East Money Information Co.,Ltd.
銘柄コード：取扱いなし

ティッカー：300059

  • 株価 (CNY)
    18.480
  • 前日比
    -0.270 (-1.44%)
  • 出来高
    138,392,367

  • 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 18.920 19.370 18.480 18.480 818,863,866 15,404,876,479
2026/03/23 19.780 20.150 18.890 19.210 1,209,076,933 23,586,068,270
2026/03/16 21.090 22.070 20.210 20.210 1,445,433,327 30,202,329,367
2026/03/09 21.150 21.590 21.020 21.100 867,075,481 18,395,006,329
2026/03/02 22.260 22.330 20.950 21.560 1,308,614,336 28,495,077,166
2026/02/24 22.490 22.890 22.330 22.520 763,012,564 17,211,655,912
2026/02/09 22.810 23.090 22.360 22.370 869,354,658 19,697,403,163
2026/02/02 22.610 23.130 22.450 22.660 1,187,169,016 26,963,576,275
2026/01/26 23.250 23.730 22.390 22.700 1,684,788,583 38,779,621,209
2026/01/19 23.800 23.820 23.240 23.300 1,263,693,104 29,747,335,668
2026/01/12 24.060 25.710 23.830 23.890 3,032,695,618 73,914,373,949
2026/01/05 23.220 25.370 23.210 24.130 2,524,335,235 60,539,869,773
2025/12/29 23.580 23.630 23.180 23.180 645,436,088 15,098,363,688
2025/12/22 22.980 24.050 22.920 23.610 1,210,361,817 28,310,362,899
2025/12/15 22.810 23.420 22.460 23.000 1,098,968,758 25,191,111,355
2025/12/08 23.800 24.220 22.840 23.020 1,491,807,303 35,012,717,401
2025/12/01 23.220 23.720 22.170 23.310 1,494,251,827 34,524,688,462
2025/11/24 23.400 23.630 23.060 23.400 909,485,866 21,256,958,403
2025/11/17 24.510 24.800 23.260 23.300 996,881,291 23,892,752,342
2025/11/10 25.120 25.520 24.500 24.540 1,105,467,054 27,548,238,985
2025/11/03 25.490 25.680 25.010 25.140 1,018,488,139 25,798,304,560
2025/10/27 26.350 26.790 25.500 25.500 2,087,335,375 54,343,776,488
2025/10/20 25.250 25.900 24.860 25.900 1,311,535,236 33,414,638,975
2025/10/13 25.170 26.150 24.810 24.860 1,677,209,075 42,345,336,121
2025/10/09 26.520 27.080 26.010 26.090 1,212,932,786 32,051,748,870
2025/09/29 26.040 28.450 25.990 27.120 1,680,868,802 45,215,370,773
2025/09/22 26.550 26.970 25.700 26.060 1,968,757,546 51,817,698,610
2025/09/15 26.950 28.500 26.550 26.550 3,041,474,808 82,538,022,602
2025/09/08 26.400 27.640 25.930 26.950 2,291,291,496 61,246,221,688
2025/09/01 28.790 29.050 25.900 26.600 3,466,521,690 95,624,000,818
2025/08/25 28.280 29.360 26.850 28.910 4,216,746,734 119,544,769,908
2025/08/18 26.980 28.970 26.250 27.850 4,620,137,487 127,111,532,611
2025/08/11 23.170 27.200 23.170 26.760 4,120,369,483 103,318,264,786
2025/08/04 23.010 23.850 23.000 23.200 1,207,416,726 28,090,550,130
2025/07/28 24.020 24.450 23.060 23.170 1,914,334,003 45,321,857,521
2025/07/21 23.180 24.680 22.850 23.990 2,924,485,735 69,237,199,776
2025/07/14 23.970 23.970 23.260 23.520 1,590,526,975 37,663,678,768
2025/07/07 22.660 24.590 22.650 23.860 2,496,604,962 58,520,420,309
2025/06/30 23.050 23.460 22.610 22.800 1,815,298,840 41,715,567,343
2025/06/23 20.600 24.440 20.520 23.040 4,030,975,742 89,286,112,685
2025/06/16 21.330 21.780 20.690 20.710 1,095,139,821 23,137,566,568
2025/06/09 21.010 22.080 20.770 21.330 1,866,421,179 39,750,105,059
2025/06/03 20.480 21.260 20.440 20.890 824,234,966 17,117,299,656
2025/05/26 20.710 20.970 20.470 20.620 793,445,091 16,418,362,545
2025/05/19 21.490 21.710 20.760 20.780 998,226,474 21,147,427,851
2025/05/12 21.060 23.280 20.890 21.530 2,375,333,998 51,520,994,416
2025/05/06 20.700 22.580 20.610 20.830 1,467,574,416 31,083,226,130
2025/04/28 20.650 20.800 20.430 20.570 484,484,356 9,986,433,788
2025/04/21 20.300 20.840 20.270 20.700 1,027,421,431 21,090,393,424
2025/04/14 20.710 20.830 19.980 20.480 954,442,852 19,566,078,466
2025/04/07 21.000 21.450 18.180 20.580 2,821,143,925 57,276,274,537
2025/03/31 22.820 22.980 22.150 22.450 979,236,020 22,130,734,052
2025/03/24 23.260 23.320 22.780 23.000 1,019,237,949 23,534,204,242
2025/03/17 24.190 24.370 23.230 23.270 1,600,434,568 38,034,327,508
2025/03/10 23.360 25.130 22.910 24.430 2,245,569,615 53,798,234,051
2025/03/03 23.230 24.180 22.710 23.410 1,937,934,187 45,313,746,127
2025/02/24 24.230 24.530 23.180 23.230 2,500,339,103 59,489,318,108
2025/02/17 24.560 24.730 23.260 24.350 2,465,249,557 59,720,670,518
2025/02/10 24.280 24.790 23.780 24.220 2,352,160,209 57,081,047,871
2025/02/05 23.300 25.080 22.780 24.280 1,725,421,988 41,168,568,633
2025/01/27 24.090 24.150 22.930 22.940 461,455,692 10,856,898,793
2025/01/20 23.780 25.200 23.260 24.090 2,536,703,671 61,090,166,156
2025/01/13 21.460 23.970 21.460 23.440 2,476,450,151 55,924,435,534
2025/01/06 22.590 23.050 21.880 21.880 2,057,189,308 45,978,181,033
2024/12/30 26.400 27.190 22.860 22.860 2,793,557,190 69,357,041,134
2024/12/23 25.890 27.180 25.740 26.550 2,026,279,355 53,372,198,210
2024/12/16 26.200 26.490 25.260 26.110 2,154,099,998 56,038,911,447
2024/12/09 27.570 30.000 26.340 26.410 4,170,447,843 115,020,951,509
2024/12/02 26.800 28.440 26.700 27.840 3,649,344,044 100,156,247,287
2024/11/25 25.760 28.880 24.820 27.260 4,047,115,264 107,977,035,243
2024/11/18 25.600 27.950 24.810 25.900 4,577,134,306 119,303,005,685
2024/11/11 27.600 29.190 25.590 25.630 4,880,095,605 131,774,781,574
2024/11/04 23.000 31.000 22.770 28.240 9,595,716,604 251,911,550,146
2024/10/28 22.480 24.500 21.320 23.000 6,043,665,198 137,946,658,144
2024/10/21 21.910 23.720 21.850 22.700 6,388,987,030 144,039,712,591
2024/10/14 20.650 23.880 18.890 22.950 7,438,679,864 160,619,694,963
2024/10/07 19.490 29.000 19.160 20.850 10,210,703,166 225,911,807,547
2024/09/30 19.490 20.300 19.160 20.300 1,536,951,582 30,450,853,218
2024/09/23 10.770 16.920 10.680 16.920 4,743,713,149 65,569,975,002
2024/09/18 10.400 11.060 10.310 10.760 610,251,071 6,488,494,512
2024/09/09 10.480 10.650 10.350 10.380 541,134,110 5,662,968,461
2024/09/02 10.740 10.880 10.340 10.560 810,375,601 8,614,292,638
2024/08/26 10.300 10.960 10.110 10.800 741,478,443 7,817,036,485
2024/08/19 10.550 10.710 10.180 10.300 617,828,363 6,447,038,967
2024/08/12 10.530 10.830 10.470 10.570 773,483,446 8,198,924,527
2024/08/05 10.700 11.050 10.460 10.460 804,525,612 8,582,276,966
2024/07/29 10.470 11.390 10.300 10.780 1,104,939,239 11,861,522,730
2024/07/22 10.860 10.900 10.080 10.520 823,893,760 8,725,034,918
2024/07/15 10.310 10.750 10.270 10.700 711,100,510 7,471,888,608
2024/07/08 10.150 10.590 9.870 10.360 912,411,511 9,345,374,901
※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。