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
2026/04/03 55.780 56.350 52.450 53.740 17,772,159 970,004,438
2026/04/02 57.400 57.880 54.890 55.530 14,597,562 823,667,435
2026/04/01 57.100 59.200 55.470 57.220 19,400,834 1,110,649,244
2026/03/31 58.420 58.680 56.270 56.320 16,587,007 952,467,409
2026/03/30 58.750 59.610 57.110 59.200 21,206,890 1,244,155,219
2026/03/27 57.600 60.370 56.760 59.350 32,413,090 1,896,814,026
2026/03/26 56.970 60.130 56.150 58.480 32,249,788 1,868,310,843
2026/03/25 54.480 57.280 53.220 56.970 25,325,600 1,405,254,230
2026/03/24 56.150 56.560 52.120 54.400 22,194,039 1,216,399,792
2026/03/23 56.430 58.000 54.930 55.210 20,166,553 1,132,200,701
2026/03/20 54.820 59.300 54.360 56.800 26,957,784 1,518,262,394
2026/03/19 55.610 56.470 53.730 54.400 15,625,732 860,235,610
2026/03/18 58.000 58.100 55.300 56.040 14,273,504 811,591,437
2026/03/17 59.550 60.500 57.260 57.430 22,563,552 1,324,142,049
2026/03/16 59.570 62.150 59.000 59.250 26,819,861 1,608,990,511
2026/03/13 58.580 61.480 58.200 59.400 24,901,029 1,479,494,638
2026/03/12 57.130 59.600 56.800 59.170 25,285,306 1,470,972,676
2026/03/11 55.360 58.380 54.820 57.400 22,659,710 1,280,047,017
2026/03/10 56.010 56.850 55.130 55.460 13,293,069 742,584,067
2026/03/09 54.390 56.020 52.910 55.750 16,284,116 891,840,323
2026/03/06 54.820 55.550 54.170 54.690 11,248,388 616,496,025
2026/03/05 55.700 55.930 54.580 55.130 11,614,999 642,715,969
2026/03/04 54.810 56.250 54.510 54.820 12,833,088 707,071,066
2026/03/03 56.800 57.700 54.450 55.370 18,631,482 1,044,853,510
2026/03/02 56.520 58.180 56.420 56.600 14,462,977 823,377,280
2026/02/27 57.480 57.750 56.580 57.110 14,318,478 819,446,495
2026/02/26 60.020 60.190 57.390 57.580 21,421,299 1,259,465,274
2026/02/25 56.830 60.370 56.400 58.850 25,948,007 1,507,903,556
2026/02/24 57.430 57.430 56.000 56.820 14,916,348 849,038,528
2026/02/13 56.150 58.400 55.580 56.740 21,122,804 1,198,032,635
2026/02/12 55.030 57.000 53.850 56.150 22,320,072 1,238,931,396
2026/02/11 51.400 56.540 51.210 55.030 31,682,330 1,696,430,359
2026/02/10 51.120 51.560 50.700 50.880 9,187,769 469,173,423
2026/02/09 50.500 51.590 50.170 51.120 14,318,003 727,998,862
2026/02/06 48.000 51.170 47.660 50.170 17,683,610 870,917,792
2026/02/05 49.200 49.600 48.080 48.440 9,206,427 449,549,830
2026/02/04 50.060 50.130 48.450 49.510 12,769,430 632,565,638
2026/02/03 49.210 50.350 48.800 50.130 13,020,344 646,102,020
2026/02/02 50.550 51.000 48.480 48.510 13,925,331 691,183,804
2026/01/30 51.210 51.580 49.080 50.660 17,031,581 862,351,524
2026/01/29 52.900 53.910 51.120 51.210 17,309,304 905,016,959
2026/01/28 54.000 54.000 51.780 53.100 23,520,841 1,251,779,158
2026/01/27 55.560 57.220 52.740 54.000 21,113,898 1,158,730,722
2026/01/26 58.180 58.680 55.210 55.820 22,047,888 1,256,123,299
2026/01/23 56.700 58.340 56.700 58.200 21,464,287 1,233,874,538
2026/01/22 56.940 57.660 55.880 56.300 16,480,887 934,383,888
2026/01/21 54.000 57.870 53.680 56.980 23,006,379 1,279,902,379
2026/01/20 56.750 57.070 53.160 54.720 21,939,089 1,215,974,007
2026/01/19 55.000 57.150 55.000 56.580 17,325,669 969,067,981
2026/01/16 56.600 57.480 55.500 55.670 25,395,125 1,430,062,976
2026/01/15 53.600 57.080 53.440 55.350 26,113,962 1,432,807,810
2026/01/14 54.000 55.600 52.930 54.020 25,703,984 1,391,549,433
2026/01/13 54.730 55.960 53.800 54.660 24,994,170 1,369,368,088
2026/01/12 55.350 56.220 53.450 54.640 25,025,336 1,374,266,326
2026/01/09 52.800 56.480 52.280 55.470 31,064,629 1,685,489,107
2026/01/08 53.200 53.630 52.110 52.960 20,020,247 1,060,572,584
2026/01/07 53.780 54.550 53.130 53.620 21,743,203 1,169,132,025
2026/01/06 54.550 54.960 53.610 54.130 24,242,636 1,316,678,167
2026/01/05 53.300 53.980 52.200 53.680 21,058,425 1,122,203,468
2025/12/31 52.790 53.550 51.790 52.400 15,113,619 795,467,552
2025/12/30 51.470 53.100 51.190 52.540 17,411,797 906,719,328
2025/12/29 53.700 53.990 51.780 51.880 28,483,488 1,504,996,297
2025/12/26 54.980 55.950 53.260 54.610 33,302,241 1,821,632,582
2025/12/25 52.600 54.180 51.770 53.660 22,513,973 1,194,422,552
2025/12/24 52.270 54.380 52.020 53.090 29,241,270 1,548,032,833
2025/12/23 49.820 53.590 49.550 52.500 32,181,937 1,653,025,194
2025/12/22 49.350 50.500 48.890 49.920 15,930,334 791,180,038
2025/12/19 47.880 50.650 47.880 49.320 20,116,105 984,331,307
2025/12/18 48.480 49.360 47.920 47.960 13,249,149 641,656,286
2025/12/17 47.250 49.110 46.800 49.010 19,601,375 941,699,058
2025/12/16 47.600 47.790 46.040 46.790 12,474,224 586,974,610
2025/12/15 47.700 48.880 47.430 47.670 11,328,675 542,870,106
2025/12/12 48.830 49.380 46.700 48.020 19,701,192 950,237,743
2025/12/11 49.500 50.460 48.500 48.570 15,030,505 740,365,100
2025/12/10 49.100 49.670 48.090 49.250 13,741,389 673,705,949
2025/12/09 49.370 50.220 48.510 49.060 13,447,116 662,808,347
2025/12/08 48.780 50.160 48.610 49.740 15,130,934 746,295,492
2025/12/05 49.000 49.380 47.790 48.920 14,995,876 731,386,362
2025/12/04 50.080 50.350 48.500 48.960 16,227,277 802,803,961
2025/12/03 51.820 52.020 49.680 50.000 16,727,724 851,106,597
2025/12/02 52.140 52.500 51.400 51.460 15,240,823 790,617,693
2025/12/01 52.560 54.430 52.320 52.860 26,364,882 1,398,459,253
2025/11/28 51.000 53.490 50.770 52.560 25,494,610 1,324,572,462
2025/11/27 49.800 52.190 49.670 51.450 27,439,700 1,393,319,366
2025/11/26 51.470 51.470 50.100 50.210 22,732,727 1,155,106,690
2025/11/25 50.700 52.400 49.700 51.540 27,394,154 1,399,430,357
2025/11/24 50.550 50.990 49.000 50.030 25,327,133 1,269,965,766
2025/11/21 51.660 52.990 50.080 50.320 41,617,177 2,133,400,535
2025/11/20 57.000 58.520 54.100 54.300 39,757,377 2,225,617,964
2025/11/19 56.500 59.420 55.810 57.930 37,308,105 2,142,044,848
※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。