Shanghai Sinyang Semiconductor Materials Co., Ltd.
銘柄コード：取扱いなし

ティッカー：300236

  • 株価 (CNY)
    73.110
  • 前日比
    +0.430 (+0.59%)
  • 出来高
    5,379,675

  • 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 75.300 76.350 71.830 73.110 19,499,301 1,445,824,420
2026/03/02 79.920 88.590 69.160 73.460 229,644,735 17,862,341,600
2026/02/02 77.010 84.380 73.580 80.870 129,293,097 10,208,982,939
2026/01/05 64.610 89.370 63.880 77.890 459,522,890 33,975,973,679
2025/12/01 56.950 70.350 55.800 63.760 349,505,182 21,569,712,307
2025/11/03 56.530 60.880 52.300 57.040 176,979,037 10,032,499,159
2025/10/09 62.540 65.200 54.690 56.850 197,148,002 11,793,393,479
2025/09/01 57.380 67.300 49.590 62.150 353,287,713 20,881,070,276
2025/08/01 41.600 62.880 40.730 56.400 400,103,980 20,166,240,851
2025/07/01 38.750 43.670 37.460 41.740 169,499,587 6,848,630,812
2025/06/03 36.380 39.100 34.950 38.800 80,493,244 3,003,001,700
2025/05/06 37.610 39.000 35.510 36.740 74,354,244 2,767,093,190
2025/04/01 35.500 38.990 29.440 37.550 136,811,798 4,839,033,295
2025/03/03 37.150 39.660 34.820 35.380 88,763,091 3,262,265,501
2025/02/05 37.050 39.790 36.200 36.950 83,118,466 3,116,734,678
2025/01/02 37.400 37.830 33.930 36.630 54,391,934 1,982,450,014
2024/12/02 39.310 42.490 37.370 37.370 117,588,174 4,601,813,189
2024/11/01 39.250 46.580 37.240 39.250 215,404,368 8,741,109,253
2024/10/07 32.510 43.530 32.500 39.570 199,457,186 7,385,400,954
2024/09/02 29.820 36.560 26.060 35.990 54,865,875 1,761,606,081
2024/08/01 32.930 33.250 27.230 29.680 41,805,508 1,286,459,994
2024/07/01 31.120 33.450 30.130 32.930 76,156,462 2,429,962,311
2024/06/03 32.850 35.100 30.100 31.140 114,846,319 3,709,248,987
2024/05/06 33.990 34.040 29.280 32.460 66,380,500 2,153,549,371
2024/04/01 32.890 34.160 29.950 33.470 51,697,517 1,686,243,760
2024/03/01 34.380 36.400 31.580 32.370 107,698,851 3,627,566,548
2024/02/01 28.680 35.330 25.200 34.750 88,331,747 2,737,400,839
2024/01/02 35.370 35.390 27.830 28.860 84,864,017 2,703,979,741
2023/12/01 36.470 37.610 33.800 35.220 45,248,191 1,618,754,033
2023/11/01 36.550 40.550 35.620 36.580 91,130,694 3,401,453,153
2023/10/09 36.390 37.500 33.600 36.660 54,928,967 1,979,502,648
2023/09/01 36.370 41.100 35.600 36.390 120,010,508 4,484,192,631
2023/08/01 37.000 38.100 32.850 36.930 53,320,049 1,931,252,174
2023/07/03 39.830 41.480 36.110 37.110 66,297,712 2,561,246,358
2023/06/01 41.760 42.490 37.600 39.650 91,812,430 3,706,926,861
2023/05/04 41.230 43.940 37.590 42.400 167,372,781 6,910,822,127
2023/04/03 39.100 44.140 36.210 41.960 197,913,839 7,986,318,188
2023/03/01 33.450 41.000 32.730 38.550 210,840,099 7,681,431,906
2023/02/01 30.690 36.980 30.600 33.440 73,946,348 2,434,868,373
2023/01/03 27.950 31.190 27.700 30.580 33,818,673 992,747,145
2022/12/01 30.190 31.370 27.320 27.790 45,002,783 1,312,618,673
2022/11/01 30.570 32.960 29.000 29.850 60,499,367 1,850,978,133
2022/10/10 29.480 31.450 27.160 30.680 38,134,445 1,132,307,008
2022/09/01 32.550 34.160 29.090 29.230 35,338,186 1,104,583,348
2022/08/01 31.690 39.280 31.330 32.550 122,637,885 4,134,429,698
2022/07/01 32.800 34.180 30.470 31.750 46,973,390 1,517,240,497
2022/06/01 30.000 34.290 28.760 33.100 74,189,405 2,339,748,360
2022/05/05 27.150 30.860 26.380 29.990 43,321,701 1,238,784,040
2022/04/01 35.610 36.160 24.820 27.120 41,627,925 1,287,447,650
2022/03/01 39.500 39.860 32.650 35.890 67,192,994 2,484,460,953
2022/02/07 37.460 40.750 36.510 39.450 34,492,824 1,329,439,669
2022/01/04 40.940 41.560 36.420 36.510 38,872,227 1,510,477,560
2021/12/01 45.100 47.750 39.910 40.850 91,291,528 3,962,280,544
2021/11/01 39.380 46.380 39.150 45.140 124,718,225 5,302,083,540
2021/10/08 42.230 42.930 37.020 39.610 71,931,748 2,909,459,377
2021/09/01 46.520 49.190 41.380 41.830 118,531,407 5,301,909,835
2021/08/02 59.000 60.390 45.500 46.640 264,429,436 13,983,689,649
2021/07/01 54.020 64.640 44.050 61.700 380,795,850 21,363,599,174
2021/06/01 40.700 52.650 40.300 48.540 236,436,068 10,769,071,807
2021/05/06 35.680 42.230 33.760 40.940 90,348,897 3,447,036,292
2021/04/01 40.590 43.370 35.650 35.670 79,045,477 3,068,545,417
2021/03/01 42.280 46.000 39.950 40.740 129,089,280 5,453,053,910
2021/02/01 47.340 48.420 39.300 41.640 69,615,137 3,075,248,676
2021/01/04 49.290 54.770 46.780 47.700 145,652,401 7,229,456,923
2020/12/01 52.130 56.450 46.400 49.290 141,410,268 7,221,468,861
2020/11/02 47.750 59.880 45.530 52.050 225,357,366 11,561,396,269
2020/10/09 52.020 55.980 46.620 47.750 73,027,129 3,694,625,023
2020/09/01 58.400 60.630 47.850 50.900 150,979,038 8,220,053,723
2020/08/03 63.500 69.990 56.310 58.770 187,427,801 11,647,232,123
2020/07/01 60.200 84.300 58.890 62.410 442,868,991 29,428,644,451
2020/06/01 58.800 67.990 56.660 60.060 436,957,329 26,600,869,796
2020/05/06 49.400 60.320 49.200 58.240 408,286,681 22,165,883,911
2020/04/01 50.150 57.880 45.580 50.390 315,235,755 16,077,023,505
2020/03/02 62.500 68.740 47.160 50.080 605,467,147 34,584,283,436
2020/02/03 35.100 73.440 32.510 60.110 815,129,454 40,992,860,241
2020/01/02 27.790 39.580 27.660 39.000 412,327,144 13,816,051,777
2019/12/02 22.400 29.480 22.100 27.670 364,298,653 9,257,739,519
2019/11/01 22.870 24.560 21.350 22.260 142,681,059 3,247,420,902
2019/10/08 24.993 26.387 22.800 23.240 115,855,383 2,821,657,852
2019/09/02 23.067 28.653 22.700 24.940 249,325,871 6,193,254,635
2019/08/01 23.733 23.987 19.367 23.133 111,079,036 2,505,387,656
2019/07/01 22.133 25.327 21.533 23.800 161,098,132 3,737,194,740
2019/06/03 23.533 23.600 21.207 21.627 61,470,020 1,382,568,322
2019/05/06 22.227 25.193 20.067 23.293 146,470,194 3,324,141,052
2019/04/01 27.873 29.353 22.893 23.993 157,920,921 4,110,365,731
2019/03/01 19.427 32.120 19.020 27.867 308,255,391 7,585,702,789
2019/02/01 15.320 21.520 15.320 19.473 139,686,982 2,501,549,395
2019/01/02 16.907 18.360 14.953 15.287 164,493,777 2,693,873,462
2018/12/03 17.513 19.247 14.867 16.540 159,160,880 2,712,379,926
2018/11/01 12.593 19.240 12.293 17.027 267,482,038 4,089,332,267
※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。