Ingenic Semiconductor Co.,Ltd.
銘柄コード：取扱いなし

ティッカー：300223

  • 株価 (CNY)
    104.700
  • 前日比
    -1.420 (-1.33%)
  • 出来高
    11,751,125

  • 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
2026/03/30 109.240 111.000 103.760 104.700 80,472,622 8,624,653,262
2026/03/23 117.650 117.880 105.150 111.130 115,112,455 13,002,239,573
2026/03/16 122.510 133.680 118.220 119.800 185,028,102 22,860,684,572
2026/03/09 117.410 125.500 115.020 119.150 114,029,067 13,600,246,821
2026/03/02 130.000 134.170 118.040 124.530 124,158,855 15,729,064,545
2026/02/24 124.300 144.500 124.100 133.200 119,712,508 15,745,187,614
2026/02/09 126.980 127.240 119.150 121.830 90,825,714 11,244,223,393
2026/02/02 138.050 139.000 123.410 123.630 123,917,101 16,235,928,365
2026/01/26 129.240 151.980 127.000 143.800 195,495,984 26,979,423,271
2026/01/19 125.070 139.970 122.500 128.550 182,305,979 23,521,573,175
2026/01/12 120.200 126.310 112.900 123.800 182,429,021 22,037,881,809
2026/01/05 109.090 133.000 109.040 117.750 221,097,155 25,917,008,509
2025/12/29 110.870 116.230 105.710 106.040 93,158,511 10,220,653,138
2025/12/22 91.060 117.990 91.060 111.380 216,694,512 22,291,906,185
2025/12/15 97.550 98.000 89.330 90.160 109,765,879 10,291,648,815
2025/12/08 91.430 101.030 91.000 98.250 166,750,246 15,912,559,100
2025/12/01 80.640 96.140 80.640 91.430 192,162,641 16,758,984,328
2025/11/24 77.890 80.860 76.500 79.400 75,696,854 5,954,503,777
2025/11/17 92.180 97.500 77.570 77.580 134,187,191 11,567,942,268
2025/11/10 88.610 102.000 88.010 92.160 229,123,235 21,238,578,268
2025/11/03 86.500 91.280 83.130 86.700 131,949,697 11,466,758,543
2025/10/27 92.500 97.050 86.520 86.810 202,805,080 18,398,476,857
2025/10/20 86.280 90.000 80.510 89.990 139,371,806 12,082,838,721
2025/10/13 84.950 93.980 84.000 84.300 183,131,112 15,897,154,004
2025/10/09 93.000 101.250 89.210 89.750 115,533,913 10,779,602,917
2025/09/29 83.800 93.000 81.950 89.010 79,527,130 6,914,088,682
2025/09/22 82.500 88.980 81.000 81.810 174,572,782 14,589,483,823
2025/09/15 88.500 89.500 79.500 81.700 186,220,607 15,791,507,473
2025/09/08 73.640 87.980 70.720 84.950 121,648,130 9,649,433,791
2025/09/01 77.780 81.900 69.810 73.900 144,289,952 10,944,032,134
2025/08/25 76.960 80.010 74.520 75.180 146,130,412 11,203,453,362
2025/08/18 70.500 76.780 69.800 76.000 125,603,279 9,202,952,252
2025/08/11 67.480 71.200 67.380 70.300 87,195,354 6,024,327,007
2025/08/04 66.180 69.750 66.010 67.130 55,117,421 3,707,611,117
2025/07/28 68.600 70.290 65.900 66.420 64,589,874 4,379,354,931
2025/07/21 67.120 68.600 65.050 68.560 63,903,446 4,302,778,777
2025/07/14 67.000 68.180 65.880 67.120 44,561,216 2,987,606,726
2025/07/07 66.350 67.480 65.840 67.020 36,786,509 2,452,648,521
2025/06/30 68.950 69.880 65.670 66.310 48,700,476 3,297,143,976
2025/06/23 64.320 70.320 64.060 68.490 61,778,046 4,126,619,027
2025/06/16 62.500 66.660 62.500 64.500 47,189,865 3,022,038,954
2025/06/09 66.290 66.730 62.700 62.990 33,733,642 2,181,807,630
2025/06/03 62.820 67.230 62.800 66.290 28,051,474 1,817,314,743
2025/05/26 64.620 65.790 62.890 63.450 31,441,992 2,018,182,861
2025/05/19 66.000 67.870 64.510 64.620 27,528,123 1,809,974,087
2025/05/12 68.080 70.300 66.530 66.540 32,980,492 2,238,138,638
2025/05/06 68.320 71.880 67.740 67.880 39,127,535 2,698,039,175
2025/04/28 65.490 68.370 64.890 67.850 23,894,678 1,592,580,288
2025/04/21 67.510 68.200 65.320 65.800 39,722,133 2,649,764,187
2025/04/14 69.510 70.470 67.040 67.710 57,648,123 3,959,417,207
2025/04/07 66.070 70.580 56.950 68.460 105,708,484 6,925,491,329
2025/03/31 72.160 73.000 69.610 70.600 33,202,612 2,368,757,346
2025/03/24 74.800 75.170 71.850 72.770 56,128,887 4,133,752,205
2025/03/17 79.500 80.770 74.550 74.830 72,378,679 5,603,014,488
2025/03/10 84.400 85.770 76.630 79.140 117,833,824 9,601,689,148
2025/03/03 86.450 95.670 80.200 85.770 222,481,606 19,360,905,558
2025/02/24 79.250 94.800 78.700 85.050 261,740,180 22,103,958,201
2025/02/17 78.500 82.430 74.220 79.670 149,472,799 11,764,256,645
2025/02/10 77.230 81.850 74.310 78.280 158,459,289 12,346,751,650
2025/02/05 66.890 78.910 66.230 77.080 118,574,994 8,570,304,128
2025/01/27 66.700 66.850 64.400 64.400 6,824,377 447,593,826
2025/01/20 65.600 68.680 63.890 66.510 51,427,487 3,402,956,814
2025/01/13 60.000 66.850 59.950 65.540 49,209,650 3,104,390,770
2025/01/06 61.440 64.000 59.870 60.900 45,693,402 2,812,543,126
2024/12/30 72.960 74.790 61.680 61.770 55,263,213 3,746,845,841
2024/12/23 74.030 76.720 72.100 73.290 87,489,874 6,477,312,821
2024/12/16 72.020 77.340 66.890 74.490 130,117,781 9,457,610,911
2024/12/09 69.620 73.120 67.960 71.120 78,651,013 5,541,357,120
2024/12/02 68.500 73.380 67.310 70.050 58,203,840 4,063,210,070
2024/11/25 68.100 70.280 64.580 68.980 50,488,962 3,432,492,081
2024/11/18 73.190 75.970 68.000 68.100 76,012,930 5,420,862,102
2024/11/11 73.210 83.770 73.170 73.200 155,737,375 11,810,733,176
2024/11/04 67.720 78.870 67.700 72.970 87,254,921 6,266,212,151
2024/10/28 72.000 76.180 68.500 68.630 87,739,448 6,258,235,477
2024/10/21 73.960 79.800 70.980 73.660 108,888,541 8,123,085,158
2024/10/14 66.010 76.470 62.860 72.250 105,134,366 7,296,062,164
2024/10/07 58.720 89.140 56.770 66.020 161,552,392 10,931,038,723
2024/09/30 58.720 65.000 56.770 64.920 25,534,191 1,566,586,453
2024/09/23 43.700 55.000 42.800 54.180 46,031,501 2,251,861,028
2024/09/18 44.690 45.100 43.230 43.770 10,372,057 458,418,989
2024/09/09 44.880 46.150 44.000 44.000 13,397,902 599,656,598
2024/09/02 46.230 46.900 44.660 45.260 21,519,191 984,771,978
2024/08/26 44.350 47.080 43.360 46.680 26,472,954 1,201,011,740
2024/08/19 48.390 48.940 44.260 44.380 26,160,506 1,216,267,325
2024/08/12 49.580 50.030 47.690 48.230 22,095,749 1,080,095,450
2024/08/05 54.270 55.160 49.880 50.600 28,400,960 1,490,411,378
2024/07/29 54.800 57.500 52.780 54.980 29,893,680 1,644,600,805
2024/07/22 60.000 60.770 54.260 54.780 36,492,246 2,096,570,763
2024/07/15 55.790 62.260 54.530 60.110 41,081,361 2,389,805,472
2024/07/08 53.870 56.760 52.380 55.760 30,198,427 1,651,627,468
※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。