Guangzhou Shiyuan Electronic Technology Company Limited
銘柄コード：取扱いなし

ティッカー：002841

  • 株価 (CNY)
    32.320
  • 前日比
    -0.430 (-1.31%)
  • 出来高
    2,512,038

  • 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
2026/04/01 33.120 33.300 32.260 32.320 10,579,465 346,477,478
2026/03/02 38.150 38.290 32.080 32.590 99,535,371 3,511,359,050
2026/02/02 39.280 39.950 37.680 38.660 54,119,723 2,104,851,326
2026/01/05 39.630 43.250 38.710 39.500 111,034,788 4,471,648,499
2025/12/01 38.500 40.390 36.820 39.630 78,879,222 3,063,274,586
2025/11/03 41.660 42.870 37.260 38.380 75,415,108 3,019,809,462
2025/10/09 39.880 44.860 36.220 41.720 131,294,773 5,339,758,417
2025/09/01 42.090 42.400 37.220 39.800 153,092,995 6,181,512,405
2025/08/01 34.930 43.740 34.840 42.240 209,251,516 8,147,730,904
2025/07/01 34.610 36.060 33.710 35.050 82,528,627 2,876,741,615
2025/06/03 33.000 35.490 32.440 34.600 57,628,247 1,952,589,078
2025/05/06 33.960 36.190 32.720 33.020 63,279,932 2,149,777,489
2025/04/01 38.210 38.790 31.010 33.610 84,596,561 2,995,141,242
2025/03/03 39.900 44.280 37.800 38.050 105,586,345 4,224,245,697
2025/02/05 35.750 48.050 35.750 39.650 201,133,430 8,005,110,514
2025/01/02 36.910 37.070 32.250 35.080 66,016,464 2,332,196,631
2024/12/02 38.420 41.600 36.880 36.910 152,743,187 5,873,357,398
2024/11/01 35.900 43.050 34.720 38.400 152,312,426 5,790,537,655
2024/10/07 35.000 40.550 34.640 36.010 124,555,467 4,552,502,318
2024/09/02 31.500 36.860 28.940 36.860 86,088,228 2,887,399,167
2024/08/01 29.710 31.800 27.770 31.470 57,191,124 1,726,457,055
2024/07/01 29.440 30.680 26.840 29.720 54,954,270 1,603,016,055
2024/06/03 33.160 33.350 27.280 29.530 74,711,390 2,303,352,153
2024/05/06 33.900 34.990 31.700 32.820 68,543,674 2,286,102,887
2024/04/01 34.570 36.440 30.540 33.530 74,084,761 2,501,842,378
2024/03/01 39.390 40.580 33.110 34.560 62,487,148 2,306,400,632
2024/02/01 34.260 40.100 31.130 39.240 63,946,463 2,313,742,897
2024/01/02 45.790 45.790 34.250 34.260 59,798,070 2,393,268,256
2023/12/01 45.240 46.140 42.480 45.760 47,371,247 2,127,205,846
2023/11/01 41.990 46.650 41.300 45.280 63,495,414 2,781,416,610
2023/10/09 50.720 54.440 41.310 41.990 59,978,407 2,825,882,645
2023/09/01 53.290 54.700 48.150 50.690 37,121,925 1,919,481,936
2023/08/01 61.850 63.590 51.450 53.290 46,139,380 2,655,090,622
2023/07/03 66.590 67.900 60.490 61.750 40,378,999 2,591,625,103
2023/06/01 62.060 75.150 61.150 66.840 59,231,025 3,927,016,957
2023/05/04 65.990 67.000 59.890 62.050 39,188,314 2,497,569,222
2023/04/03 74.860 81.800 62.500 65.990 78,908,056 5,625,158,042
2023/03/01 68.740 89.500 63.800 74.850 126,962,651 9,423,485,363
2023/02/01 63.000 72.480 62.500 68.740 61,450,961 4,097,550,079
2023/01/03 58.920 65.960 58.330 63.000 28,976,730 1,783,590,173
2022/12/01 61.790 64.290 58.300 59.040 30,145,185 1,834,485,233
2022/11/01 65.040 67.950 60.000 61.330 38,309,385 2,435,710,698
2022/10/10 59.700 70.910 58.900 65.060 45,998,903 2,927,485,184
2022/09/01 67.600 69.690 58.450 59.700 29,343,404 1,873,869,779
2022/08/01 68.020 72.460 65.050 67.600 36,539,439 2,495,004,243
2022/07/01 74.800 76.280 68.000 68.080 35,996,848 2,584,213,717
2022/06/01 70.150 79.000 70.130 75.320 39,432,307 2,904,189,410
2022/05/05 76.200 78.490 66.200 70.130 32,356,693 2,354,111,199
2022/04/01 64.160 78.000 63.100 76.720 33,626,850 2,370,524,790
2022/03/01 86.240 86.400 62.910 64.120 42,715,808 3,200,161,545
2022/02/07 76.120 90.760 72.560 86.030 50,083,104 4,075,136,964
2022/01/04 81.250 82.140 71.700 76.100 41,622,433 3,238,121,231
2021/12/01 69.490 82.090 68.580 81.400 67,278,145 5,072,099,351
2021/11/01 76.170 86.840 67.660 69.450 55,553,291 4,168,163,423
2021/10/08 78.000 83.400 71.000 76.000 23,213,094 1,789,729,547
2021/09/01 88.870 88.960 77.550 78.350 37,031,060 3,089,593,913
2021/08/02 111.000 119.290 86.020 87.030 37,914,576 3,823,116,270
2021/07/01 124.300 130.000 102.900 110.850 31,258,558 3,657,642,017
2021/06/01 130.860 134.450 120.000 124.290 16,923,013 2,155,991,856
2021/05/06 131.320 133.840 119.770 130.870 21,739,174 2,803,266,487
2021/04/01 128.760 149.810 128.200 133.320 32,994,386 4,454,984,483
2021/03/01 128.010 134.370 119.010 130.320 29,979,797 3,835,240,480
2021/02/01 139.290 147.410 126.000 127.340 29,969,618 4,046,198,126
2021/01/04 114.310 144.260 99.590 136.400 40,726,839 5,035,466,373
2020/12/01 106.660 115.760 104.200 115.030 28,477,209 3,144,239,838
2020/11/02 103.000 112.330 98.610 107.270 26,622,702 2,803,437,077
2020/10/09 98.500 104.660 94.310 102.750 17,768,023 1,777,779,541
2020/09/01 100.000 101.990 91.620 97.410 26,075,163 2,548,977,559
2020/08/03 104.200 107.540 94.350 100.080 32,266,193 3,276,389,902
2020/07/01 99.220 113.440 95.630 103.910 49,071,804 5,056,849,402
2020/06/01 90.000 100.410 88.050 99.520 31,474,179 2,974,152,544
2020/05/06 75.960 91.150 75.120 91.150 36,818,711 3,068,655,468
2020/04/01 78.490 81.600 72.370 76.040 31,608,146 2,437,778,260
2020/03/02 91.800 96.780 75.500 78.070 45,802,171 3,917,803,201
2020/02/03 75.120 105.440 75.120 91.000 85,683,441 7,426,183,831
2020/01/02 85.800 90.100 82.000 83.370 30,092,265 2,567,396,819
2019/12/02 85.530 89.450 82.280 85.700 30,034,714 2,575,176,378
2019/11/01 85.750 88.380 81.300 85.480 29,610,835 2,523,657,439
2019/10/08 87.880 96.660 85.000 85.550 42,016,593 3,729,918,002
2019/09/02 86.900 95.440 85.310 87.880 50,308,662 4,471,559,650
2019/08/01 78.830 87.100 69.010 85.610 54,690,544 4,382,763,469
2019/07/01 79.000 81.440 72.300 78.190 22,659,280 1,761,362,482
2019/06/03 75.960 78.880 69.300 77.510 18,634,408 1,405,267,293
2019/05/06 72.110 79.380 70.460 75.880 20,832,795 1,551,157,833
2019/04/01 80.180 81.980 70.850 76.300 23,171,378 1,791,784,732
2019/03/01 68.070 84.170 67.780 79.300 33,229,140 2,486,536,546
2019/02/01 61.360 73.990 60.600 68.000 21,978,681 1,450,318,212
2019/01/02 57.150 63.000 54.520 61.180 20,631,853 1,216,505,632
2018/12/03 60.500 61.300 54.710 56.900 23,083,047 1,346,953,500
2018/11/01 58.100 66.980 57.220 58.800 31,231,142 1,882,457,084
※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。