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
2026/04/01 109.170 111.000 104.380 104.700 45,371,845 4,868,966,116
2026/03/02 130.000 134.170 103.760 104.300 573,429,256 67,697,624,390
2026/02/02 138.050 144.500 119.150 133.200 334,455,323 44,725,038,068
2026/01/05 109.090 151.980 109.040 143.800 781,328,139 100,383,085,978
2025/12/01 80.640 117.990 80.640 106.040 778,531,789 74,994,020,904
2025/11/03 86.500 102.000 76.500 79.400 570,956,977 49,159,395,719
2025/10/09 93.000 101.250 80.510 86.810 640,841,911 57,927,302,440
2025/09/01 77.780 93.000 69.810 89.010 706,258,601 58,195,708,722
2025/08/01 66.900 80.010 65.900 75.180 423,731,244 30,507,590,239
2025/07/01 69.360 70.290 65.050 66.750 238,017,107 16,152,435,923
2025/06/03 62.820 70.320 62.500 69.200 181,592,663 12,023,250,217
2025/05/06 68.320 71.880 62.890 63.450 131,078,142 8,734,391,992
2025/04/01 71.800 72.410 56.950 67.850 249,037,997 16,748,427,893
2025/03/03 86.450 95.670 70.380 71.700 479,961,029 38,900,841,400
2025/02/05 66.890 94.800 66.230 85.050 688,247,262 53,850,186,397
2025/01/02 68.200 68.680 59.870 64.400 180,246,598 11,767,849,766
2024/12/02 68.500 77.340 66.890 68.200 382,634,039 26,873,345,144
2024/11/01 71.770 83.770 64.580 68.980 385,677,017 27,874,806,403
2024/10/07 58.720 89.140 56.770 72.880 447,131,918 31,020,894,641
2024/09/02 46.230 65.000 42.800 64.920 116,854,842 6,396,341,913
2024/08/01 55.990 57.500 43.360 46.680 117,200,822 5,963,470,825
2024/07/01 55.090 62.260 52.380 55.850 143,519,174 8,093,763,817
2024/06/03 59.170 61.600 52.880 55.440 157,962,099 9,046,884,314
2024/05/06 65.010 65.500 54.690 58.220 115,508,060 7,029,242,991
2024/04/01 62.260 65.550 58.400 63.890 180,089,779 11,260,113,431
2024/03/01 65.880 71.140 60.000 61.800 360,263,419 23,310,844,526
2024/02/01 47.550 72.330 41.380 65.550 296,188,696 16,794,639,534
2024/01/02 64.650 64.800 47.510 47.550 128,425,117 7,208,180,754
2023/12/01 68.000 69.550 61.400 64.650 96,708,982 6,373,121,913
2023/11/01 73.500 78.580 67.110 68.060 106,912,593 7,677,660,584
2023/10/09 73.580 77.790 64.500 73.800 113,770,509 8,238,975,835
2023/09/01 74.900 78.280 72.520 73.710 111,913,134 8,376,977,862
2023/08/01 83.600 84.990 69.610 73.840 138,665,736 10,817,314,065
2023/07/03 88.000 100.880 81.310 83.810 267,424,729 23,667,088,516
2023/06/01 92.760 95.520 83.120 88.310 216,760,029 19,492,687,507
2023/05/04 87.030 96.490 78.380 94.420 292,573,736 26,062,468,402
2023/04/03 98.400 119.880 86.260 88.420 471,735,974 46,343,342,085
2023/03/01 75.200 91.910 73.000 89.010 198,420,611 16,326,047,873
2023/02/01 77.870 86.680 74.340 75.700 140,108,138 11,019,154,783
2023/01/03 70.460 80.920 69.510 77.850 80,417,617 6,005,989,725
2022/12/01 79.510 81.970 69.070 70.440 101,806,149 7,660,658,196
2022/11/01 67.020 81.850 65.200 78.930 163,804,093 11,998,649,812
2022/10/10 73.500 73.950 61.850 67.960 85,670,413 5,938,244,677
2022/09/01 82.500 83.500 71.020 73.970 78,071,877 6,069,893,257
2022/08/01 87.750 103.500 80.350 81.550 175,221,544 15,469,872,065
2022/07/01 107.000 107.000 83.200 88.880 173,019,549 16,699,846,869
2022/06/01 93.320 110.780 86.020 106.250 220,333,958 21,833,442,733
2022/05/05 73.700 99.530 69.800 93.000 176,563,335 14,832,644,365
2022/04/01 91.380 93.600 69.280 74.640 114,278,397 9,396,541,193
2022/03/01 111.300 113.500 88.000 91.470 169,577,258 17,138,749,522
2022/02/07 112.350 116.920 97.240 111.300 94,632,332 10,357,745,318
2022/01/04 134.010 135.010 101.010 108.900 135,772,518 16,256,383,011
2021/12/01 135.710 156.000 121.560 134.000 185,189,414 25,337,152,649
2021/11/01 137.000 159.600 128.500 136.090 234,249,423 32,864,608,423
2021/10/08 130.730 141.450 114.500 137.400 148,902,896 19,509,257,433
2021/09/01 142.990 152.880 123.600 128.500 148,071,736 20,284,717,293
2021/08/02 185.130 185.130 137.490 142.440 254,162,278 41,313,442,883
2021/07/01 102.010 199.970 94.000 190.000 293,357,951 42,975,473,031
2021/06/01 84.860 105.300 83.780 100.920 276,819,256 25,942,116,576
2021/05/06 70.650 90.250 60.000 86.600 172,124,206 13,232,048,336
2021/04/01 60.600 73.790 59.240 70.500 130,568,220 8,621,745,987
2021/03/01 64.970 71.770 52.510 60.980 93,427,526 5,844,592,457
2021/02/01 67.600 69.500 63.210 64.130 54,633,653 3,611,830,799
2021/01/04 91.000 94.430 67.100 68.100 129,542,721 10,383,820,658
2020/12/01 94.430 105.200 87.800 91.490 131,973,462 12,501,846,055
2020/11/02 70.650 103.500 67.800 95.100 144,465,131 12,172,993,100
2020/10/09 79.530 84.600 68.780 70.450 30,801,197 2,335,962,780
2020/09/01 87.060 94.990 74.100 77.680 61,197,840 5,107,418,731
2020/08/03 93.000 99.970 85.010 87.770 79,652,050 7,283,184,321
2020/07/01 101.610 128.000 85.000 91.400 188,459,838 19,129,144,706
2020/06/01 92.650 107.960 92.390 100.940 126,524,563 12,460,771,587
2020/05/06 92.210 110.510 88.520 91.090 151,759,787 14,505,579,840
2020/04/01 84.260 100.350 82.780 93.180 149,138,738 13,443,738,690
2020/03/02 122.950 126.550 81.610 85.830 163,747,183 17,068,187,620
2020/02/03 91.600 142.260 82.880 117.770 223,919,446 24,323,809,620
2020/01/02 87.700 109.000 81.500 101.780 183,835,382 17,463,442,113
2019/12/02 62.940 95.680 62.000 87.150 310,877,223 23,919,670,730
2019/11/01 51.980 71.480 51.830 63.120 219,425,797 13,078,326,065
2019/10/08 50.310 53.480 47.840 51.800 120,541,693 6,130,449,151
2019/09/02 46.210 63.480 46.210 49.400 282,702,153 14,509,688,002
2019/08/01 32.510 48.800 32.170 46.220 294,205,544 11,746,156,344
2019/07/01 28.610 34.250 27.250 32.750 196,205,647 6,026,456,447
2019/06/03 31.200 31.300 26.500 27.820 150,976,218 4,409,260,446
2019/05/06 26.450 35.580 22.360 30.750 230,143,101 6,624,669,162
2019/04/01 28.900 31.900 26.100 27.320 122,902,355 3,509,476,747
2019/03/01 23.660 33.680 22.950 29.080 226,347,798 6,188,914,666
2019/02/01 19.600 23.780 19.540 23.700 85,676,433 1,855,323,156
2019/01/02 18.210 21.300 17.730 19.500 60,815,730 1,166,749,780
2018/12/03 20.370 22.500 17.740 18.250 70,906,302 1,397,917,743
2018/11/01 18.900 19.120 18.000 18.520 23,994,829 447,143,638
※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。