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
2026/04/01 68.500 68.660 66.000 66.060 40,951,054 2,756,210,689
2026/03/02 71.750 72.790 65.000 67.000 558,827,161 38,634,515,775
2026/02/02 74.520 78.590 72.820 72.920 369,915,596 27,637,318,966
2026/01/05 75.560 82.590 73.210 74.630 814,083,724 62,275,369,676
2025/12/01 70.930 76.690 69.980 75.330 606,511,974 44,416,388,135
2025/11/03 77.380 77.380 68.250 70.660 464,290,543 34,087,050,940
2025/10/09 84.800 91.000 76.000 77.010 762,690,330 62,695,051,851
2025/09/01 75.030 89.650 69.890 83.820 1,384,789,205 110,225,758,744
2025/08/01 63.480 76.360 62.880 75.030 849,188,562 58,965,530,773
2025/07/01 64.500 66.490 62.190 63.390 512,389,877 32,865,967,685
2025/06/03 65.690 66.180 61.440 64.570 357,034,417 23,018,008,863
2025/05/06 72.300 72.680 65.340 65.780 305,881,320 21,113,458,113
2025/04/01 68.180 71.890 60.300 71.590 514,880,825 35,006,747,291
2025/03/03 72.600 79.690 67.030 68.170 621,992,486 44,704,154,950
2025/02/05 61.620 81.710 61.500 72.150 901,472,037 62,422,431,202
2025/01/02 58.670 64.350 55.000 60.190 459,959,918 27,391,763,016
2024/12/02 61.500 65.370 58.130 58.580 499,496,778 30,416,856,296
2024/11/01 55.010 65.470 54.830 60.300 630,810,442 37,156,312,059
2024/10/07 57.650 74.940 54.400 55.410 712,008,374 43,147,707,464
2024/09/02 43.200 62.980 41.420 62.450 306,861,397 16,114,059,109
2024/08/01 46.400 46.900 39.170 43.300 284,261,164 12,491,146,199
2024/07/01 51.010 52.390 43.410 46.650 327,434,575 15,836,373,219
2024/06/03 56.790 57.650 50.680 51.300 282,723,416 15,296,750,422
2024/05/06 59.550 65.200 57.910 57.940 191,894,841 11,542,474,686
2024/04/01 62.400 62.420 57.100 59.500 248,774,671 15,014,795,268
2024/03/01 63.210 68.200 58.710 61.220 258,473,258 16,241,167,166
2024/02/01 55.900 64.980 55.510 63.210 243,192,263 14,567,216,553
2024/01/02 63.010 64.130 52.220 55.960 266,025,130 15,650,258,397
2023/12/01 65.560 66.060 57.600 63.140 192,513,374 12,145,668,765
2023/11/01 60.430 66.420 59.430 66.010 176,178,167 11,111,997,438
2023/10/09 66.300 69.000 59.880 60.440 150,873,298 9,641,558,108
2023/09/01 68.800 70.560 64.720 66.490 123,376,448 8,345,491,383
2023/08/01 71.100 72.460 64.220 68.280 188,667,695 13,020,900,970
2023/07/03 64.200 75.740 63.790 71.010 260,259,511 17,875,924,513
2023/06/01 59.340 65.150 54.860 64.210 259,987,109 15,830,615,067
2023/05/04 62.480 62.500 56.010 59.090 254,962,204 15,302,831,484
2023/04/03 70.620 71.160 60.300 61.800 235,450,718 15,532,683,866
2023/03/01 73.850 77.400 66.830 70.300 243,108,976 17,526,941,624
2023/02/01 71.200 75.020 70.260 73.300 187,514,003 13,584,451,947
2023/01/03 69.590 73.240 65.340 71.180 221,074,857 15,439,315,325
2022/12/01 70.880 72.780 66.010 69.500 197,106,610 13,756,563,078
2022/11/01 66.180 73.300 66.180 70.260 275,744,757 19,020,873,337
2022/10/10 58.500 67.990 56.930 66.700 286,274,427 17,900,739,920
2022/09/01 58.770 60.100 55.620 57.510 173,638,719 10,071,045,702
2022/08/01 66.110 67.630 57.350 59.970 274,473,360 17,227,320,440
2022/07/01 65.600 67.170 60.550 66.120 246,625,571 15,996,134,535
2022/06/01 60.990 70.480 60.590 65.870 298,531,407 19,250,051,451
2022/05/05 57.900 62.230 54.400 61.230 170,267,619 10,035,573,463
2022/04/01 56.630 58.320 47.500 57.700 236,715,129 13,028,208,912
2022/03/01 64.000 64.310 51.510 57.000 293,919,728 17,401,517,496
2022/02/07 61.000 66.750 58.380 63.660 206,123,916 12,871,923,244
2022/01/04 69.550 70.880 58.200 59.990 327,384,035 21,167,014,782
2021/12/01 65.350 73.870 64.460 68.600 446,775,955 30,412,039,256
2021/11/01 64.400 71.470 62.820 65.600 581,642,982 38,430,605,928
2021/10/08 63.600 66.870 58.820 65.230 471,860,319 30,024,472,097
2021/09/01 70.700 73.800 62.210 63.000 476,154,114 32,105,881,521
2021/08/02 78.040 89.050 67.800 71.020 680,078,758 52,010,723,214
2021/07/01 74.270 84.500 70.300 77.860 763,793,071 58,607,751,820
2021/06/01 65.333 75.580 58.200 74.260 463,702,223 31,690,916,952
2021/05/06 59.987 66.667 51.847 65.660 211,434,370 12,906,006,803
2021/04/01 57.247 63.253 50.133 59.633 304,557,735 17,532,322,851
2021/03/01 59.180 61.247 52.273 57.007 319,481,407 18,346,778,889
2021/02/01 63.633 78.600 55.333 56.860 248,480,851 15,804,997,249
2021/01/04 62.200 70.613 57.120 63.433 324,084,525 20,527,999,940
2020/12/01 52.807 62.853 52.293 62.200 278,859,324 16,045,077,499
2020/11/02 48.000 57.920 47.800 51.333 329,386,818 16,885,438,797
2020/10/09 39.733 44.867 38.667 42.827 162,474,092 6,746,492,959
2020/09/01 37.413 39.153 33.647 38.600 235,401,278 8,757,692,595
2020/08/03 33.713 40.260 33.000 37.200 334,157,042 12,044,105,804
2020/07/01 25.327 35.927 24.533 33.507 426,386,546 12,716,339,154
2020/06/01 23.067 25.440 22.333 25.327 221,133,309 5,316,431,731
2020/05/06 23.200 24.100 21.400 22.887 167,251,406 3,829,513,630
2020/04/01 17.353 22.353 17.200 21.820 190,427,750 3,747,903,761
2020/03/02 19.100 20.587 15.440 17.233 301,847,101 5,460,414,057
2020/02/03 17.553 21.593 17.553 18.873 278,875,847 5,268,801,377
2020/01/02 20.400 21.433 19.187 19.500 176,178,162 3,546,466,401
2019/12/02 17.680 20.593 17.373 20.427 206,868,322 3,934,273,464
2019/11/01 16.480 18.453 16.387 17.513 169,345,719 2,914,143,468
2019/10/08 16.320 17.280 15.200 16.620 133,201,766 2,178,514,882
2019/09/02 15.373 17.000 15.287 16.220 187,470,374 2,993,901,872
2019/08/01 16.520 16.713 14.487 15.347 146,692,890 2,312,870,123
2019/07/01 15.500 16.733 14.893 16.613 137,597,994 2,192,589,634
2019/06/03 15.100 16.507 14.633 15.273 133,091,488 2,046,714,175
2019/05/06 15.867 16.527 14.333 15.100 181,565,058 2,806,405,710
2019/04/01 19.233 19.453 16.780 16.780 313,866,431 5,668,898,543
2019/03/01 17.853 19.213 17.200 17.487 245,786,642 4,408,982,230
2019/02/01 14.653 18.467 14.547 17.300 214,959,609 3,491,320,229
2019/01/02 13.467 16.127 13.060 14.473 161,133,869 2,301,273,633
2018/12/03 14.793 15.120 12.673 13.427 141,090,253 1,975,722,085
2018/11/01 15.200 16.993 13.533 14.220 193,762,344 2,903,819,368
※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。