Shenzhen InfoGem Technologies Co., Ltd.
銘柄コード：取扱いなし

ティッカー：300085

  • 株価 (CNY)
    33.970
  • 前日比
    -1.450 (-4.09%)
  • 出来高
    29,105,573

  • 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 36.030 36.200 33.700 33.970 29,105,573 1,017,967,415
2026/04/02 37.360 37.560 35.300 35.420 34,457,225 1,254,587,562
2026/04/01 38.450 38.460 37.280 37.630 26,275,028 997,268,687
2026/03/31 38.510 40.220 37.510 37.530 36,636,959 1,408,416,296
2026/03/30 39.000 39.500 37.810 38.880 37,558,598 1,457,179,705
2026/03/27 41.290 41.840 39.090 39.990 54,692,247 2,217,907,346
2026/03/26 43.850 44.400 42.200 42.240 52,106,130 2,249,551,897
2026/03/25 44.860 46.900 44.380 44.720 61,190,998 2,766,750,974
2026/03/24 46.550 46.550 43.690 46.430 74,518,638 3,413,326,213
2026/03/23 42.700 49.380 42.480 47.020 106,171,746 4,819,666,409
2026/03/20 43.990 44.400 42.500 42.700 46,986,297 2,039,087,824
2026/03/19 43.680 45.550 43.350 44.740 58,614,558 2,598,383,356
2026/03/18 42.000 44.160 42.000 43.650 56,721,080 2,436,312,188
2026/03/17 41.000 43.920 40.810 42.660 65,769,040 2,768,712,161
2026/03/16 39.350 41.200 39.200 41.170 36,904,608 1,484,672,379
2026/03/13 39.380 40.230 38.660 39.390 24,366,749 960,415,411
2026/03/12 39.010 40.200 39.010 39.650 25,310,346 998,936,080
2026/03/11 39.100 39.800 38.950 39.230 18,885,533 741,634,880
2026/03/10 38.770 39.840 38.020 39.360 35,877,337 1,399,126,449
2026/03/09 37.040 38.550 37.000 38.360 22,712,570 857,115,610
2026/03/06 36.000 38.630 35.920 38.050 30,942,441 1,149,511,683
2026/03/05 36.500 36.760 35.930 36.140 15,016,198 545,576,013
2026/03/04 35.200 36.560 35.100 35.840 16,640,127 593,636,530
2026/03/03 38.260 38.670 35.850 35.990 31,519,802 1,172,300,235
2026/03/02 38.260 38.750 37.130 38.250 26,283,634 1,001,340,746
2026/02/27 38.360 39.360 38.300 39.110 18,989,342 736,454,156
2026/02/26 38.830 39.050 38.300 38.580 14,959,296 578,775,162
2026/02/25 38.040 39.180 38.020 38.820 18,880,675 727,189,197
2026/02/24 38.300 38.710 37.810 38.060 14,309,348 546,903,280
2026/02/13 38.840 39.290 37.920 37.980 19,911,756 766,751,944
2026/02/12 38.710 39.060 38.300 38.760 14,011,709 542,358,226
2026/02/11 39.140 39.350 38.630 38.660 15,519,853 604,420,675
2026/02/10 39.900 40.290 39.070 39.100 20,670,486 818,344,540
2026/02/09 39.400 40.320 39.160 40.000 24,314,969 965,790,568
2026/02/06 39.060 39.830 39.060 39.170 20,556,168 807,446,279
2026/02/05 38.700 40.650 38.500 39.930 35,131,074 1,385,745,213
2026/02/04 38.500 39.560 37.880 39.090 25,377,378 983,563,727
2026/02/03 38.500 38.800 37.540 38.790 23,856,644 916,274,054
2026/02/02 38.330 38.990 38.190 38.220 16,596,101 637,829,651
2026/01/30 39.460 39.630 38.500 38.600 24,018,922 937,878,856
2026/01/29 38.900 40.660 38.150 39.930 37,365,036 1,472,556,068
2026/01/28 39.050 39.640 39.000 39.150 19,279,364 755,943,862
2026/01/27 39.190 39.460 37.810 39.160 24,959,956 971,067,088
2026/01/26 40.560 41.250 39.070 39.260 36,041,054 1,442,903,596
2026/01/23 40.820 41.500 40.540 40.960 30,843,096 1,263,178,996
2026/01/22 41.100 41.750 40.830 41.130 21,839,427 899,838,990
2026/01/21 41.300 42.090 40.880 41.020 26,245,585 1,084,533,186
2026/01/20 43.430 43.500 41.260 41.770 33,360,254 1,417,477,192
2026/01/19 43.000 43.840 42.630 43.430 30,675,010 1,325,927,307
2026/01/16 45.490 46.320 43.400 43.490 38,847,271 1,735,501,831
2026/01/15 46.380 46.840 44.200 44.710 56,357,011 2,566,075,603
2026/01/14 45.400 50.730 45.400 47.120 111,060,952 5,237,912,148
2026/01/13 48.830 48.830 45.190 45.510 81,391,288 3,832,715,751
2026/01/12 41.740 49.800 41.680 48.840 126,690,378 5,766,312,554
2026/01/09 41.010 42.470 41.010 41.740 35,649,527 1,481,505,218
2026/01/08 41.520 41.690 40.880 41.250 33,187,834 1,371,819,118
2026/01/07 42.830 43.190 41.650 41.970 46,880,982 1,988,222,446
2026/01/06 41.210 43.980 40.930 43.580 78,747,142 3,340,847,499
2026/01/05 40.010 41.400 39.710 41.390 38,893,602 1,580,149,815
2025/12/31 40.660 41.490 40.080 40.090 33,107,446 1,343,500,158
2025/12/30 40.800 41.900 40.380 41.340 40,300,784 1,656,563,726
2025/12/29 40.600 41.200 40.350 40.600 31,185,212 1,268,848,313
2025/12/26 41.010 42.360 40.740 40.940 46,369,547 1,913,323,433
2025/12/25 40.500 41.380 40.390 40.980 29,979,285 1,223,529,569
2025/12/24 39.230 41.200 39.220 40.720 35,265,832 1,413,895,369
2025/12/23 39.990 40.510 39.350 39.630 24,609,844 981,194,480
2025/12/22 39.830 40.780 39.830 40.380 28,913,166 1,162,453,839
2025/12/19 39.180 40.850 38.730 39.800 35,393,627 1,403,003,374
2025/12/18 39.950 40.300 39.140 39.160 26,756,271 1,060,551,691
2025/12/17 39.390 41.490 38.240 40.430 53,022,510 2,114,935,367
2025/12/16 38.730 41.500 38.460 39.800 48,633,655 1,926,986,995
2025/12/15 39.610 40.250 38.850 39.010 23,698,903 934,447,745
2025/12/12 40.000 41.220 39.730 40.180 31,902,041 1,285,093,966
2025/12/11 41.190 41.660 40.010 40.020 25,934,350 1,056,046,732
2025/12/10 40.340 41.930 39.950 41.410 43,133,837 1,764,497,437
2025/12/09 41.090 41.550 40.410 40.660 39,486,589 1,616,087,371
2025/12/08 40.500 43.630 40.360 41.840 76,250,568 3,170,689,243
2025/12/05 37.530 41.980 37.140 40.300 63,284,704 2,483,133,573
2025/12/04 37.800 38.090 36.920 37.540 14,747,532 554,322,859
2025/12/03 38.620 38.920 37.360 37.570 16,459,115 627,380,316
2025/12/02 39.380 39.420 38.550 38.740 16,192,483 631,871,167
2025/12/01 39.230 39.880 39.100 39.580 17,265,973 681,099,469
2025/11/28 38.750 39.500 38.680 39.420 19,383,705 757,660,569
2025/11/27 38.380 40.230 38.330 38.970 31,368,301 1,222,657,952
2025/11/26 38.700 39.300 38.500 38.650 16,332,490 633,496,455
2025/11/25 38.130 39.510 38.130 38.970 22,060,905 853,426,109
2025/11/24 37.880 38.560 37.240 38.280 21,990,798 835,430,416
2025/11/21 38.880 39.520 37.500 37.560 30,174,062 1,157,627,888
2025/11/20 41.900 42.050 39.450 39.520 28,015,551 1,141,073,392
2025/11/19 41.720 42.100 40.600 40.980 18,851,435 779,506,837
※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。