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
2026/04/03 45.850 46.400 45.300 45.940 6,420,970 294,545,946
2026/04/02 47.200 47.210 45.240 45.350 7,882,826 364,580,702
2026/04/01 46.760 47.880 46.600 47.610 9,668,902 456,493,035
2026/03/31 46.970 47.260 45.660 45.720 6,967,329 323,301,483
2026/03/30 46.720 47.490 46.620 47.240 4,977,140 234,012,679
2026/03/27 46.370 48.460 46.200 47.680 7,286,884 343,776,969
2026/03/26 47.950 48.250 46.870 47.050 7,068,814 335,980,729
2026/03/25 49.360 50.390 48.040 48.320 10,825,368 530,740,729
2026/03/24 47.480 48.540 46.480 48.500 10,433,115 498,181,241
2026/03/23 47.690 48.800 46.200 46.590 9,124,900 431,790,268
2026/03/20 49.680 50.460 48.510 48.550 7,427,462 366,173,876
2026/03/19 49.740 50.090 48.950 49.200 7,437,873 368,137,524
2026/03/18 49.970 50.660 49.580 50.570 6,375,410 320,013,704
2026/03/17 51.390 51.390 49.790 49.830 8,121,176 410,931,505
2026/03/16 50.560 52.220 49.370 51.770 10,135,956 516,731,036
2026/03/13 50.980 51.700 50.450 50.550 6,049,015 308,015,843
2026/03/12 51.810 52.390 50.980 51.320 7,007,235 361,748,506
2026/03/11 52.330 53.150 51.910 52.080 8,017,638 419,863,657
2026/03/10 52.000 52.700 51.550 52.310 8,895,617 463,817,470
2026/03/09 52.000 52.780 49.460 51.200 14,371,300 738,109,968
2026/03/06 53.060 54.120 52.830 53.310 7,749,678 413,290,327
2026/03/05 54.200 54.840 52.880 53.220 9,921,628 533,634,761
2026/03/04 53.470 54.580 52.990 53.070 9,330,580 499,442,620
2026/03/03 55.860 56.840 53.530 53.730 14,853,745 816,807,437
2026/03/02 56.100 57.400 55.730 55.730 13,793,589 775,751,445
2026/02/27 57.000 58.100 56.800 57.430 12,875,571 738,188,674
2026/02/26 56.560 58.550 55.150 58.140 22,808,109 1,302,343,023
2026/02/25 56.200 57.270 55.720 56.620 15,666,210 884,396,720
2026/02/24 55.370 56.970 54.360 56.550 15,979,090 891,832,960
2026/02/13 53.250 56.700 53.130 55.350 21,647,122 1,182,095,214
2026/02/12 52.920 54.170 52.700 53.500 8,467,716 451,519,786
2026/02/11 53.130 53.830 52.700 52.700 6,135,111 325,713,042
2026/02/10 53.540 54.350 53.200 53.380 7,457,086 399,830,308
2026/02/09 53.540 53.920 53.250 53.730 7,955,472 426,492,853
2026/02/06 52.100 53.390 51.800 52.550 7,868,926 412,803,857
2026/02/05 52.050 52.860 51.710 52.200 7,811,838 407,817,002
2026/02/04 53.600 53.950 52.300 53.250 8,853,142 471,651,140
2026/02/03 53.200 54.170 53.200 54.100 8,880,400 476,588,867
2026/02/02 53.300 54.030 52.600 52.620 8,492,818 451,287,116
2026/01/30 54.000 54.850 52.200 53.530 14,334,889 768,995,120
2026/01/29 57.000 57.480 54.500 54.550 16,027,214 895,640,786
2026/01/28 57.400 58.670 56.320 57.680 16,402,139 943,410,029
2026/01/27 57.300 58.550 55.710 57.630 16,040,787 919,096,993
2026/01/26 61.390 61.390 57.780 57.780 22,450,681 1,337,723,827
2026/01/23 61.420 62.360 60.610 62.010 22,169,794 1,365,659,310
2026/01/22 63.580 64.000 61.540 61.800 24,771,653 1,553,925,792
2026/01/21 60.350 64.570 59.000 63.550 38,475,575 2,380,387,636
2026/01/20 59.870 61.500 57.870 61.500 31,681,805 1,906,769,433
2026/01/19 61.960 62.980 59.810 59.880 27,180,735 1,662,305,800
2026/01/16 60.000 64.680 59.200 60.980 43,590,162 2,668,371,766
2026/01/15 56.380 59.500 56.010 59.500 29,672,391 1,716,473,638
2026/01/14 56.300 58.500 56.290 56.900 23,801,772 1,356,641,499
2026/01/13 58.420 59.650 56.200 56.540 26,742,189 1,543,091,160
2026/01/12 59.140 59.150 57.850 58.540 26,969,686 1,582,311,477
2026/01/09 59.000 59.850 58.300 59.140 25,870,449 1,528,232,098
2026/01/08 60.560 61.400 59.600 59.730 34,665,732 2,091,123,618
2026/01/07 59.280 65.200 58.660 61.590 51,791,592 3,168,739,077
2026/01/06 57.100 59.650 57.010 58.180 31,866,579 1,847,783,583
2026/01/05 56.880 59.720 56.000 58.100 30,939,254 1,784,421,474
2025/12/31 55.200 57.580 54.680 56.890 29,026,414 1,628,018,995
2025/12/30 54.450 55.780 53.850 54.730 19,439,915 1,063,411,950
2025/12/29 55.880 56.300 54.560 55.030 23,162,394 1,284,181,029
2025/12/26 58.620 59.190 56.700 56.750 30,421,424 1,758,814,628
2025/12/25 56.250 59.820 55.480 59.210 39,779,543 2,294,881,835
2025/12/24 56.960 57.860 55.840 57.000 34,475,760 1,962,187,880
2025/12/23 54.360 59.000 54.360 57.590 48,890,010 2,753,852,038
2025/12/22 51.900 55.830 51.770 54.980 35,262,847 1,890,793,856
2025/12/19 52.050 54.500 51.000 52.720 35,338,430 1,857,652,919
2025/12/18 52.500 56.600 52.250 53.000 55,080,329 2,951,617,130
2025/12/17 49.200 50.100 47.660 49.800 17,261,007 849,068,934
2025/12/16 49.320 51.160 47.980 49.370 17,793,013 879,997,940
2025/12/15 50.080 51.710 49.800 50.340 17,902,287 903,752,203
2025/12/12 48.900 50.790 48.400 50.200 15,928,859 789,633,362
2025/12/11 50.000 50.080 48.900 48.900 10,733,519 530,987,184
2025/12/10 49.900 50.280 49.150 50.230 10,808,534 539,237,761
2025/12/09 49.660 50.450 49.520 49.950 12,207,540 609,095,208
2025/12/08 48.700 50.400 48.600 50.010 14,782,229 730,648,623
2025/12/05 49.010 49.200 48.250 48.740 11,186,699 545,910,911
2025/12/04 48.290 49.500 47.760 49.000 14,629,988 711,566,041
2025/12/03 52.070 52.480 47.970 48.270 31,905,820 1,601,592,399
2025/12/02 53.450 54.270 52.880 52.950 17,218,657 919,261,050
2025/12/01 51.800 55.330 51.560 54.830 27,583,039 1,472,382,621
2025/11/28 52.700 53.190 51.120 52.000 21,833,751 1,140,868,074
2025/11/27 55.550 56.770 53.180 53.200 25,220,517 1,378,931,766
2025/11/26 57.210 57.290 55.340 55.710 31,547,336 1,778,875,408
2025/11/25 54.680 58.020 54.300 57.970 43,090,289 2,423,505,579
2025/11/24 52.520 54.750 52.160 54.570 28,515,257 1,525,566,249
2025/11/21 52.050 55.550 52.000 52.720 30,657,993 1,627,326,268
2025/11/20 53.890 55.780 52.460 53.370 28,389,668 1,529,493,363
2025/11/19 52.430 56.400 52.300 54.420 35,070,228 1,889,846,911
※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。