Zhejiang Jingsheng Mechanical & Electrical Co., Ltd.
銘柄コード：取扱いなし

ティッカー：300316

  • 株価 (CNY)
    40.790
  • 前日比
    -0.640 (-1.54%)
  • 出来高
    13,881,385

  • 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 41.440 42.150 40.770 40.790 13,881,385 573,127,683
2026/04/02 42.180 42.680 41.120 41.430 12,709,610 531,928,952
2026/04/01 42.090 43.880 41.360 42.350 25,180,442 1,068,154,349
2026/03/31 42.020 43.280 41.110 41.110 19,271,285 807,081,415
2026/03/30 42.800 43.440 40.900 42.020 26,595,053 1,124,704,791
2026/03/27 42.770 44.170 42.420 43.450 17,834,122 770,478,655
2026/03/26 44.390 44.560 42.710 43.070 22,663,327 989,990,781
2026/03/25 44.680 46.350 44.140 44.340 28,048,225 1,258,734,217
2026/03/24 46.210 46.800 42.800 44.800 33,286,964 1,502,989,642
2026/03/23 45.150 47.140 45.150 45.780 42,977,748 1,968,595,747
2026/03/20 44.360 47.430 43.300 45.740 49,267,157 2,227,245,000
2026/03/19 44.550 44.870 43.400 43.750 21,396,529 944,496,281
2026/03/18 45.750 46.260 44.720 45.200 16,669,284 758,160,709
2026/03/17 46.970 47.700 45.310 45.350 19,698,451 912,678,480
2026/03/16 47.360 47.680 45.300 46.590 19,173,372 896,019,606
2026/03/13 46.950 48.810 46.320 47.210 28,016,088 1,325,791,324
2026/03/12 47.710 48.270 46.100 47.100 29,905,364 1,414,374,190
2026/03/11 48.400 50.000 47.780 47.910 37,988,172 1,843,281,075
2026/03/10 47.300 48.800 46.490 48.430 35,682,622 1,704,023,613
2026/03/09 46.680 47.130 44.800 46.640 32,331,692 1,497,361,485
2026/03/06 47.690 48.280 47.090 47.400 22,885,072 1,089,672,703
2026/03/05 50.550 50.700 47.680 48.010 35,852,295 1,765,187,744
2026/03/04 49.470 51.300 49.000 49.420 33,990,976 1,692,665,627
2026/03/03 55.800 56.570 49.900 50.870 60,382,499 3,217,481,459
2026/03/02 54.480 58.220 54.480 56.080 57,079,668 3,185,901,669
2026/02/27 54.910 56.950 54.330 55.740 43,788,335 2,429,486,296
2026/02/26 53.000 56.200 51.870 55.730 54,538,206 2,955,970,765
2026/02/25 51.880 54.500 51.100 53.700 55,596,078 2,935,194,938
2026/02/24 52.300 52.580 51.020 51.560 28,532,971 1,479,862,540
2026/02/13 52.200 52.500 50.980 51.110 27,407,357 1,416,891,838
2026/02/12 52.970 53.490 52.180 52.860 35,261,397 1,864,446,366
2026/02/11 54.860 55.460 53.300 53.410 39,205,593 2,127,197,462
2026/02/10 55.600 57.060 54.790 55.030 52,558,638 2,923,311,445
2026/02/09 57.500 60.600 55.620 56.690 86,586,729 4,987,612,057
2026/02/06 54.410 57.680 53.780 55.700 76,588,748 4,242,442,223
2026/02/05 57.550 58.880 55.010 56.080 92,371,692 5,254,101,840
2026/02/04 55.070 65.900 54.450 62.210 124,749,733 7,411,069,763
2026/02/03 47.870 56.000 47.790 55.070 90,494,470 4,676,980,445
2026/02/02 46.010 48.420 45.410 46.930 60,939,323 2,845,409,339
2026/01/30 45.880 46.610 42.030 44.520 56,460,300 2,527,163,028
2026/01/29 45.210 49.300 44.720 46.920 64,171,906 2,986,400,075
2026/01/28 46.970 47.210 44.900 45.210 36,872,959 1,698,829,403
2026/01/27 45.510 47.220 43.890 46.850 62,003,330 2,843,937,738
2026/01/26 49.920 50.690 45.800 46.380 76,419,524 3,683,230,007
2026/01/23 45.200 51.890 45.050 51.880 109,229,501 5,298,176,946
2026/01/22 41.210 43.990 41.210 43.240 56,593,027 2,400,251,757
2026/01/21 41.000 41.840 40.520 40.660 33,472,811 1,372,552,615
2026/01/20 41.910 43.330 41.100 41.540 35,151,157 1,475,294,059
2026/01/19 43.800 44.100 41.940 42.500 57,441,518 2,474,867,803
2026/01/16 38.850 42.500 38.760 42.100 67,300,513 2,729,204,053
2026/01/15 38.600 39.090 38.020 38.580 22,208,317 856,630,307
2026/01/14 38.920 40.190 38.520 39.080 36,097,670 1,414,216,466
2026/01/13 40.000 40.490 38.080 38.940 44,092,150 1,736,238,636
2026/01/12 38.030 42.000 37.970 40.920 52,105,498 2,070,151,435
2026/01/09 38.600 39.100 37.900 38.560 29,545,110 1,138,668,539
2026/01/08 38.680 39.500 38.230 38.860 29,592,677 1,148,713,739
2026/01/07 37.890 38.980 37.890 38.610 34,220,688 1,312,106,729
2026/01/06 37.240 38.100 37.140 37.860 27,467,194 1,032,354,486
2026/01/05 37.050 37.540 36.610 37.000 18,974,969 703,022,601
2025/12/31 37.750 37.850 36.610 36.750 15,212,854 566,526,682
2025/12/30 37.660 37.970 37.300 37.540 12,629,422 475,087,282
2025/12/29 38.220 38.670 37.810 37.970 14,876,542 567,800,416
2025/12/26 39.090 39.200 38.080 38.340 20,668,013 799,387,072
2025/12/25 39.330 39.670 38.260 38.820 22,085,985 861,795,134
2025/12/24 38.270 40.450 38.100 39.430 34,415,924 1,344,372,031
2025/12/23 37.200 39.090 37.090 38.080 30,282,176 1,146,634,594
2025/12/22 34.980 38.100 34.510 37.330 32,712,828 1,185,185,758
2025/12/19 34.040 35.250 34.040 34.680 13,712,002 473,098,349
2025/12/18 34.000 34.680 33.810 34.080 10,822,655 369,512,498
2025/12/17 33.760 34.280 33.250 34.170 12,607,876 426,965,720
2025/12/16 34.660 34.770 33.260 33.550 15,193,016 517,474,124
2025/12/15 35.890 36.490 34.630 34.770 15,321,039 543,054,227
2025/12/12 35.980 36.400 35.050 36.020 15,765,947 565,406,274
2025/12/11 36.770 37.190 35.850 35.850 13,345,317 485,969,718
2025/12/10 36.370 37.050 35.850 36.770 18,875,603 689,148,265
2025/12/09 36.280 36.360 35.740 36.290 12,091,345 437,313,720
2025/12/08 35.550 36.880 35.530 36.530 17,960,820 648,789,720
2025/12/05 35.580 35.680 35.050 35.350 10,502,849 371,958,397
2025/12/04 35.330 35.800 34.920 35.570 9,984,202 353,490,671
2025/12/03 35.900 36.390 35.360 35.470 12,998,388 465,082,322
2025/12/02 35.880 36.610 35.700 35.950 10,783,582 388,586,377
2025/12/01 36.200 36.940 35.670 36.240 16,282,903 590,458,770
2025/11/28 35.410 37.760 35.280 36.510 25,898,341 938,555,877
2025/11/27 36.150 37.030 35.460 35.530 21,856,456 787,761,315
2025/11/26 34.480 36.980 34.200 36.090 29,369,051 1,040,765,744
2025/11/25 34.600 35.150 34.450 34.590 13,048,492 452,750,051
2025/11/24 34.480 34.880 33.800 34.430 13,526,558 465,279,778
2025/11/21 35.010 35.400 33.960 34.090 15,648,921 541,687,400
2025/11/20 35.980 36.080 34.920 35.400 17,747,153 631,709,911
2025/11/19 36.850 37.300 35.400 35.600 23,071,677 837,213,479
※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。