Beijing Easpring Material Technology CO.,LTD.
銘柄コード：取扱いなし

ティッカー：300073

  • 株価 (CNY)
    50.900
  • 前日比
    -0.960 (-1.85%)
  • 出来高
    8,214,806

  • 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 54.180 55.000 50.810 50.900 64,186,510 3,384,073,273
2026/03/23 52.830 55.160 49.190 54.660 85,054,429 4,504,482,559
2026/03/16 55.500 56.580 51.940 53.300 67,099,514 3,645,516,595
2026/03/09 50.980 57.000 50.500 55.640 73,256,798 3,921,436,396
2026/03/02 56.110 56.810 51.900 52.520 64,458,188 3,502,335,644
2026/02/24 57.200 58.950 56.410 57.020 53,068,409 3,045,861,334
2026/02/09 56.030 57.380 55.510 56.660 51,462,481 2,902,226,615
2026/02/02 57.000 57.320 53.720 55.390 66,093,661 3,691,826,669
2026/01/26 65.180 66.000 55.600 57.200 108,149,857 6,596,600,527
2026/01/19 62.370 64.190 59.500 64.080 106,721,765 6,673,845,574
2026/01/12 61.000 63.520 59.140 62.660 131,386,462 8,090,778,329
2026/01/05 58.220 62.180 58.000 60.940 85,394,609 5,109,586,429
2025/12/29 60.230 60.360 57.500 57.800 35,755,181 2,108,572,411
2025/12/22 56.690 61.500 56.630 60.480 69,673,736 4,098,557,520
2025/12/15 57.740 57.790 55.100 56.690 48,682,094 2,766,603,402
2025/12/08 57.960 59.650 56.510 57.400 56,705,425 3,282,109,999
2025/12/01 59.450 60.350 57.000 57.820 42,952,563 2,519,382,582
2025/11/24 58.080 60.720 57.220 59.380 65,925,151 3,879,695,136
2025/11/17 65.920 68.150 57.010 57.110 99,346,588 6,164,207,418
2025/11/10 70.500 71.180 62.910 66.080 117,660,333 7,961,780,583
2025/11/03 68.000 70.970 62.180 69.980 125,943,372 8,536,756,612
2025/10/27 69.000 73.900 66.580 69.180 179,658,801 12,515,930,371
2025/10/20 67.500 68.880 63.200 68.070 136,216,282 9,114,571,969
2025/10/13 62.000 70.980 62.000 65.830 173,112,786 11,287,386,429
2025/10/09 69.610 76.110 65.830 66.230 99,225,577 6,890,720,194
2025/09/29 62.480 67.300 62.460 66.390 80,397,523 5,198,302,843
2025/09/22 56.990 66.660 56.200 61.010 265,949,593 16,014,154,742
2025/09/15 55.160 57.600 53.170 54.860 225,091,776 12,424,503,305
2025/09/08 55.950 57.980 52.030 55.250 313,323,227 17,327,557,761
2025/09/01 48.990 53.850 47.310 53.830 281,337,075 14,346,784,139
2025/08/25 44.000 49.800 43.710 48.180 179,318,403 8,324,408,563
2025/08/18 42.800 43.820 42.610 43.600 86,497,984 3,737,361,643
2025/08/11 42.100 42.760 41.440 42.650 72,747,266 3,072,662,647
2025/08/04 41.060 42.450 40.720 41.420 47,497,660 1,966,996,844
2025/07/28 43.380 43.950 41.030 41.380 66,853,395 2,836,923,816
2025/07/21 42.620 44.090 42.300 43.350 85,007,139 3,662,957,619
2025/07/14 42.540 43.280 41.370 42.560 64,733,405 2,747,123,874
2025/07/07 42.180 42.970 41.710 42.540 61,596,192 2,608,598,731
2025/06/30 43.850 44.200 42.030 42.270 83,267,528 3,587,789,612
2025/06/23 39.500 45.690 39.390 43.760 163,010,748 6,860,307,329
2025/06/16 39.700 41.480 39.690 39.900 66,977,331 2,691,986,376
2025/06/09 38.650 41.340 38.630 39.990 84,543,165 3,352,347,850
2025/06/03 37.670 39.270 37.610 38.790 29,165,440 1,118,057,142
2025/05/26 38.880 39.920 37.860 37.940 41,057,669 1,586,878,906
2025/05/19 39.500 42.660 38.910 39.060 73,425,118 2,939,391,036
2025/05/12 40.890 41.070 39.330 39.390 45,264,268 1,818,265,645
2025/05/06 38.150 40.310 38.150 40.000 38,829,950 1,520,289,617
2025/04/28 37.620 38.150 37.150 37.870 16,823,154 634,190,847
2025/04/21 37.380 38.380 37.110 37.730 35,240,943 1,326,821,503
2025/04/14 37.720 39.120 36.860 37.500 42,919,567 1,622,359,632
2025/04/07 38.000 38.880 33.470 37.110 78,992,570 2,912,061,093
2025/03/31 42.250 42.630 40.180 40.430 36,435,716 1,507,436,660
2025/03/24 42.480 43.100 41.300 42.600 49,752,328 2,108,006,137
2025/03/17 45.860 46.360 42.140 42.150 71,762,487 3,166,699,145
2025/03/10 44.280 48.000 43.700 45.340 119,033,704 5,395,797,802
2025/03/03 45.600 49.500 43.850 44.190 182,749,676 8,367,193,915
2025/02/24 44.310 47.500 42.500 44.990 153,855,478 6,896,571,801
2025/02/17 43.200 45.530 41.820 44.770 138,156,373 6,055,393,828
2025/02/10 40.110 43.750 39.510 42.880 97,905,376 4,069,192,190
2025/02/05 36.900 40.750 36.800 40.370 48,557,240 1,879,407,974
2025/01/27 38.000 38.130 36.900 36.900 8,124,085 304,511,016
2025/01/20 38.330 39.130 36.970 37.650 38,532,553 1,465,007,665
2025/01/13 36.400 39.430 36.200 37.880 48,634,370 1,822,694,601
2025/01/06 37.500 38.090 36.300 36.580 40,870,631 1,517,015,646
2024/12/30 41.510 42.220 37.240 37.400 42,537,870 1,684,180,617
2024/12/23 42.000 42.980 41.100 41.700 49,462,076 2,074,686,777
2024/12/16 42.780 42.890 41.000 41.950 49,576,613 2,089,902,121
2024/12/09 45.400 47.000 42.700 42.780 79,767,024 3,547,239,557
2024/12/02 45.510 46.800 44.210 45.840 74,023,034 3,374,710,120
2024/11/25 46.700 48.180 43.080 45.870 104,110,240 4,784,646,354
2024/11/18 47.900 51.370 45.430 46.450 149,844,502 7,160,694,139
2024/11/11 51.190 55.220 47.140 47.140 229,271,506 11,503,124,634
2024/11/04 42.740 57.000 41.570 52.120 271,073,449 13,108,434,310
2024/10/28 43.700 44.430 40.260 42.590 145,524,664 6,220,451,762
2024/10/21 42.570 46.040 41.980 44.520 185,150,877 8,105,442,517
2024/10/14 40.910 43.970 38.870 42.030 144,116,969 5,972,927,780
2024/10/07 38.200 51.980 37.510 40.360 257,505,624 10,818,455,028
2024/09/30 38.200 43.340 37.510 43.320 59,700,477 2,423,391,612
2024/09/23 29.480 37.000 28.980 36.120 153,443,853 5,047,535,544
2024/09/18 30.810 31.100 29.270 29.590 45,967,681 1,387,879,208
2024/09/09 32.010 32.730 30.170 30.750 116,196,596 3,650,316,063
2024/09/02 30.500 34.330 29.650 32.690 164,459,284 5,228,571,786
2024/08/26 28.330 31.830 28.330 30.460 124,642,957 3,706,569,933
2024/08/19 27.690 31.680 26.910 28.300 118,797,394 3,402,951,351
2024/08/12 28.690 29.190 27.720 27.760 32,417,550 918,713,367
2024/08/05 29.770 30.720 28.560 28.560 40,127,135 1,179,838,086
2024/07/29 30.110 31.180 29.360 29.950 47,996,324 1,447,089,168
2024/07/22 30.770 31.460 28.680 30.270 54,738,634 1,658,306,917
2024/07/15 32.000 32.280 30.770 31.100 48,304,584 1,523,405,817
2024/07/08 32.280 33.690 30.580 32.400 69,467,548 2,239,460,078
※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。