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
2026/04/01 19.200 19.290 18.480 18.480 491,115,861 9,263,672,928
2026/03/02 22.260 22.330 18.830 18.890 5,157,948,082 106,137,676,657
2026/02/02 22.610 23.130 22.330 22.520 2,819,536,238 63,855,446,950
2026/01/05 23.220 25.710 22.390 22.700 8,505,512,540 199,922,072,252
2025/12/01 23.220 24.220 22.170 23.180 5,940,825,793 137,812,306,333
2025/11/03 25.490 25.680 23.060 23.400 4,030,322,350 98,370,092,757
2025/10/09 26.520 27.080 24.810 25.500 6,289,012,472 163,372,821,491
2025/09/01 28.790 29.050 25.700 27.120 12,448,914,342 344,399,215,271
2025/08/01 23.200 29.360 23.000 28.910 14,431,286,817 376,909,133,442
2025/07/01 23.100 24.680 22.610 23.230 10,031,168,028 234,779,487,695
2025/06/03 20.480 24.440 20.440 23.130 8,260,237,808 182,737,110,907
2025/05/06 20.700 23.280 20.470 20.620 5,634,579,979 119,833,429,703
2025/04/01 22.680 22.780 18.180 20.570 6,003,584,025 126,390,452,686
2025/03/03 23.230 25.130 22.390 22.580 7,066,320,878 164,874,931,885
2025/02/05 23.300 25.080 22.780 23.230 9,043,170,857 213,396,224,298
2025/01/02 25.580 25.660 21.460 22.940 9,087,677,283 217,286,363,836
2024/12/02 26.800 30.000 25.260 25.820 13,237,849,969 357,024,813,663
2024/11/01 22.800 31.000 22.740 27.260 24,683,253,362 640,530,424,743
2024/10/07 19.490 29.000 18.890 23.190 28,498,843,675 645,285,067,911
2024/09/02 10.740 20.300 10.310 20.300 8,242,425,513 127,036,383,219
2024/08/01 11.000 11.120 10.110 10.800 3,361,847,317 36,165,072,512
2024/07/01 10.480 11.390 9.870 11.140 4,158,576,133 44,579,936,145
2024/06/03 12.330 12.470 10.350 10.560 2,708,132,578 30,947,185,035
2024/05/06 13.280 13.570 12.390 12.410 3,026,267,385 39,076,677,608
2024/04/01 13.040 13.380 12.070 13.050 3,519,032,248 45,342,730,515
2024/03/01 13.990 14.170 12.760 12.890 4,150,700,828 55,837,302,888
2024/02/01 12.420 14.360 11.830 14.040 4,212,413,742 55,445,895,879
2024/01/02 14.040 14.050 12.280 12.480 3,906,038,660 51,608,535,795
2023/12/01 14.640 14.870 13.010 14.040 2,720,698,935 38,470,682,940
2023/11/01 15.350 15.930 14.590 14.640 3,128,430,003 47,325,324,870
2023/10/09 15.080 15.590 14.380 15.270 2,659,128,841 40,099,662,922
2023/09/01 15.990 16.200 14.890 15.200 3,265,476,605 50,843,470,739
2023/08/01 15.880 18.400 15.320 15.870 11,178,427,439 182,962,911,107
2023/07/03 14.260 16.710 13.970 16.080 5,888,844,939 89,834,329,544
2023/06/01 14.020 14.950 13.920 14.200 4,452,141,249 63,543,185,976
2023/05/04 15.940 17.420 14.010 14.020 4,962,759,714 76,165,954,710
2023/04/03 16.708 19.867 15.350 16.090 6,463,354,690 109,901,267,310
2023/03/01 17.433 17.875 15.600 16.692 4,236,649,090 71,599,369,621
2023/02/01 18.858 19.642 17.000 17.433 3,128,724,645 57,046,818,633
2023/01/03 15.992 20.067 15.333 18.742 3,297,213,549 57,811,693,761
2022/12/01 15.875 17.283 15.450 16.167 3,720,511,825 60,249,038,366
2022/11/01 13.008 16.058 12.917 15.417 5,518,223,039 79,186,500,609
2022/10/10 14.683 15.400 12.683 13.008 3,625,875,411 50,557,393,793
2022/09/01 18.375 19.192 14.675 14.683 3,661,596,955 61,263,094,053
2022/08/01 18.500 19.617 17.442 18.500 3,736,433,885 69,179,139,272
2022/07/01 21.200 21.550 18.508 18.542 3,309,887,517 66,032,255,964
2022/06/01 18.850 22.167 18.633 21.167 6,297,559,354 127,237,463,578
2022/05/05 18.592 19.225 17.642 18.867 3,810,509,084 70,804,974,544
2022/04/01 17.507 19.200 16.542 18.983 5,015,980,352 90,578,573,196
2022/03/01 18.681 19.132 15.708 17.597 5,950,780,108 105,801,894,930
2022/02/07 22.368 22.840 17.521 18.569 3,511,419,882 71,367,853,391
2022/01/04 25.868 25.889 21.764 21.778 2,526,452,847 60,192,107,466
2021/12/01 24.028 27.326 23.611 25.771 3,049,314,775 76,793,943,293
2021/11/01 22.646 25.257 21.771 24.056 2,782,989,723 65,212,406,684
2021/10/08 24.201 24.576 22.306 22.847 2,229,866,728 52,362,845,440
2021/09/01 21.375 25.556 21.083 23.868 4,877,303,054 112,034,089,801
2021/08/02 21.597 23.785 20.785 21.493 5,122,809,791 112,266,376,569
2021/07/01 23.438 25.063 20.285 21.563 6,065,340,044 136,999,351,908
2021/06/01 21.875 23.056 20.000 22.771 5,199,788,801 114,007,969,356
2021/05/06 18.588 22.500 17.014 22.083 4,150,964,051 83,211,263,107
2021/04/01 15.920 18.953 15.469 18.657 3,966,887,893 68,427,824,432
2021/03/01 17.818 18.420 15.301 15.776 4,846,282,580 81,556,877,968
2021/02/01 20.648 23.247 17.541 17.581 4,010,708,570 79,228,539,768
2021/01/04 18.357 23.478 17.755 20.370 7,361,174,171 147,149,871,678
2020/12/01 15.857 18.391 15.058 17.940 6,311,221,932 106,101,107,509
2020/11/02 13.559 16.898 13.455 15.914 5,273,439,470 78,872,197,433
2020/10/09 14.172 15.625 13.490 13.530 3,278,460,781 46,568,076,548
2020/09/01 15.133 15.735 13.206 13.883 5,399,733,867 78,238,093,932
2020/08/03 15.729 16.973 13.889 15.139 7,377,687,616 113,856,164,133
2020/07/01 11.574 17.147 11.389 15.434 11,843,280,632 164,455,794,855
2020/06/01 8.507 11.777 8.507 11.690 6,859,269,557 69,417,522,734
2020/05/06 8.657 9.081 8.125 8.247 2,813,971,070 23,996,138,299
2020/04/01 7.697 8.825 7.668 8.796 4,487,791,940 37,008,576,233
2020/03/02 8.579 9.973 7.687 7.740 7,408,221,774 62,930,991,914
2020/02/03 6.544 9.742 6.269 8.367 7,311,946,296 56,525,000,841
2020/01/02 7.764 7.933 7.186 7.272 3,102,289,501 23,387,384,975
2019/12/02 6.766 7.851 6.631 7.605 4,448,538,374 32,088,419,426
2019/11/01 7.162 7.514 6.592 6.679 2,363,956,711 16,516,374,550
2019/10/08 7.157 7.745 6.998 7.195 2,901,270,512 21,103,116,386
2019/09/02 6.973 8.189 6.969 7.128 4,731,642,861 34,610,784,617
2019/08/01 6.973 7.432 6.226 6.978 4,594,258,667 31,710,721,884
2019/07/01 6.785 7.215 6.202 7.017 4,225,973,277 28,756,691,656
2019/06/03 6.178 6.877 5.739 6.535 3,532,476,367 22,368,523,474
2019/05/06 6.048 6.490 5.839 6.101 3,530,021,576 21,601,967,034
2019/04/01 7.821 8.648 6.531 6.587 4,795,769,043 35,473,104,668
2019/03/01 7.969 9.195 7.238 7.788 7,276,727,504 58,559,464,588
2019/02/01 5.224 8.202 5.204 7.877 4,513,831,515 29,912,032,992
2019/01/02 4.863 5.301 4.742 5.172 2,089,445,638 10,487,972,379
2018/12/03 5.425 5.482 4.782 4.863 1,671,944,776 8,590,452,259
2018/11/01 5.024 5.787 4.891 5.152 3,274,631,865 17,072,293,228
※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。