Wangsu Science & Technology Co.,Ltd.
銘柄コード：取扱いなし

ティッカー：300017

  • 株価 (CNY)
    16.550
  • 前日比
    0.000 (0.00%)
  • 出来高
    148,192,111

  • 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 17.060 18.200 16.320 16.550 918,773,373 15,649,007,475
2026/03/23 17.050 19.180 16.350 17.430 946,644,059 16,568,637,642
2026/03/16 17.310 19.150 16.750 17.530 1,227,485,250 21,708,076,646
2026/03/09 18.000 21.480 17.650 17.750 2,322,672,261 43,480,424,725
2026/03/02 19.900 20.230 17.470 17.850 1,468,587,790 27,701,237,188
2026/02/24 22.520 22.540 19.660 20.200 2,037,867,758 43,263,932,502
2026/02/09 18.590 24.100 18.200 22.520 2,834,105,453 59,098,183,958
2026/02/02 17.300 19.310 16.030 17.930 2,911,115,853 51,359,361,436
2026/01/26 11.660 17.760 11.660 16.560 2,792,194,038 40,235,516,087
2026/01/19 11.490 11.660 11.120 11.480 331,460,032 3,791,074,116
2026/01/12 11.440 12.410 11.420 11.600 862,450,774 10,105,766,944
2026/01/05 10.310 11.390 10.280 11.310 397,953,484 4,306,851,580
2025/12/29 10.210 10.320 10.090 10.250 106,777,336 1,090,997,430
2025/12/22 10.030 10.280 9.950 10.210 172,045,278 1,740,668,100
2025/12/15 10.040 10.080 9.660 9.980 174,908,400 1,738,589,496
2025/12/08 10.290 10.450 9.930 10.090 199,808,055 2,036,044,080
2025/12/01 10.390 10.530 10.000 10.260 182,281,412 1,876,587,136
2025/11/24 10.250 10.620 10.180 10.400 185,771,110 1,925,053,127
2025/11/17 10.650 11.150 10.180 10.200 260,322,449 2,745,100,224
2025/11/10 11.330 11.550 10.680 10.700 295,113,453 3,265,430,357
2025/11/03 11.550 11.740 11.170 11.240 308,567,257 3,525,380,911
2025/10/27 11.330 11.850 11.270 11.570 413,944,229 4,762,428,354
2025/10/20 11.020 11.150 10.680 11.120 249,285,429 2,740,270,078
2025/10/13 11.480 12.350 10.850 10.890 618,117,870 7,041,907,833
2025/10/09 11.550 11.990 11.520 11.900 245,320,342 2,880,060,815
2025/09/29 11.300 11.720 11.160 11.540 155,736,365 1,780,066,651
2025/09/22 11.280 11.900 10.920 11.300 507,954,058 5,765,278,558
2025/09/15 11.310 11.830 11.200 11.370 421,361,722 4,815,111,078
2025/09/08 11.120 11.620 10.900 11.390 389,440,873 4,384,130,627
2025/09/01 12.220 12.530 10.670 11.190 582,713,697 6,790,071,354
2025/08/25 12.810 12.820 11.860 12.160 827,441,434 10,270,616,799
2025/08/18 12.400 12.770 11.870 12.570 918,400,389 11,390,460,824
2025/08/11 10.950 12.200 10.940 12.200 741,384,347 8,579,670,355
2025/08/04 10.960 11.370 10.920 10.940 435,482,220 4,810,989,825
2025/07/28 11.000 11.340 10.610 11.090 505,334,736 5,563,735,443
2025/07/21 10.720 11.060 10.540 10.990 352,073,094 3,812,071,425
2025/07/14 10.290 10.890 10.250 10.770 360,114,908 3,799,212,279
2025/07/07 10.460 10.660 10.020 10.280 303,739,069 3,145,218,059
2025/06/30 10.550 10.780 10.290 10.530 266,413,690 2,807,334,258
2025/06/23 9.810 10.750 9.800 10.540 328,318,469 3,357,056,345
2025/06/16 10.200 10.350 9.870 9.890 188,988,097 1,904,527,547
2025/06/09 10.850 10.880 10.200 10.240 247,100,006 2,605,051,813
2025/06/03 10.350 10.900 10.300 10.780 185,401,809 1,962,014,643
2025/05/26 10.450 10.700 10.380 10.420 184,988,560 1,940,067,523
2025/05/19 11.260 11.450 10.400 10.410 247,067,266 2,688,091,854
2025/05/12 11.760 11.890 11.200 11.260 262,716,958 3,028,469,733
2025/05/06 11.800 12.230 11.510 11.630 334,966,046 3,950,087,097
2025/04/28 11.150 11.750 10.970 11.650 237,205,521 2,699,398,828
2025/04/21 10.790 11.330 10.700 11.140 386,242,096 4,244,800,635
2025/04/14 10.700 10.990 10.570 10.780 398,078,139 4,283,320,775
2025/04/07 10.720 11.140 9.050 10.500 673,920,948 6,976,766,614
2025/03/31 11.690 12.140 11.490 11.830 272,094,000 3,207,308,025
2025/03/24 12.420 12.520 11.880 11.890 394,827,516 4,808,012,076
2025/03/17 13.430 13.980 12.360 12.370 600,225,929 7,823,944,984
2025/03/10 13.580 14.000 12.710 13.430 749,672,336 10,068,099,472
2025/03/03 12.870 14.300 12.470 13.770 830,124,940 11,084,243,261
2025/02/24 15.030 15.140 12.760 12.860 1,179,906,271 16,456,742,714
2025/02/17 14.380 15.920 12.960 15.600 1,517,674,474 22,332,579,884
2025/02/10 13.800 14.390 13.050 13.870 1,854,290,152 25,547,482,569
2025/02/05 10.950 14.470 10.720 13.340 1,473,058,348 18,221,731,764
2025/01/27 11.300 11.370 10.390 10.410 273,530,411 2,972,591,741
2025/01/20 9.550 11.880 9.320 11.370 1,002,164,775 10,552,795,080
2025/01/13 8.670 9.710 8.620 9.470 566,705,978 5,166,941,754
2025/01/06 8.950 9.570 8.710 8.720 614,035,422 5,518,643,355
2024/12/30 10.420 11.110 9.000 9.040 922,139,951 9,122,269,465
2024/12/23 10.750 10.940 9.710 10.170 839,576,396 8,725,297,695
2024/12/16 10.130 11.180 9.420 10.740 1,260,320,571 13,066,373,519
2024/12/09 9.580 10.250 9.330 10.050 711,287,894 6,972,399,580
2024/12/02 9.590 9.990 9.200 9.580 534,814,319 5,128,869,319
2024/11/25 9.100 9.780 8.810 9.550 569,018,155 5,297,559,023
2024/11/18 9.500 9.680 8.840 9.050 506,384,962 4,692,922,635
2024/11/11 9.580 10.580 9.500 9.510 880,101,496 8,618,393,899
2024/11/04 8.910 9.830 8.910 9.530 621,200,787 5,774,061,315
2024/10/28 9.310 9.750 8.900 8.910 601,194,322 5,541,508,663
2024/10/21 9.200 9.610 9.100 9.300 506,105,548 4,708,046,860
2024/10/14 8.710 9.470 8.510 9.140 516,846,176 4,629,649,621
2024/10/07 8.250 11.210 8.150 8.700 1,095,330,017 9,942,858,229
2024/09/30 8.250 9.380 8.150 9.350 268,938,636 2,361,953,570
2024/09/23 6.760 8.300 6.720 7.990 366,020,757 2,724,109,483
2024/09/18 6.520 6.790 6.370 6.750 95,504,494 631,045,944
2024/09/09 6.790 6.940 6.520 6.530 170,977,855 1,144,696,739
2024/09/02 7.170 7.230 6.800 6.810 160,587,861 1,124,516,496
2024/08/26 6.940 7.300 6.740 7.190 164,892,959 1,161,258,663
2024/08/19 7.220 7.380 6.820 6.940 154,508,916 1,095,468,214
2024/08/12 7.050 7.320 6.990 7.250 133,258,510 953,131,492
2024/08/05 7.200 7.330 6.960 7.090 163,150,727 1,165,711,944
2024/07/29 7.260 7.660 7.140 7.290 170,043,996 1,247,697,820
2024/07/22 7.440 7.510 7.020 7.260 162,637,723 1,188,475,160
2024/07/15 7.530 7.640 7.290 7.420 167,108,139 1,248,297,798
2024/07/08 7.660 7.770 7.260 7.580 233,161,063 1,764,446,344
※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。