KUNSHAN KINGLAI HYGIENIC MATERIALS CO.,LTD.
銘柄コード：取扱いなし

ティッカー：300260

  • 株価 (CNY)
    45.940
  • 前日比
    +0.590 (+1.30%)
  • 出来高
    6,420,970

  • 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 46.720 47.880 45.240 45.940 35,917,167 1,668,172,821
2026/03/23 47.690 50.390 46.200 47.680 44,739,081 2,147,028,497
2026/03/16 50.560 52.220 48.510 48.550 39,497,877 1,973,313,934
2026/03/09 52.000 53.150 49.460 50.550 44,340,805 2,274,239,888
2026/03/02 56.100 57.400 52.830 53.310 55,649,220 3,055,698,670
2026/02/24 55.370 58.550 54.360 57.430 67,328,980 3,799,206,018
2026/02/09 53.540 56.700 52.700 55.350 51,662,507 2,819,352,163
2026/02/02 53.300 54.170 51.710 52.550 41,907,124 2,218,248,841
2026/01/26 61.390 61.390 52.200 53.530 85,255,710 4,870,445,573
2026/01/19 61.960 64.570 57.870 62.010 144,279,562 8,887,981,718
2026/01/12 59.140 64.680 56.010 60.980 150,776,200 9,077,104,180
2026/01/05 56.880 65.200 56.000 59.140 175,133,606 10,386,298,503
2025/12/29 55.880 57.580 53.850 56.890 71,628,723 4,014,789,924
2025/12/22 51.900 59.820 51.770 56.750 188,829,584 10,396,956,895
2025/12/15 50.080 56.600 47.660 52.720 143,375,066 7,421,810,291
2025/12/08 48.700 50.790 48.400 50.200 64,460,681 3,192,254,074
2025/12/01 51.800 55.330 47.760 48.740 102,524,203 5,219,250,864
2025/11/24 52.520 58.020 51.120 52.000 150,207,150 8,023,314,917
2025/11/17 52.550 56.400 51.400 52.720 146,668,389 7,812,658,411
2025/11/10 55.610 56.290 51.660 52.000 96,898,629 5,221,867,116
2025/11/03 60.560 60.990 54.020 55.640 123,605,303 7,144,695,526
2025/10/27 61.520 69.200 58.500 61.300 279,776,839 17,522,423,426
2025/10/20 60.580 61.880 56.010 59.150 243,288,845 14,452,573,837
2025/10/13 60.220 78.070 59.000 59.320 363,290,249 23,305,977,698
2025/10/09 45.150 54.650 44.000 54.650 124,850,973 6,194,168,897
2025/09/29 41.400 47.680 40.840 45.660 79,666,439 3,496,958,339
2025/09/22 41.180 47.700 40.300 40.850 221,059,961 9,396,706,292
2025/09/15 38.750 43.550 37.440 41.170 177,466,331 7,139,026,830
2025/09/08 38.300 41.880 36.300 38.050 139,457,029 5,387,573,672
2025/09/01 39.510 45.970 36.520 38.340 217,735,621 8,727,932,367
2025/08/25 39.450 41.390 38.200 39.530 167,045,219 6,622,090,094
2025/08/18 37.400 43.600 37.150 39.300 194,881,040 7,671,004,937
2025/08/11 34.500 37.380 34.350 36.490 153,875,211 5,490,267,528
2025/08/04 31.660 37.510 31.580 34.730 158,669,437 5,374,133,831
2025/07/28 33.730 34.270 31.670 31.880 76,947,579 2,530,613,504
2025/07/21 32.590 34.490 32.230 34.100 104,969,584 3,500,998,050
2025/07/14 32.200 33.250 31.010 33.050 71,591,920 2,317,967,389
2025/07/07 32.080 32.750 31.530 32.150 68,915,882 2,214,094,998
2025/06/30 32.350 35.530 31.860 31.980 182,853,470 6,021,364,767
2025/06/23 29.600 32.480 29.550 31.500 122,671,564 3,776,137,418
2025/06/16 28.980 31.290 28.710 30.450 82,938,568 2,476,338,294
2025/06/09 31.510 32.280 29.070 29.200 76,994,198 2,349,477,951
2025/06/03 31.120 32.180 30.910 31.500 56,816,949 1,785,614,664
2025/05/26 32.530 35.870 31.600 31.650 172,924,424 5,691,375,104
2025/05/19 31.890 33.730 31.170 31.770 111,102,903 3,570,847,302
2025/05/12 32.710 35.170 31.230 31.900 140,332,689 4,596,246,396
2025/05/06 32.800 35.510 32.300 32.450 129,314,833 4,301,657,919
2025/04/28 32.200 32.430 30.710 31.820 59,733,312 1,898,921,988
2025/04/21 34.000 37.720 32.270 32.530 185,490,874 6,330,803,529
2025/04/14 39.790 40.240 33.990 34.090 248,752,995 9,210,701,522
2025/04/07 33.640 43.330 32.180 38.820 421,899,827 15,607,129,350
2025/03/31 37.810 42.000 34.380 34.850 344,515,935 12,836,663,738
2025/03/24 25.330 39.680 24.720 37.850 230,295,068 7,345,261,193
2025/03/17 26.600 27.000 25.280 25.330 50,383,598 1,312,618,686
2025/03/10 27.500 28.480 25.800 26.530 91,114,163 2,467,143,748
2025/03/03 23.960 28.860 23.660 27.730 86,939,342 2,264,987,207
2025/02/24 25.500 26.490 23.840 23.970 62,378,985 1,556,355,675
2025/02/17 24.160 25.490 24.100 25.460 55,703,290 1,381,580,850
2025/02/10 25.130 25.480 23.890 24.090 48,517,876 1,195,844,348
2025/02/05 24.150 25.500 23.800 25.090 30,262,736 745,522,501
2025/01/27 24.690 24.880 23.560 23.560 8,303,458 200,715,338
2025/01/20 25.720 25.840 24.030 24.610 40,993,712 1,026,892,485
2025/01/13 23.510 26.100 23.120 25.340 60,078,748 1,472,980,704
2025/01/06 23.830 26.530 22.670 23.880 86,964,869 2,106,941,363
2024/12/30 28.610 29.680 24.120 24.260 50,551,861 1,348,091,753
2024/12/23 29.300 30.290 27.010 29.190 106,963,780 3,096,334,021
2024/12/16 25.810 28.070 25.300 28.000 47,923,472 1,284,109,432
2024/12/09 26.930 27.990 25.660 25.730 47,789,415 1,270,123,177
2024/12/02 27.720 31.450 26.350 27.070 87,776,044 2,470,676,198
2024/11/25 27.330 28.620 25.390 27.900 67,588,553 1,845,843,382
2024/11/18 26.040 29.000 24.850 26.560 76,868,809 2,045,671,179
2024/11/11 28.790 31.550 25.790 25.870 115,541,455 3,235,160,740
2024/11/04 24.580 28.800 24.500 27.890 129,317,892 3,419,488,359
2024/10/28 25.160 27.660 23.660 25.200 112,683,432 2,864,412,841
2024/10/21 26.000 27.500 24.800 25.410 95,983,799 2,488,619,948
2024/10/14 22.620 27.010 22.000 25.540 111,207,225 2,701,501,513
2024/10/07 21.700 29.870 21.150 22.600 145,686,976 3,471,720,638
2024/09/30 21.700 24.330 21.150 24.280 30,454,232 696,336,014
2024/09/23 17.390 20.570 17.150 20.370 97,502,828 1,839,878,364
2024/09/18 16.990 18.890 16.710 17.500 61,803,024 1,082,943,488
2024/09/09 16.990 17.430 16.130 16.130 22,989,742 383,238,999
2024/09/02 17.800 18.400 17.030 17.040 37,713,980 662,540,343
2024/08/26 16.650 18.250 16.400 17.800 24,060,446 415,644,204
2024/08/19 18.110 18.510 15.900 16.540 29,928,052 516,707,817
2024/08/12 18.290 19.010 17.940 18.280 21,890,340 402,344,449
2024/08/05 18.990 19.470 17.980 18.360 26,404,263 493,759,718
2024/07/29 19.200 20.350 18.240 19.260 36,543,549 703,920,112
2024/07/22 21.180 21.590 18.560 19.100 49,888,204 1,003,127,061
2024/07/15 20.000 21.200 18.850 20.880 63,639,146 1,287,579,021
2024/07/08 19.660 20.180 18.830 19.960 35,721,860 702,202,462
※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。