Shenzhen Inovance Technology Co.,Ltd
銘柄コード：取扱いなし

ティッカー：300124

  • 株価 (CNY)
    66.060
  • 前日比
    -0.810 (-1.21%)
  • 出来高
    9,009,995

  • 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 67.580 68.880 66.000 66.060 67,793,081 4,550,949,527
2026/03/23 68.010 68.720 65.000 68.540 98,251,573 6,638,613,158
2026/03/16 71.500 72.480 67.750 68.750 136,659,835 9,582,587,630
2026/03/09 70.890 72.790 69.800 72.790 145,174,386 10,389,767,870
2026/03/02 71.750 72.420 67.620 71.470 151,899,340 10,756,751,762
2026/02/24 77.030 77.110 72.820 72.920 109,478,137 8,207,575,930
2026/02/09 75.360 78.590 74.900 75.120 134,241,160 10,201,321,351
2026/02/02 74.520 77.000 73.390 74.650 126,196,299 9,450,840,832
2026/01/26 79.500 80.450 73.210 74.630 185,634,433 14,284,105,533
2026/01/19 80.850 82.590 78.800 79.380 179,693,255 14,448,236,168
2026/01/12 79.140 82.150 77.010 80.850 259,816,253 20,730,089,286
2026/01/05 75.560 79.300 75.100 78.300 188,939,783 14,560,644,376
2025/12/29 73.450 76.690 73.000 75.330 111,714,492 8,335,856,106
2025/12/22 71.830 73.870 71.710 73.300 110,152,539 8,005,611,153
2025/12/15 73.200 73.600 69.980 71.550 94,636,619 6,821,644,089
2025/12/08 73.440 75.480 72.310 73.900 152,397,448 11,244,264,707
2025/12/01 70.930 73.330 70.070 73.160 137,610,876 9,890,437,685
2025/11/24 70.000 71.420 68.900 70.660 112,048,937 7,870,877,579
2025/11/17 71.090 71.870 68.250 69.600 107,084,177 7,517,576,935
2025/11/10 73.680 74.240 71.090 71.090 100,572,727 7,294,037,025
2025/11/03 77.380 77.380 71.900 73.580 144,584,702 10,852,527,732
2025/10/27 79.070 79.730 76.950 77.010 200,943,019 15,711,734,655
2025/10/20 78.420 81.660 76.000 78.380 169,287,841 13,308,563,620
2025/10/13 80.350 83.470 77.470 77.590 227,139,567 18,107,566,281
2025/10/09 84.800 91.000 83.750 84.330 165,319,903 14,212,552,060
2025/09/29 82.010 84.410 80.570 83.820 91,457,585 7,563,770,923
2025/09/22 81.700 89.650 80.750 81.540 307,010,602 25,607,754,312
2025/09/15 79.600 87.480 79.350 81.700 344,393,953 28,251,496,949
2025/09/08 73.510 85.450 73.500 79.680 377,627,044 29,468,126,378
2025/09/01 75.030 77.680 69.890 73.350 264,300,021 19,554,897,803
2025/08/25 71.000 76.360 70.060 75.030 318,606,416 23,294,111,589
2025/08/18 67.590 69.990 66.760 69.700 223,653,870 15,322,526,633
2025/08/11 64.520 67.600 64.520 67.340 155,184,151 10,241,378,045
2025/08/04 63.320 66.500 63.180 64.510 130,489,050 8,400,558,816
2025/07/28 65.900 66.490 62.880 63.410 117,352,697 7,589,198,914
2025/07/21 65.590 66.350 64.370 65.410 137,526,340 8,998,348,426
2025/07/14 64.300 66.200 63.700 65.190 105,493,158 6,840,967,563
2025/07/07 63.830 64.710 62.190 64.000 103,427,959 6,586,550,999
2025/06/30 64.000 65.190 63.800 64.110 89,846,960 5,774,913,354
2025/06/23 61.500 65.560 61.440 63.820 104,710,967 6,605,167,798
2025/06/16 63.780 63.780 61.560 61.850 68,918,575 4,324,123,691
2025/06/09 64.120 65.280 62.650 63.790 103,044,242 6,590,709,718
2025/06/03 65.690 66.180 63.750 64.110 60,358,471 3,919,226,418
2025/05/26 66.500 67.710 65.340 65.780 59,730,937 3,962,102,378
2025/05/19 68.500 69.260 66.500 66.500 60,944,642 4,125,342,816
2025/05/12 69.780 71.060 68.040 68.650 88,706,577 6,154,684,078
2025/05/06 72.300 72.680 69.250 69.470 96,499,164 6,844,203,206
2025/04/28 64.910 71.890 64.120 71.590 86,303,651 5,879,651,983
2025/04/21 62.530 65.470 61.120 64.910 97,112,628 6,167,380,222
2025/04/14 65.000 65.300 61.770 62.800 78,779,075 5,019,605,711
2025/04/07 64.500 66.870 60.300 64.350 193,763,078 12,401,805,807
2025/03/31 68.290 70.880 67.030 69.800 75,451,085 5,206,124,865
2025/03/24 69.430 70.270 68.000 68.470 75,098,248 5,184,970,787
2025/03/17 72.220 73.140 69.200 69.430 171,717,695 12,191,527,050
2025/03/10 77.000 79.690 71.450 73.720 184,293,143 13,907,682,036
2025/03/03 72.600 78.770 71.550 76.700 174,354,708 13,060,039,402
2025/02/24 74.250 81.710 71.850 72.150 257,881,412 19,338,527,085
2025/02/17 66.600 75.790 66.160 73.920 253,332,815 17,889,730,063
2025/02/10 68.450 69.640 64.680 66.590 197,016,787 13,267,110,436
2025/02/05 61.620 70.250 61.500 69.000 193,241,023 12,675,161,801
2025/01/27 63.140 63.330 60.190 60.190 29,472,930 1,818,848,192
2025/01/20 60.770 64.350 59.690 63.130 155,594,059 9,644,497,747
2025/01/13 59.500 61.950 58.100 60.550 135,370,659 8,125,623,806
2025/01/06 55.890 62.150 55.000 59.990 103,764,554 6,045,063,504
2024/12/30 59.390 61.220 55.710 55.940 74,250,683 4,311,365,908
2024/12/23 59.210 60.260 58.130 59.390 89,902,696 5,326,509,981
2024/12/16 59.700 60.500 58.540 59.450 88,650,327 5,278,905,347
2024/12/09 62.170 65.370 60.350 60.500 138,581,369 8,605,556,561
2024/12/02 61.500 63.600 61.040 62.170 143,869,419 8,931,053,857
2024/11/25 58.000 61.000 56.980 60.300 87,508,927 5,169,152,317
2024/11/18 58.300 61.930 56.630 58.240 125,286,071 7,363,688,823
2024/11/11 62.480 65.290 58.320 58.380 166,411,663 10,170,664,813
2024/11/04 56.710 65.470 56.710 62.530 232,153,452 14,011,621,595
2024/10/28 58.500 58.500 54.680 55.600 110,428,943 6,274,572,541
2024/10/21 59.000 59.420 55.880 58.000 153,953,962 8,940,876,343
2024/10/14 59.430 60.580 54.400 58.500 149,307,349 8,693,793,663
2024/10/07 57.650 74.940 56.000 58.330 317,768,449 19,615,846,356
2024/09/30 57.650 62.980 56.000 62.450 51,128,916 3,055,975,309
2024/09/23 44.150 57.990 43.280 54.300 120,027,487 5,992,972,425
2024/09/18 43.250 44.600 42.700 44.060 33,351,262 1,455,865,964
2024/09/09 41.700 44.100 41.700 43.280 55,038,716 2,349,877,979
2024/09/02 43.200 43.390 41.420 42.100 47,315,016 2,012,189,342
2024/08/26 40.180 44.410 39.910 43.300 84,637,363 3,550,537,377
2024/08/19 42.200 42.600 39.170 39.900 54,591,448 2,236,475,145
2024/08/12 44.640 44.880 41.460 42.290 72,645,734 3,146,831,582
2024/08/05 45.430 46.230 44.620 44.900 48,665,582 2,204,307,536
2024/07/29 45.520 46.900 43.410 45.340 76,739,874 3,475,740,743
2024/07/22 51.050 51.300 45.290 46.340 73,202,738 3,549,966,779
2024/07/15 48.650 51.300 48.310 51.130 69,442,294 3,461,524,750
2024/07/08 50.700 52.390 48.510 49.000 72,637,284 3,642,759,792
※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。