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
2026/04/01 52.400 53.680 50.810 50.900 33,588,378 1,744,832,266
2026/03/02 56.110 57.000 49.190 51.360 320,467,061 17,117,748,063
2026/02/02 57.000 58.950 53.720 57.020 170,624,551 9,669,719,866
2026/01/05 58.220 66.000 55.600 57.200 431,652,693 25,577,580,323
2025/12/01 59.450 61.500 55.100 57.800 253,768,999 14,835,970,104
2025/11/03 68.000 71.180 57.010 59.380 408,875,444 26,124,074,305
2025/10/09 69.610 76.110 62.000 69.180 588,213,446 40,719,075,799
2025/09/01 48.990 67.300 47.310 66.390 1,166,099,194 67,047,788,407
2025/08/01 41.220 49.800 40.720 48.180 394,437,839 17,741,813,998
2025/07/01 43.830 44.090 41.030 41.250 332,772,253 14,159,459,365
2025/06/03 37.670 45.690 37.610 43.870 364,005,564 15,000,669,292
2025/05/06 38.150 42.660 37.860 37.940 198,577,005 7,774,786,188
2025/04/01 41.520 42.120 33.470 37.870 200,040,149 7,750,555,573
2025/03/03 45.600 49.500 41.060 41.520 433,669,996 19,263,621,222
2025/02/05 36.900 47.500 36.800 44.990 438,474,467 18,217,517,917
2025/01/02 40.280 40.500 36.200 36.900 158,246,857 6,087,756,588
2024/12/02 45.510 47.000 40.110 40.280 273,281,399 11,812,588,471
2024/11/01 41.550 57.000 41.000 45.870 797,806,140 36,982,303,619
2024/10/07 38.200 51.980 37.510 41.540 688,791,691 29,141,054,466
2024/09/02 30.500 43.340 28.980 43.320 539,767,891 19,720,419,897
2024/08/01 30.850 31.830 26.910 30.460 334,821,751 10,048,837,801
2024/07/01 34.150 34.680 28.680 30.790 240,741,011 7,721,767,927
2024/06/03 39.450 40.600 33.600 34.310 228,319,477 8,445,537,454
2024/05/06 44.920 48.000 38.900 39.680 521,586,707 22,363,030,062
2024/04/01 39.260 54.290 39.260 44.210 1,116,089,455 49,392,538,831
2024/03/01 34.980 41.500 32.450 39.210 331,915,541 12,292,492,060
2024/02/01 31.480 36.070 26.860 34.840 183,188,466 5,919,277,307
2024/01/02 38.200 39.930 31.780 31.800 152,803,043 5,413,429,805
2023/12/01 40.690 40.900 35.100 38.200 127,670,255 4,943,711,449
2023/11/01 44.200 45.280 40.410 40.950 102,296,051 4,369,064,338
2023/10/09 41.870 44.750 41.400 44.060 107,794,161 4,637,304,806
2023/09/01 44.300 44.640 40.940 42.100 70,766,435 3,042,602,872
2023/08/01 49.450 50.760 41.800 44.320 122,586,806 5,710,399,890
2023/07/03 50.400 51.820 46.600 49.360 122,915,986 6,089,872,526
2023/06/01 48.900 51.220 47.200 50.330 124,409,218 6,147,370,484
2023/05/04 53.750 55.280 48.560 49.040 125,166,486 6,465,787,750
2023/04/03 57.500 61.270 51.500 53.510 237,666,075 13,296,228,565
2023/03/01 59.820 60.040 54.100 57.520 208,266,745 12,052,396,533
2023/02/01 67.300 68.650 58.860 59.750 196,605,771 12,511,991,266
2023/01/03 56.280 69.450 54.880 67.280 259,267,788 16,067,472,991
2022/12/01 62.100 66.690 54.810 56.400 264,280,614 15,856,836,840
2022/11/01 58.350 70.250 57.630 61.280 310,694,937 19,225,025,964
2022/10/10 65.950 69.690 57.230 58.990 230,070,047 14,486,360,509
2022/09/01 79.000 80.670 65.910 66.010 160,564,017 11,704,715,429
2022/08/01 95.700 99.990 78.210 78.630 229,372,188 20,215,144,358
2022/07/01 90.240 117.430 88.900 95.710 316,614,400 31,050,374,208
2022/06/01 69.300 97.780 68.800 90.340 253,046,881 20,637,238,379
2022/05/05 66.850 73.000 64.910 69.800 107,803,526 7,399,634,024
2022/04/01 74.000 76.350 56.880 66.980 133,146,282 9,127,510,496
2022/03/01 85.640 86.250 68.080 75.200 192,600,378 15,175,465,283
2022/02/07 87.990 89.580 72.800 85.410 137,128,731 11,511,271,323
2022/01/04 91.870 93.000 77.650 86.000 186,632,943 16,261,328,323
2021/12/01 110.280 114.980 83.000 86.870 225,474,757 22,272,960,183
2021/11/01 88.280 108.530 81.310 104.800 348,482,396 33,360,219,769
2021/10/08 83.950 90.280 77.350 88.740 222,747,257 18,951,336,625
2021/09/01 78.600 94.280 68.600 82.100 394,492,813 31,912,496,107
2021/08/02 68.510 82.990 65.310 78.600 428,776,329 31,666,203,837
2021/07/01 56.190 85.380 54.290 66.810 546,247,976 35,870,738,963
2021/06/01 56.640 60.880 51.280 56.190 313,997,339 17,661,565,325
2021/05/06 50.400 58.120 42.440 56.990 209,199,068 10,875,736,547
2021/04/01 47.790 52.200 44.350 50.600 210,841,760 10,275,373,173
2021/03/01 48.350 49.950 41.250 47.370 230,652,788 10,778,404,783
2021/02/01 57.600 62.090 46.540 48.100 238,673,517 12,788,723,724
2021/01/04 66.990 70.000 56.030 57.880 370,654,839 23,249,324,776
2020/12/01 44.410 64.980 44.300 64.850 421,573,566 23,032,671,778
2020/11/02 50.010 56.300 43.200 45.000 351,430,779 17,089,200,205
2020/10/09 47.000 57.570 46.650 50.800 329,184,544 16,625,465,394
2020/09/01 33.600 45.260 32.500 45.000 205,875,113 8,047,658,167
2020/08/03 35.310 44.770 35.000 37.830 296,519,743 11,335,208,475
2020/07/01 33.610 37.690 30.580 34.830 368,723,789 12,602,057,298
2020/06/01 27.350 34.870 26.950 33.070 347,046,862 10,605,752,102
2020/05/06 24.140 28.380 23.080 26.780 289,388,382 7,406,895,637
2020/04/01 22.250 25.500 22.250 24.180 222,470,750 5,238,073,808
2020/03/02 27.370 30.200 20.870 21.920 289,964,575 7,275,211,186
2020/02/03 29.330 37.730 27.320 27.390 626,856,816 19,083,088,621
2020/01/02 27.440 33.090 27.000 31.760 417,856,711 12,461,531,763
2019/12/02 21.530 28.110 20.770 27.300 423,324,372 10,340,756,097
2019/11/01 22.590 25.120 18.510 21.600 278,743,599 6,119,815,716
2019/10/08 24.930 25.740 22.010 22.640 132,982,600 3,168,975,358
2019/09/02 23.150 28.000 23.150 24.930 269,270,982 6,679,939,885
2019/08/01 23.490 24.490 21.580 23.050 165,508,395 3,831,933,115
2019/07/01 23.570 26.120 23.020 24.010 204,797,595 4,952,005,847
2019/06/03 23.780 24.960 21.900 22.970 134,565,080 3,149,159,284
2019/05/06 24.000 24.450 22.050 23.780 125,452,474 2,956,914,812
2019/04/01 27.560 28.580 24.520 24.890 231,396,897 6,105,985,619
2019/03/01 31.310 32.880 26.760 27.550 297,455,520 8,812,119,780
2019/02/01 27.150 33.090 27.090 30.910 191,760,331 5,668,435,384
2019/01/02 27.500 29.900 25.710 26.900 183,497,429 5,046,638,041
2018/12/03 28.400 30.200 26.620 27.690 175,792,374 4,962,179,237
2018/11/01 23.100 28.500 22.840 27.750 245,539,749 6,272,926,737
※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。