Sungrow Power Supply Co.,Ltd.
銘柄コード：取扱いなし

ティッカー：300274

  • 株価 (CNY)
    123.320
  • 前日比
    -3.930 (-3.08%)
  • 出来高
    70,777,062

  • 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
2026/03/30 164.590 164.600 122.830 123.320 482,941,695 69,463,918,700
2026/03/23 175.000 179.460 156.890 163.350 376,750,940 63,548,464,804
2026/03/16 179.000 180.150 161.340 173.600 386,610,918 67,085,693,018
2026/03/09 148.490 181.990 147.570 175.390 490,727,673 80,165,272,661
2026/03/02 142.090 156.800 142.080 149.800 274,278,468 40,508,872,635
2026/02/24 151.760 156.490 143.880 144.500 198,439,387 29,598,722,866
2026/02/09 146.430 159.320 145.000 149.160 289,020,979 43,346,643,877
2026/02/02 153.160 155.300 141.100 144.500 264,588,942 39,295,426,721
2026/01/26 163.500 163.980 143.830 151.000 372,210,842 57,907,632,271
2026/01/19 170.000 176.560 158.500 163.040 304,200,693 50,809,120,748
2026/01/12 165.280 172.500 157.150 170.990 380,030,975 63,267,556,718
2026/01/05 173.620 175.330 165.500 169.050 300,031,625 51,267,903,921
2025/12/29 182.000 182.930 171.030 171.040 178,272,034 31,509,582,009
2025/12/22 166.000 185.180 163.580 181.080 320,762,794 55,799,895,644
2025/12/15 171.580 174.000 160.270 164.050 284,862,818 47,707,400,444
2025/12/08 182.110 191.600 170.200 174.980 355,900,667 63,963,357,624
2025/12/01 183.000 184.660 174.280 182.000 231,115,864 41,828,504,646
2025/11/24 169.980 192.880 164.380 182.900 345,961,245 61,420,229,631
2025/11/17 182.540 186.990 167.510 167.890 318,619,696 56,151,145,575
2025/11/10 203.200 205.000 182.210 185.000 408,644,091 79,216,678,650
2025/11/03 193.070 209.880 181.310 201.000 507,815,822 99,691,863,095
2025/10/27 169.180 203.880 162.080 189.800 530,409,786 96,128,817,565
2025/10/20 149.000 165.650 144.000 165.000 361,738,480 56,399,550,763
2025/10/13 139.020 164.760 136.100 145.210 569,012,987 83,230,952,140
2025/10/09 161.880 164.900 145.000 146.520 204,354,328 31,588,070,250
2025/09/29 163.000 169.800 157.210 161.980 192,389,819 31,359,059,522
2025/09/22 136.000 167.480 134.560 157.500 497,203,607 74,026,159,028
2025/09/15 138.000 149.320 135.670 137.200 573,854,329 80,366,864,140
2025/09/08 140.100 146.870 123.500 133.920 686,752,787 93,465,337,428
2025/09/01 99.580 137.660 98.010 135.340 621,404,387 73,106,672,619
2025/08/25 99.700 103.500 94.500 99.870 431,763,826 42,914,086,075
2025/08/18 95.500 99.920 91.800 97.860 311,287,952 29,967,691,139
2025/08/11 81.660 96.000 81.300 94.280 374,383,321 33,061,791,077
2025/08/04 74.270 85.900 72.600 81.600 271,825,089 21,363,413,307
2025/07/28 75.040 76.450 71.550 75.300 209,002,582 15,588,457,578
2025/07/21 72.490 76.650 72.130 75.780 194,248,136 14,425,352,199
2025/07/14 75.910 77.160 72.200 72.260 232,679,984 17,307,318,909
2025/07/07 67.400 78.090 67.030 76.160 310,659,804 22,420,318,054
2025/06/30 66.090 70.660 65.810 67.700 211,732,797 14,305,726,429
2025/06/23 62.200 66.660 62.090 65.430 156,011,801 9,999,576,385
2025/06/16 62.200 65.600 62.070 62.620 144,917,659 9,147,564,930
2025/06/09 60.990 65.500 60.800 62.410 169,472,029 10,579,291,410
2025/06/03 59.980 61.600 59.870 60.800 68,101,729 4,124,410,962
2025/05/26 60.200 61.550 60.120 60.390 84,987,073 5,147,242,076
2025/05/19 65.000 65.150 60.530 60.600 151,495,762 9,516,963,768
2025/05/12 65.740 69.750 63.920 65.310 268,968,227 17,800,317,262
2025/05/06 60.980 64.640 60.860 62.520 139,046,931 8,655,671,454
2025/04/28 62.500 63.560 60.510 60.600 119,234,680 7,367,808,963
2025/04/21 56.300 59.800 55.800 58.820 147,687,387 8,518,608,482
2025/04/14 58.500 58.650 55.500 56.070 105,791,613 6,049,164,431
2025/04/07 60.000 62.000 52.980 57.710 274,983,456 15,996,475,094
2025/03/31 72.320 73.600 67.030 67.200 198,998,135 13,937,331,880
2025/03/24 67.800 74.110 66.500 72.290 257,218,515 18,050,309,290
2025/03/17 68.850 70.700 67.530 67.600 155,359,373 10,668,528,143
2025/03/10 68.010 69.120 66.920 68.750 157,937,060 10,771,307,492
2025/03/03 70.700 73.880 67.390 67.740 218,599,080 15,286,087,166
2025/02/24 67.210 73.680 66.470 70.900 292,763,963 20,366,125,086
2025/02/17 69.640 70.390 66.690 67.470 225,841,834 15,480,893,116
2025/02/10 74.180 74.180 69.480 69.640 192,025,625 13,800,881,668
2025/02/05 71.950 75.000 68.680 74.400 122,433,735 8,877,364,040
2025/01/27 74.140 74.500 72.080 72.100 20,866,960 1,527,565,806
2025/01/20 76.900 79.030 73.400 74.140 174,028,418 13,203,101,002
2025/01/13 70.500 75.880 70.400 75.050 132,390,234 9,658,860,497
2025/01/06 70.650 75.240 69.900 71.150 140,998,921 10,114,557,597
2024/12/30 75.580 77.220 69.780 69.830 111,854,006 8,176,807,473
2024/12/23 73.660 79.070 73.640 75.680 199,833,628 15,089,936,834
2024/12/16 76.410 77.200 74.020 74.090 111,247,097 8,391,368,526
2024/12/09 80.380 82.000 76.380 76.470 149,925,238 11,815,233,193
2024/12/02 79.840 84.230 78.010 80.690 159,438,304 12,865,475,345
2024/11/25 80.310 82.420 78.230 81.280 127,237,097 10,250,220,534
2024/11/18 85.030 87.170 80.240 80.300 200,474,580 16,676,477,937
2024/11/11 86.760 92.800 85.740 85.740 249,158,687 21,866,166,371
2024/11/04 88.000 98.690 86.600 87.350 278,986,185 25,153,394,439
2024/10/28 94.320 96.550 85.030 88.200 212,959,571 19,384,644,950
2024/10/21 96.980 104.480 90.570 95.310 296,509,939 28,712,539,943
2024/10/14 95.500 97.880 85.510 94.500 230,549,909 21,521,257,630
2024/10/07 88.880 119.190 86.680 96.800 323,661,109 31,682,376,807
2024/09/30 88.880 99.960 86.680 99.580 65,607,828 6,152,374,070
2024/09/23 78.570 88.570 74.000 85.200 172,031,660 14,035,202,981
2024/09/18 77.920 80.150 77.120 78.800 44,753,953 3,513,073,425
2024/09/09 75.600 81.100 75.000 78.120 84,965,225 6,580,981,502
2024/09/02 76.900 78.140 75.180 75.650 75,416,554 5,766,915,342
2024/08/26 69.470 78.570 69.470 77.000 131,746,073 9,700,133,989
2024/08/19 68.850 68.940 65.570 68.120 66,532,402 4,515,554,123
2024/08/12 70.900 71.490 67.680 68.510 68,072,070 4,740,879,315
2024/08/05 66.260 72.200 66.020 69.800 109,708,175 7,522,689,559
2024/07/29 70.380 70.580 66.030 66.500 100,257,488 6,854,855,098
2024/07/22 72.290 75.070 69.300 70.350 139,569,802 10,014,482,218
2024/07/15 62.180 73.550 61.480 72.300 203,254,765 13,694,797,928
2024/07/08 60.400 64.210 56.380 62.110 145,288,768 8,829,924,875
※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。