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
2026/04/03 73.030 74.880 73.030 73.110 5,379,675 395,473,358
2026/04/02 75.800 75.800 71.830 72.680 6,929,903 513,003,394
2026/04/01 75.300 76.350 74.470 75.680 7,189,723 542,464,600
2026/03/31 76.770 76.990 73.150 73.460 6,264,028 470,381,522
2026/03/30 75.470 77.880 74.300 77.460 7,466,627 569,535,640
2026/03/27 70.010 77.720 69.580 76.520 13,349,649 980,631,841
2026/03/26 74.340 74.680 70.400 70.940 8,890,025 645,326,914
2026/03/25 73.020 76.500 73.020 74.930 9,336,713 694,348,004
2026/03/24 72.900 73.020 69.160 71.480 8,893,496 637,130,053
2026/03/23 75.870 76.850 70.910 71.560 11,727,883 865,488,445
2026/03/20 78.640 82.200 77.650 78.100 11,739,621 929,161,653
2026/03/19 79.020 79.490 77.280 77.980 7,320,224 574,216,671
2026/03/18 81.350 81.660 79.100 80.490 8,611,840 694,544,896
2026/03/17 86.330 86.500 80.100 80.140 13,515,686 1,125,417,384
2026/03/16 83.030 88.590 81.480 87.300 18,176,749 1,546,841,339
2026/03/13 79.800 86.800 79.740 83.440 17,651,059 1,455,241,559
2026/03/12 80.000 82.600 78.460 81.200 11,079,205 892,596,150
2026/03/11 79.770 85.430 79.450 79.830 14,657,146 1,188,987,683
2026/03/10 74.890 78.460 74.060 78.300 10,396,975 794,614,806
2026/03/09 73.000 73.450 70.010 73.040 7,389,706 534,829,971
2026/03/06 75.230 76.220 74.640 74.820 5,345,980 402,164,710
2026/03/05 76.660 78.670 75.090 75.700 8,021,980 613,922,129
2026/03/04 73.960 77.320 73.960 74.810 7,381,749 553,723,446
2026/03/03 79.150 79.690 73.960 74.050 10,856,187 832,805,245
2026/03/02 79.920 81.880 77.770 77.860 11,572,207 918,341,417
2026/02/27 82.810 82.870 80.470 80.870 9,137,166 747,009,006
2026/02/26 81.740 84.380 81.300 83.950 11,577,604 959,117,659
2026/02/25 80.160 83.200 78.430 82.080 13,151,053 1,064,807,883
2026/02/24 78.940 81.970 76.200 80.750 11,408,565 906,581,617
2026/02/13 78.590 80.350 78.020 78.250 6,632,156 522,630,473
2026/02/12 79.360 80.600 77.950 78.800 6,309,862 499,599,098
2026/02/11 78.110 80.380 78.000 78.690 6,183,233 487,207,844
2026/02/10 79.760 81.500 79.020 79.130 8,663,786 691,824,971
2026/02/09 78.200 80.660 78.200 79.750 11,382,706 901,538,771
2026/02/06 74.750 77.440 74.630 76.100 8,965,807 678,980,564
2026/02/05 75.030 76.890 73.580 75.650 9,405,534 708,119,141
2026/02/04 76.100 77.290 75.150 76.240 6,778,490 516,487,045
2026/02/03 76.530 77.990 75.850 76.980 8,526,515 655,156,096
2026/02/02 77.010 78.170 74.900 75.030 11,170,620 852,066,967
2026/01/30 77.010 79.500 76.020 77.890 11,241,267 872,378,525
2026/01/29 82.200 82.330 77.790 78.100 16,820,297 1,347,389,891
2026/01/28 82.100 84.920 80.500 83.770 16,664,246 1,380,174,514
2026/01/27 80.050 84.560 79.350 82.070 18,539,024 1,511,069,498
2026/01/26 81.450 82.690 78.770 80.750 12,968,173 1,049,319,718
2026/01/23 80.600 82.720 79.610 81.450 15,363,567 1,245,908,465
2026/01/22 86.050 86.290 79.900 81.310 18,392,406 1,533,696,755
2026/01/21 83.390 86.950 81.810 84.610 21,063,783 1,773,359,890
2026/01/20 85.000 86.230 82.500 85.220 21,271,799 1,802,519,067
2026/01/19 87.880 88.780 83.720 84.550 15,872,567 1,368,731,133
2026/01/16 89.160 89.370 86.010 87.260 24,767,842 2,178,331,703
2026/01/15 75.350 88.500 75.350 88.500 38,912,478 3,187,904,760
2026/01/14 77.010 79.250 74.590 75.900 19,000,722 1,457,117,868
2026/01/13 79.010 80.530 76.530 77.170 17,511,731 1,371,343,654
2026/01/12 77.000 81.800 75.700 80.050 27,278,823 2,145,138,443
2026/01/09 75.680 79.980 75.120 77.710 26,535,317 2,046,469,985
2026/01/08 79.040 82.380 75.850 76.660 35,083,101 2,753,409,474
2026/01/07 73.420 80.990 73.050 77.960 42,571,693 3,250,561,619
2026/01/06 70.470 73.730 69.820 70.940 25,262,804 1,799,722,156
2026/01/05 64.610 75.000 63.880 71.220 34,401,250 2,362,591,846
2025/12/31 62.560 66.180 62.200 63.760 20,530,865 1,307,302,828
2025/12/30 61.720 62.340 61.450 62.100 14,027,101 868,312,619
2025/12/29 63.570 63.990 61.460 61.820 13,323,901 835,541,831
2025/12/26 66.180 66.490 63.810 64.250 13,878,330 904,624,245
2025/12/25 66.720 66.880 64.800 66.080 15,578,228 1,030,032,435
2025/12/24 67.490 68.170 66.460 66.750 16,087,610 1,081,368,925
2025/12/23 67.000 70.350 66.000 68.240 29,004,336 1,969,321,903
2025/12/22 57.300 67.580 57.300 66.400 39,503,344 2,454,935,312
2025/12/19 59.540 59.880 57.010 57.300 10,967,360 640,850,263
2025/12/18 60.510 61.200 58.680 58.960 9,968,595 596,495,803
2025/12/17 60.510 61.830 58.500 61.390 14,301,347 866,053,820
2025/12/16 60.770 61.790 58.910 61.100 15,256,078 925,166,710
2025/12/15 59.700 63.660 59.320 61.920 25,523,398 1,560,755,787
2025/12/12 57.990 60.860 56.920 60.500 17,382,974 1,026,768,816
2025/12/11 59.510 59.880 58.470 58.490 7,886,542 465,996,050
2025/12/10 58.220 59.750 57.810 59.450 9,484,256 557,745,384
2025/12/09 60.000 60.880 58.450 58.610 10,318,691 613,807,334
2025/12/08 56.900 59.790 56.710 58.850 12,314,145 714,990,044
2025/12/05 57.880 58.100 56.430 56.610 6,802,029 389,450,170
2025/12/04 57.530 58.690 56.320 57.810 7,828,882 450,845,742
2025/12/03 58.410 58.660 57.250 58.300 9,340,812 543,214,921
2025/12/02 57.790 60.000 57.210 58.660 13,663,559 798,156,798
2025/12/01 56.950 59.800 55.800 58.800 16,532,799 956,215,762
2025/11/28 54.090 57.770 54.090 57.040 13,653,745 761,162,149
2025/11/27 54.710 56.450 53.980 54.080 8,836,982 484,310,798
2025/11/26 56.370 56.400 54.500 54.820 10,792,765 599,241,294
2025/11/25 58.000 58.580 56.700 56.830 15,924,133 916,075,561
2025/11/24 57.720 60.880 57.340 59.290 17,827,334 1,048,380,944
2025/11/21 55.020 60.000 55.020 58.300 20,871,298 1,191,438,046
2025/11/20 55.800 59.180 55.800 56.490 14,682,411 834,217,886
2025/11/19 53.620 56.180 53.530 55.390 9,747,852 533,012,547
※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。