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
2026/04/03 66.710 67.080 66.010 66.060 9,009,995 598,849,317
2026/04/02 68.000 68.050 66.000 66.870 19,342,830 1,300,418,460
2026/04/01 68.500 68.660 67.670 68.220 12,598,229 859,986,607
2026/03/31 68.150 68.880 66.950 67.000 14,616,997 990,228,461
2026/03/30 67.580 68.000 66.750 67.380 12,225,030 824,303,210
2026/03/27 66.950 68.720 66.600 68.540 17,131,942 1,159,875,303
2026/03/26 68.000 68.600 67.320 67.520 14,242,200 966,475,692
2026/03/25 66.590 68.120 66.120 68.010 19,383,056 1,302,735,193
2026/03/24 67.030 67.100 65.000 66.100 16,902,069 1,120,733,940
2026/03/23 68.010 68.260 65.000 65.330 30,592,306 2,038,977,194
2026/03/20 69.090 69.640 67.750 68.750 25,787,179 1,774,351,319
2026/03/19 69.290 69.980 69.120 69.230 21,680,122 1,504,708,867
2026/03/18 71.170 71.480 69.190 70.000 28,090,713 1,979,271,637
2026/03/17 71.930 72.480 70.820 71.200 27,742,320 1,986,558,179
2026/03/16 71.500 71.900 70.400 71.800 33,359,501 2,381,868,371
2026/03/13 70.980 72.790 70.640 72.790 41,172,759 2,956,204,096
2026/03/12 71.070 71.300 69.800 71.160 25,919,885 1,835,970,254
2026/03/11 71.040 71.850 70.950 71.150 23,086,659 1,644,866,737
2026/03/10 70.920 71.620 70.760 71.040 25,092,481 1,783,699,011
2026/03/09 70.890 71.370 69.960 70.790 29,902,602 2,115,683,848
2026/03/06 70.280 71.980 70.010 71.470 26,929,956 1,910,276,428
2026/03/05 71.400 71.690 69.770 70.390 37,573,407 2,660,666,883
2026/03/04 68.230 69.020 67.620 67.990 25,631,512 1,748,453,591
2026/03/03 71.300 71.830 69.010 69.010 33,314,652 2,341,603,602
2026/03/02 71.750 72.420 70.910 71.380 28,449,813 2,037,433,357
2026/02/27 73.530 73.870 72.820 72.920 27,114,840 1,987,111,049
2026/02/26 73.940 74.080 73.380 73.800 20,891,294 1,541,777,497
2026/02/25 74.280 74.440 73.420 74.200 26,944,457 1,996,180,096
2026/02/24 77.030 77.110 74.330 74.350 34,527,546 2,613,907,869
2026/02/13 75.500 75.670 74.920 75.120 18,142,712 1,366,191,570
2026/02/12 75.350 75.880 74.900 75.800 20,098,358 1,517,074,307
2026/02/11 78.000 78.000 75.380 75.450 34,577,466 2,652,350,973
2026/02/10 76.800 78.590 76.530 78.370 32,353,062 2,509,707,901
2026/02/09 75.360 77.330 75.350 76.850 29,069,562 2,215,754,689
2026/02/06 73.840 75.280 73.390 74.650 21,436,335 1,592,505,327
2026/02/05 75.580 75.660 73.750 74.530 22,730,129 1,702,032,059
2026/02/04 75.290 75.780 74.300 75.570 21,888,029 1,646,745,861
2026/02/03 75.510 75.680 74.220 75.430 26,741,185 2,011,204,523
2026/02/02 74.520 77.000 74.450 75.040 33,400,621 2,513,480,231
2026/01/30 75.680 76.080 73.210 74.630 33,638,913 2,519,554,583
2026/01/29 76.440 77.030 75.680 75.870 30,604,601 2,333,753,849
2026/01/28 78.000 78.270 75.850 76.410 44,735,187 3,450,536,811
2026/01/27 77.010 79.700 76.750 78.440 34,792,755 2,712,965,071
2026/01/26 79.500 80.450 77.200 77.200 41,862,977 3,289,906,704
2026/01/23 79.350 80.990 79.190 79.380 39,627,813 3,159,426,460
2026/01/22 80.600 82.590 79.030 79.120 36,242,230 2,911,519,547
2026/01/21 79.150 81.500 79.090 80.080 37,606,145 3,006,799,323
2026/01/20 80.010 81.180 78.800 79.380 34,100,363 2,722,658,232
2026/01/19 80.850 81.550 79.910 80.270 32,116,704 2,590,051,594
2026/01/16 81.170 82.150 80.510 80.850 46,966,213 3,812,247,509
2026/01/15 77.890 81.480 77.710 80.840 60,928,418 4,842,590,662
2026/01/14 78.610 81.360 77.010 77.950 55,663,669 4,382,539,819
2026/01/13 80.820 80.820 78.280 78.330 43,820,035 3,486,431,534
2026/01/12 79.140 81.170 78.600 80.850 52,437,918 4,191,887,164
2026/01/09 77.460 78.980 77.310 78.300 33,085,061 2,581,048,321
2026/01/08 78.400 79.000 77.260 77.580 30,648,932 2,392,455,631
2026/01/07 78.300 79.020 77.500 78.030 31,086,741 2,431,371,730
2026/01/06 78.690 78.800 77.500 78.480 37,666,107 2,951,798,640
2026/01/05 75.560 79.300 75.100 78.350 56,452,942 4,351,251,637
2025/12/31 76.490 76.490 75.010 75.330 35,321,955 2,678,463,847
2025/12/30 73.050 76.690 73.000 76.480 52,697,764 3,942,056,236
2025/12/29 73.450 74.110 73.080 73.450 23,694,773 1,742,098,947
2025/12/26 73.680 73.750 72.680 73.300 21,201,965 1,555,217,137
2025/12/25 72.500 73.870 72.500 73.670 25,891,715 1,893,590,576
2025/12/24 72.400 72.650 71.730 72.360 19,282,107 1,393,807,104
2025/12/23 72.850 73.490 72.320 72.470 19,302,070 1,404,852,909
2025/12/22 71.830 73.150 71.710 72.720 24,474,682 1,770,804,429
2025/12/19 71.630 72.340 71.500 71.550 14,147,913 1,015,183,497
2025/12/18 71.490 72.590 71.290 71.290 17,806,082 1,276,072,866
2025/12/17 70.560 71.890 69.980 71.850 22,818,097 1,621,682,153
2025/12/16 71.760 71.940 70.410 70.550 17,824,088 1,268,451,222
2025/12/15 73.200 73.600 71.690 71.760 22,040,439 1,599,309,354
2025/12/12 73.500 74.080 72.830 73.900 25,949,394 1,909,291,537
2025/12/11 74.740 75.480 73.730 73.730 27,253,340 2,028,193,562
2025/12/10 72.460 74.800 72.350 74.690 39,061,761 2,873,969,065
2025/12/09 74.000 74.000 72.310 72.450 26,723,558 1,955,897,210
2025/12/08 73.440 74.380 72.800 74.040 33,409,395 2,461,103,082
2025/12/05 72.270 73.170 71.750 73.160 26,187,268 1,900,868,315
2025/12/04 71.240 73.330 71.240 72.650 43,772,692 3,156,667,683
2025/12/03 71.030 71.600 70.070 70.270 17,521,898 1,239,542,869
2025/12/02 71.780 71.810 71.010 71.070 21,215,125 1,515,131,189
2025/12/01 70.930 71.990 70.360 71.990 28,913,893 2,062,066,564
2025/11/28 70.370 70.880 69.900 70.660 18,555,964 1,307,314,053
2025/11/27 70.480 71.420 70.090 70.120 19,993,906 1,410,120,205
2025/11/26 69.860 70.850 69.410 70.300 22,634,628 1,586,800,595
2025/11/25 70.500 71.070 69.810 69.810 24,351,814 1,711,871,644
2025/11/24 70.000 70.450 68.900 69.810 26,512,625 1,850,316,098
2025/11/21 69.410 70.790 68.250 69.600 30,888,590 2,147,143,112
2025/11/20 71.180 71.480 69.950 69.990 17,625,500 1,245,241,575
2025/11/19 71.590 71.870 70.820 71.000 18,859,671 1,345,071,735
※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。