Shenzhen Megmeet Electrical Co., LTD
銘柄コード：取扱いなし

ティッカー：002851

  • 株価 (CNY)
    94.570
  • 前日比
    -1.830 (-1.89%)
  • 出来高
    11,017,417

  • 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 99.800 102.880 94.560 94.570 62,736,562 6,145,203,089
2026/03/23 100.000 105.000 95.700 101.250 64,913,316 6,522,976,841
2026/03/16 117.780 119.550 102.600 103.730 79,894,594 8,861,508,893
2026/03/09 122.680 132.390 115.500 117.640 82,860,259 10,113,301,761
2026/03/02 122.890 136.800 121.660 128.360 106,410,159 13,559,580,535
2026/02/24 121.000 133.120 115.150 124.640 78,872,772 9,739,012,704
2026/02/09 119.490 123.850 113.600 119.060 77,010,842 9,164,290,198
2026/02/02 127.000 129.800 114.120 115.170 78,120,001 9,493,337,821
2026/01/26 119.860 140.390 119.810 127.180 127,890,697 16,217,819,286
2026/01/19 98.500 120.680 98.310 120.620 124,945,346 13,684,951,384
2026/01/12 101.000 104.580 90.510 98.160 124,227,498 12,244,172,771
2026/01/05 91.510 103.960 88.800 100.810 108,973,123 10,490,842,551
2025/12/29 87.650 92.160 87.190 90.070 50,981,243 4,550,968,109
2025/12/22 81.510 95.790 81.000 87.970 122,188,657 10,577,566,564
2025/12/15 78.000 83.660 75.260 80.460 90,211,447 7,157,827,262
2025/12/08 70.580 79.990 70.580 79.370 119,972,257 9,013,515,668
2025/12/01 71.430 71.590 68.330 70.580 56,349,110 3,971,626,145
2025/11/24 69.580 75.600 66.700 71.360 85,491,615 6,053,661,258
2025/11/17 71.990 74.850 68.800 68.800 65,210,001 4,637,083,171
2025/11/10 86.360 91.800 72.410 72.450 133,596,997 10,788,625,492
2025/11/03 75.990 87.110 73.200 86.120 157,676,325 12,709,500,176
2025/10/27 76.100 83.000 73.350 76.230 161,891,669 12,493,180,096
2025/10/20 72.000 75.460 69.880 74.200 72,970,642 5,318,465,242
2025/10/13 69.350 78.690 67.750 70.580 126,967,201 9,089,899,337
2025/10/09 78.510 80.450 74.520 74.820 31,515,690 2,429,071,806
2025/09/29 75.000 80.500 74.800 77.470 41,316,019 3,178,957,791
2025/09/22 80.000 86.660 75.020 75.040 139,394,203 11,037,232,993
2025/09/15 84.280 89.890 78.380 78.500 182,987,608 15,144,511,907
2025/09/08 75.380 85.550 71.000 83.320 188,576,538 14,862,188,401
2025/09/01 87.030 91.980 72.000 75.980 222,869,409 18,219,017,012
2025/08/25 70.000 90.960 69.500 89.010 267,441,668 21,359,897,418
2025/08/18 73.880 80.660 67.010 68.950 236,277,085 17,159,623,298
2025/08/11 64.000 74.680 63.680 72.010 214,644,974 14,723,035,379
2025/08/04 60.400 65.290 59.000 61.480 157,347,881 9,683,581,966
2025/07/28 53.940 62.550 53.940 59.390 160,042,748 9,195,256,086
2025/07/21 59.480 59.550 53.400 53.790 136,436,368 7,716,158,792
2025/07/14 50.200 58.380 50.000 58.380 160,518,184 8,706,506,300
2025/07/07 49.390 52.200 49.310 50.200 122,788,603 6,173,197,015
2025/06/30 51.070 51.200 47.250 49.900 136,592,363 6,809,812,257
2025/06/23 45.360 51.970 45.080 50.570 136,784,391 6,599,162,943
2025/06/16 45.890 50.550 45.260 45.940 140,707,107 6,600,570,389
2025/06/09 47.810 49.000 45.560 46.410 95,019,718 4,484,455,591
2025/06/03 42.100 48.140 42.020 47.210 87,781,158 3,938,521,106
2025/05/26 44.390 45.300 42.880 43.000 69,371,987 3,044,909,939
2025/05/19 46.470 47.890 44.410 44.450 92,097,366 4,218,519,849
2025/05/12 47.300 50.200 45.600 46.810 128,752,103 6,112,827,970
2025/05/06 44.160 49.630 43.870 46.060 131,467,779 6,038,315,089
2025/04/28 47.720 49.900 40.150 43.260 118,590,277 5,367,099,461
2025/04/21 47.780 49.300 46.180 47.550 109,230,166 5,210,551,993
2025/04/14 52.000 52.500 46.030 48.080 115,602,026 5,739,929,595
2025/04/07 51.080 52.300 41.370 51.330 165,655,679 8,120,441,384
2025/03/31 55.900 63.440 55.800 56.750 131,526,703 7,624,931,789
2025/03/24 60.000 61.550 55.000 56.270 101,293,815 5,895,806,502
2025/03/17 69.200 69.800 59.410 59.930 165,905,651 10,715,016,469
2025/03/10 60.960 70.270 57.720 69.000 224,006,499 14,445,619,104
2025/03/03 50.870 59.370 48.200 57.820 141,858,800 7,669,596,022
2025/02/24 62.000 65.000 50.580 50.810 201,895,301 11,527,716,948
2025/02/17 57.770 63.440 57.430 62.710 160,972,561 9,712,681,899
2025/02/10 57.630 63.210 56.490 57.300 158,440,260 9,293,709,550
2025/02/05 56.560 59.410 54.370 57.790 101,207,597 5,772,122,275
2025/01/27 63.450 65.000 62.400 62.840 33,364,168 2,116,038,944
2025/01/20 67.590 74.960 65.800 67.250 187,669,535 12,930,430,961
2025/01/13 67.380 69.870 62.750 67.070 203,345,234 13,576,852,911
2025/01/06 59.730 75.660 58.510 67.390 257,449,452 16,817,241,828
2024/12/30 61.800 66.180 57.600 58.220 156,908,411 9,563,567,650
2024/12/23 60.100 62.920 55.540 60.720 278,041,257 16,632,427,993
2024/12/16 43.800 56.170 43.350 56.170 174,865,673 8,720,988,276
2024/12/09 42.600 43.790 39.550 40.130 124,600,597 5,173,105,285
2024/12/02 41.000 43.210 40.590 42.560 116,661,141 4,881,102,139
2024/11/25 41.720 42.480 37.590 40.540 132,951,192 5,395,491,749
2024/11/18 43.000 46.460 41.600 41.670 163,733,411 7,070,418,020
2024/11/11 45.410 51.510 43.850 44.700 256,581,789 11,897,056,101
2024/11/04 41.300 47.980 41.250 45.920 238,977,639 10,541,901,100
2024/10/28 44.800 50.020 41.350 41.380 301,394,828 13,378,162,927
2024/10/21 37.250 48.580 37.250 45.470 292,859,497 12,340,367,054
2024/10/14 27.200 33.860 26.480 33.860 92,625,992 2,811,198,857
2024/10/07 26.890 30.840 26.520 27.110 94,697,069 2,636,366,400
2024/09/30 26.890 28.260 26.520 28.040 21,447,404 588,248,673
2024/09/23 22.220 26.300 22.000 26.040 49,451,725 1,193,764,641
2024/09/18 22.800 23.540 22.080 22.250 16,855,514 382,072,363
2024/09/09 23.350 24.160 22.750 22.800 21,033,033 489,333,512
2024/09/02 23.810 24.910 23.180 23.560 36,073,409 860,891,905
2024/08/26 22.170 24.620 21.700 24.060 29,500,011 682,556,504
2024/08/19 23.400 23.700 22.000 22.100 27,698,787 631,532,343
2024/08/12 23.210 24.330 22.880 23.620 32,767,093 770,354,356
2024/08/05 25.000 25.300 22.580 23.160 48,958,344 1,175,489,839
2024/07/29 25.180 27.590 24.680 25.500 70,587,355 1,816,742,049
2024/07/22 24.420 27.380 23.850 25.180 99,920,823 2,518,754,145
2024/07/15 24.320 24.980 23.410 24.510 45,656,298 1,109,676,322
2024/07/08 23.620 25.900 23.420 24.270 60,552,269 1,471,571,517
※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。