Beijing XIAOCHENG Technology Stock Co., Ltd
銘柄コード：取扱いなし

ティッカー：300139

  • 株価 (CNY)
    52.750
  • 前日比
    -2.270 (-4.12%)
  • 出来高
    27,447,468

  • 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 55.000 55.350 52.540 52.750 27,447,468 1,479,692,999
2026/04/02 57.030 57.350 54.000 55.020 40,630,200 2,269,196,670
2026/04/01 62.770 62.780 57.000 59.410 43,688,388 2,642,710,590
2026/03/31 60.140 63.850 59.260 59.410 51,841,996 3,144,994,687
2026/03/30 57.360 60.580 57.360 59.860 38,832,310 2,282,951,504
2026/03/27 55.300 58.860 55.080 58.230 29,786,138 1,693,863,202
2026/03/26 58.960 59.120 56.060 56.290 34,184,423 1,969,279,147
2026/03/25 60.200 62.650 58.400 58.990 56,069,896 3,367,557,953
2026/03/24 55.870 56.980 54.400 56.500 29,194,830 1,633,085,803
2026/03/23 58.000 58.250 53.800 54.400 28,241,382 1,584,694,547
2026/03/20 59.590 61.830 58.700 58.850 33,177,606 1,982,113,126
2026/03/19 60.520 60.800 58.240 58.660 27,705,451 1,649,998,134
2026/03/18 62.890 63.000 60.780 61.890 28,410,296 1,765,415,793
2026/03/17 63.220 65.340 62.810 63.480 36,509,632 2,326,119,928
2026/03/16 63.450 63.770 61.370 63.260 30,956,927 1,949,125,516
2026/03/13 66.880 68.090 63.900 64.180 35,403,833 2,328,244,567
2026/03/12 69.310 70.500 66.810 68.090 35,323,492 2,425,929,121
2026/03/11 71.950 73.600 68.810 69.310 40,563,713 2,876,677,116
2026/03/10 73.030 74.000 69.880 70.550 47,927,353 3,444,299,223
2026/03/09 71.000 75.620 70.230 74.000 58,561,213 4,258,132,200
2026/03/06 73.200 75.200 71.330 72.110 40,905,295 2,984,450,323
2026/03/05 77.900 78.400 72.800 74.000 53,331,851 4,041,221,009
2026/03/04 73.510 80.990 72.700 77.900 67,184,579 5,124,503,763
2026/03/03 76.000 91.780 75.990 81.960 94,745,740 7,715,382,472
2026/03/02 71.970 79.780 70.000 79.780 79,756,263 6,012,226,495
2026/02/27 62.530 68.880 62.000 66.480 61,150,949 3,973,130,033
2026/02/26 64.380 65.360 62.610 63.340 38,965,004 2,490,740,468
2026/02/25 65.760 66.750 63.500 64.490 51,757,367 3,370,698,525
2026/02/24 60.800 67.380 60.380 65.750 64,947,281 4,129,185,757
2026/02/13 57.320 59.800 56.660 57.080 40,100,593 2,314,405,724
2026/02/12 59.000 60.000 57.000 57.030 33,989,769 1,980,158,967
2026/02/11 58.070 61.660 57.880 59.470 38,015,479 2,253,177,440
2026/02/10 61.510 61.590 57.900 58.080 34,267,887 2,048,191,605
2026/02/09 62.690 63.900 59.720 61.200 47,517,153 2,940,242,634
2026/02/06 55.080 63.880 53.850 60.930 55,957,841 3,269,896,438
2026/02/05 61.880 63.010 56.000 58.800 50,721,987 3,039,388,266
2026/02/04 68.300 69.190 61.000 65.480 68,735,845 4,536,050,251
2026/02/03 56.840 64.940 55.200 64.910 76,396,626 4,619,894,965
2026/02/02 54.000 59.500 54.000 54.700 74,051,116 4,113,539,493
2026/01/30 68.000 76.890 67.500 67.500 37,124,698 2,597,707,930
2026/01/29 84.000 84.720 72.500 84.380 95,689,013 7,789,085,658
2026/01/28 59.030 70.600 58.840 70.600 59,968,588 3,884,015,523
2026/01/27 51.480 60.830 50.850 58.830 79,000,420 4,384,325,808
2026/01/26 46.510 52.900 46.500 52.900 69,401,797 3,449,442,815
2026/01/23 45.800 47.450 43.640 44.080 46,452,632 2,101,633,203
2026/01/22 42.740 45.360 42.700 43.660 51,138,661 2,230,412,699
2026/01/21 42.100 47.170 41.770 46.370 67,088,178 2,975,528,414
2026/01/20 40.800 42.320 37.990 40.950 54,781,719 2,219,481,345
2026/01/19 39.140 42.730 38.380 40.710 52,020,272 2,093,295,745
2026/01/16 38.760 39.500 38.020 38.440 36,679,841 1,418,776,249
2026/01/15 37.750 42.030 37.200 39.310 56,199,015 2,195,836,013
2026/01/14 38.510 39.540 37.720 38.110 48,866,416 1,879,891,023
2026/01/13 35.400 40.500 35.010 38.470 56,633,076 2,114,962,223
2026/01/12 34.800 36.880 34.370 35.450 40,162,390 1,420,744,546
2026/01/09 31.670 34.260 31.490 33.760 38,710,573 1,269,513,241
2026/01/08 31.650 32.790 31.350 31.830 35,278,265 1,125,553,044
2026/01/07 32.020 32.180 31.260 31.660 28,713,638 912,519,415
2026/01/06 32.020 32.520 31.210 32.020 38,195,406 1,220,056,756
2026/01/05 31.450 32.150 31.100 31.820 37,970,206 1,200,997,615
2025/12/31 31.100 31.780 30.230 30.360 32,749,071 1,010,881,949
2025/12/30 30.880 31.940 30.710 31.400 36,115,496 1,127,977,228
2025/12/29 34.800 34.850 32.280 32.520 47,268,243 1,588,803,817
2025/12/26 32.000 35.400 31.730 34.800 53,617,827 1,795,258,892
2025/12/25 30.610 31.770 30.030 31.400 27,010,707 836,048,908
2025/12/24 31.770 32.350 30.910 31.060 35,824,546 1,129,279,251
2025/12/23 32.520 32.550 30.990 31.500 49,944,793 1,592,739,448
2025/12/22 29.440 32.000 29.300 31.120 50,897,964 1,550,606,473
2025/12/19 29.120 29.280 28.330 28.970 25,413,690 735,090,983
2025/12/18 29.760 30.300 29.290 29.470 26,708,356 793,371,714
2025/12/17 30.300 30.680 29.130 30.130 34,495,274 1,036,927,936
2025/12/16 31.330 31.850 29.350 29.460 39,790,083 1,213,498,056
2025/12/15 32.830 33.380 31.450 32.200 40,388,026 1,311,197,264
2025/12/12 31.580 33.870 31.490 32.760 58,491,993 1,896,602,873
2025/12/11 32.500 33.880 30.610 30.620 64,359,347 2,053,224,067
2025/12/10 28.660 32.950 28.060 31.870 76,466,261 2,323,427,340
2025/12/09 28.000 28.870 27.970 28.040 38,533,922 1,087,427,278
2025/12/08 27.000 29.270 26.610 28.710 63,775,314 1,779,171,822
2025/12/05 24.960 28.360 24.350 27.280 90,568,835 2,376,299,808
2025/12/04 24.520 24.590 23.800 23.800 19,756,607 477,665,365
2025/12/03 24.790 24.950 24.340 24.400 20,337,613 500,712,032
2025/12/02 24.810 25.070 24.440 24.790 24,800,170 614,486,212
2025/12/01 25.650 26.040 24.940 25.200 41,944,515 1,067,802,490
2025/11/28 24.930 25.090 24.580 24.910 27,823,163 692,170,737
2025/11/27 24.700 25.080 24.300 24.600 24,871,875 613,589,156
2025/11/26 24.540 24.970 24.340 24.480 22,665,423 557,172,760
2025/11/25 24.110 24.880 23.970 24.490 31,005,614 755,374,271
2025/11/24 23.210 23.810 22.850 23.480 21,046,503 491,172,763
2025/11/21 24.200 24.600 23.550 23.580 22,625,017 542,604,470
2025/11/20 24.690 25.390 24.500 24.700 33,874,593 840,767,398
2025/11/19 23.670 25.500 23.530 25.290 50,672,197 1,241,342,146
※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。