SHENZHEN CAPCHEM TECHNOLOGY., LTD.
銘柄コード：取扱いなし

ティッカー：300037

  • 株価 (CNY)
    53.740
  • 前日比
    -1.790 (-3.22%)
  • 出来高
    17,772,159

  • 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 58.750 59.610 52.450 53.740 89,564,452 5,027,924,424
2026/03/23 56.430 60.370 52.120 59.350 132,349,070 7,552,830,552
2026/03/16 59.570 62.150 53.730 56.800 106,240,433 6,168,585,141
2026/03/09 54.390 61.480 52.910 59.400 102,423,230 5,842,733,155
2026/03/02 56.520 58.180 54.170 54.690 68,790,934 3,844,725,301
2026/02/24 57.430 60.370 56.000 57.110 76,604,132 4,422,165,030
2026/02/09 50.500 58.400 50.170 56.740 98,630,978 5,321,387,840
2026/02/02 50.550 51.170 47.660 50.170 66,605,142 3,322,764,021
2026/01/26 58.180 58.680 49.080 50.660 101,023,512 5,470,423,174
2026/01/19 55.000 58.340 53.160 58.200 100,216,311 5,629,651,270
2026/01/12 55.350 57.480 52.930 55.670 127,232,577 7,043,277,381
2026/01/05 53.300 56.480 52.110 55.470 118,129,140 6,419,137,467
2025/12/29 53.700 53.990 51.190 52.400 61,008,904 3,222,490,309
2025/12/22 49.350 55.950 48.890 54.610 133,169,755 6,951,461,211
2025/12/15 47.700 50.650 46.040 49.320 76,769,528 3,717,756,317
2025/12/08 48.780 50.460 46.700 48.020 77,051,136 3,736,209,584
2025/12/01 52.560 54.430 47.790 48.920 89,556,582 4,560,668,938
2025/11/24 50.550 53.490 49.000 52.560 128,388,324 6,599,159,853
2025/11/17 62.300 68.050 50.080 50.320 240,400,217 13,868,087,518
2025/11/10 56.360 65.490 52.100 61.350 248,898,942 14,641,480,263
2025/11/03 52.500 57.500 48.010 55.680 142,651,353 7,620,791,905
2025/10/27 47.500 56.920 46.830 53.100 122,164,376 6,241,072,558
2025/10/20 45.500 47.160 44.230 46.800 61,045,619 2,803,367,438
2025/10/13 47.740 50.130 44.680 44.800 93,181,991 4,364,411,503
2025/10/09 54.020 54.180 49.080 50.250 50,295,952 2,609,479,729
2025/09/29 48.600 53.470 48.470 53.380 77,161,077 3,933,671,705
2025/09/22 45.800 49.150 44.750 46.990 97,411,278 4,546,427,872
2025/09/15 47.050 49.360 45.920 46.100 115,482,750 5,440,103,645
2025/09/08 47.890 50.480 46.000 47.300 136,039,991 6,518,696,268
2025/09/01 47.200 49.800 42.900 47.300 139,571,043 6,531,924,812
2025/08/25 44.340 49.560 43.430 47.200 174,626,028 8,055,935,236
2025/08/18 41.580 44.580 40.280 43.130 176,545,334 7,484,198,071
2025/08/11 35.600 41.370 35.390 39.960 139,729,285 5,320,891,172
2025/08/04 33.560 36.280 33.280 34.960 49,618,062 1,712,815,500
2025/07/28 35.500 35.800 33.440 33.660 42,270,984 1,462,576,046
2025/07/21 33.420 35.950 33.160 35.510 55,546,472 1,916,908,748
2025/07/14 33.630 34.330 32.690 33.460 32,050,709 1,074,580,145
2025/07/07 33.090 34.140 32.890 33.520 31,933,537 1,066,899,471
2025/06/30 35.000 35.300 32.880 33.080 56,153,984 1,912,885,464
2025/06/23 34.200 36.020 34.100 35.000 63,033,571 2,195,459,277
2025/06/16 34.110 35.560 33.470 34.500 44,474,814 1,530,378,349
2025/06/09 31.720 35.520 31.720 34.480 81,833,113 2,729,952,649
2025/06/03 30.080 32.340 30.060 31.650 24,148,094 749,375,727
2025/05/26 30.580 31.040 30.060 30.270 21,118,305 643,844,323
2025/05/19 31.560 32.420 30.520 30.600 31,903,424 997,779,585
2025/05/12 32.240 32.800 31.210 31.560 23,723,228 758,016,442
2025/05/06 31.990 32.870 31.540 31.860 21,312,885 683,397,657
2025/04/28 30.630 32.300 30.100 31.770 19,218,310 599,611,272
2025/04/21 29.850 31.270 29.660 30.790 24,006,955 729,631,379
2025/04/14 30.830 30.960 29.430 29.890 23,304,061 705,588,706
2025/04/07 30.510 31.150 26.460 30.360 75,944,598 2,249,478,992
2025/03/31 33.350 33.960 32.510 32.800 27,332,633 906,213,447
2025/03/24 33.670 35.000 32.630 33.620 57,867,917 1,951,884,840
2025/03/17 35.300 35.930 33.600 33.700 51,074,735 1,768,845,759
2025/03/10 34.930 35.340 34.030 35.290 70,017,359 2,443,430,785
2025/03/03 36.470 38.400 34.750 35.000 111,540,911 4,032,761,637
2025/02/24 35.510 39.050 34.310 36.100 134,887,113 4,888,646,192
2025/02/17 34.190 36.660 33.350 35.510 96,749,546 3,379,219,767
2025/02/10 34.100 35.470 33.330 34.210 61,287,932 2,100,797,089
2025/02/05 33.530 34.700 32.450 34.080 30,597,349 1,030,824,687
2025/01/27 34.130 34.330 33.250 33.320 7,724,828 260,770,881
2025/01/20 32.200 35.400 32.140 34.090 79,899,185 2,673,226,982
2025/01/13 35.850 36.500 31.580 31.820 85,262,891 2,893,609,363
2025/01/06 34.650 38.330 34.060 36.100 40,055,605 1,433,389,824
2024/12/30 36.960 38.660 34.500 34.670 39,396,055 1,426,038,700
2024/12/23 37.200 37.850 36.300 36.960 37,393,196 1,386,446,224
2024/12/16 37.820 38.200 36.470 37.210 32,685,743 1,223,263,931
2024/12/09 39.830 40.680 37.690 38.120 50,864,043 1,987,766,800
2024/12/02 40.980 41.500 38.760 39.990 53,170,726 2,143,179,038
2024/11/25 44.680 46.500 40.120 40.990 74,747,027 3,219,541,320
2024/11/18 41.120 45.800 39.920 43.990 54,090,468 2,310,068,662
2024/11/11 42.500 47.750 40.950 40.960 60,806,444 2,617,109,349
2024/11/04 37.990 45.120 37.510 43.420 61,367,240 2,516,670,512
2024/10/28 41.330 41.950 37.300 37.750 47,499,879 1,880,163,960
2024/10/21 39.450 43.380 38.970 41.750 59,361,138 2,427,128,529
2024/10/14 36.350 41.000 35.980 39.420 51,016,459 1,948,191,028
2024/10/07 36.850 48.010 35.650 36.310 107,916,230 4,230,855,797
2024/09/30 36.850 41.650 36.400 40.650 24,881,642 967,584,853
2024/09/23 29.340 37.000 28.880 35.610 50,263,460 1,643,992,117
2024/09/18 30.660 31.080 29.090 29.340 15,429,183 463,531,230
2024/09/09 32.080 33.060 30.300 30.660 24,495,513 772,221,047
2024/09/02 32.550 34.210 32.050 32.170 27,480,306 899,842,619
2024/08/26 30.370 32.910 30.370 32.510 23,390,550 737,737,947
2024/08/19 31.300 32.310 29.900 30.170 27,258,303 842,826,728
2024/08/12 30.220 31.990 30.080 31.210 17,212,305 531,429,916
2024/08/05 31.600 32.290 30.110 30.130 16,443,856 510,293,961
2024/07/29 30.880 33.130 30.270 31.690 25,988,775 818,451,496
2024/07/22 31.920 32.820 30.320 30.870 21,988,042 692,238,532
2024/07/15 31.700 32.190 30.640 31.930 30,341,593 959,249,462
2024/07/08 27.700 32.130 27.310 31.750 45,708,332 1,358,565,897
※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。