,431 5,005,667,541
2025/11/21 42.000 42.990 39.910 39.910 159,117,478 6,556,037,887
2025/11/20 45.480 47.870 44.280 44.330 179,333,157 8,157,865,311
2025/11/19 42.550 44.970 42.050 44.850 157,784,756 6,880,204,285
※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。