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
2026/04/01 42.090 43.880 40.770 40.790 51,771,437 2,168,317,210
2026/03/02 54.480 58.220 40.900 41.110 690,995,965 33,635,956,086
2026/02/02 46.010 65.900 45.410 55.740 868,619,270 46,267,005,416
2026/01/05 37.050 51.890 36.610 44.520 949,420,819 40,366,999,671
2025/12/01 36.200 40.450 33.250 36.750 389,131,288 14,266,525,846
2025/11/03 39.000 43.200 33.800 36.510 439,369,929 16,752,076,967
2025/10/09 45.200 48.450 37.710 39.000 577,953,784 24,615,051,660
2025/09/01 30.240 48.880 29.200 45.510 1,119,270,338 43,044,339,023
2025/08/01 28.080 30.890 27.770 30.170 385,199,812 11,258,427,505
2025/07/01 27.080 29.700 26.710 27.880 255,987,812 7,127,340,655
2025/06/03 26.800 27.490 25.680 27.150 125,069,976 3,349,373,957
2025/05/06 27.600 29.670 26.600 26.960 137,259,338 3,803,113,107
2025/04/01 32.050 32.860 26.500 27.420 187,066,709 5,557,284,257
2025/03/03 33.350 35.470 31.550 31.980 317,534,168 10,506,411,783
2025/02/05 30.610 35.150 30.270 33.060 307,135,435 9,912,028,326
2025/01/02 31.800 32.630 27.440 30.600 224,239,392 6,865,649,584
2024/12/02 34.500 36.180 31.730 31.900 316,648,715 10,632,272,227
2024/11/01 35.600 41.750 33.220 34.830 575,237,192 20,909,871,929
2024/10/07 28.830 42.800 27.880 36.000 829,572,786 28,103,852,057
2024/09/02 23.570 32.390 21.390 32.390 307,278,417 8,430,183,370
2024/08/01 29.720 30.150 22.370 23.680 235,256,611 6,229,595,059
2024/07/01 28.480 30.700 27.410 29.880 282,486,255 8,225,293,529
2024/06/03 32.000 34.170 28.630 28.730 306,286,134 9,458,881,533
2024/05/06 34.590 35.200 31.660 32.090 421,010,066 14,055,421,053
2024/04/01 34.410 35.480 29.450 33.920 284,552,239 9,479,857,842
2024/03/01 37.000 40.210 33.800 34.270 284,877,392 10,346,746,877
2024/02/01 32.370 38.370 29.500 37.000 242,718,840 8,327,683,400
2024/01/02 44.000 44.120 32.720 32.740 279,972,359 10,749,538,723
2023/12/01 43.200 44.970 38.910 44.090 232,192,555 9,936,099,909
2023/11/01 43.510 47.710 41.000 43.170 215,987,899 9,470,529,401
2023/10/09 47.700 48.640 40.730 43.490 129,553,738 5,848,055,733
2023/09/01 56.480 56.970 47.530 47.710 118,642,747 6,189,888,717
2023/08/01 61.780 62.200 53.630 56.330 123,212,483 7,206,082,068
2023/07/03 70.510 71.300 60.520 61.780 101,118,219 6,676,583,205
2023/06/01 68.950 71.170 63.360 70.900 124,370,774 8,531,213,242
2023/05/04 68.210 74.680 65.620 68.950 123,622,890 8,575,101,764
2023/04/03 67.120 75.000 63.550 68.420 164,973,163 11,304,373,561
2023/03/01 68.680 70.230 61.480 65.290 144,978,179 9,629,450,649
2023/02/01 69.200 70.560 65.080 68.600 117,017,038 7,999,284,717
2023/01/03 63.620 70.180 61.010 68.760 119,878,659 7,899,104,538
2022/12/01 65.500 71.100 58.580 63.560 188,803,789 12,212,773,091
2022/11/01 70.410 78.690 62.880 64.500 186,104,599 12,863,549,882
2022/10/10 67.770 79.980 61.670 71.260 154,183,849 10,819,080,684
2022/09/01 75.440 84.100 67.500 67.620 202,129,441 14,889,865,271
2022/08/01 72.120 85.910 67.550 76.000 308,440,977 23,254,907,460
2022/07/01 67.100 75.000 64.510 73.020 209,984,596 14,679,498,144
2022/06/01 54.900 69.180 53.680 67.590 200,495,858 12,297,914,690
2022/05/05 50.670 57.490 48.900 55.320 135,272,991 7,182,319,457
2022/04/01 60.010 60.300 42.200 50.550 155,620,699 8,289,136,532
2022/03/01 65.170 66.140 55.250 60.000 211,210,908 13,019,040,369
2022/02/07 58.600 65.200 52.840 65.000 178,845,065 10,804,030,376
2022/01/04 69.500 70.060 55.860 57.290 252,207,000 15,933,807,742
2021/12/01 71.500 75.990 66.410 69.500 284,331,452 20,144,883,374
2021/11/01 76.410 83.860 66.590 71.830 325,510,153 24,306,656,899
2021/10/08 65.000 78.480 60.600 76.410 219,365,394 15,382,449,840
2021/09/01 83.260 84.990 62.690 64.350 338,277,922 24,972,521,896
2021/08/02 66.630 79.740 58.090 77.670 451,274,536 31,829,521,210
2021/07/01 51.260 66.000 46.320 63.860 435,833,774 24,781,508,389
2021/06/01 42.790 51.440 40.870 50.500 316,705,643 14,695,141,835
2021/05/06 38.820 43.180 35.280 43.070 226,245,762 9,069,626,984
2021/04/01 32.900 39.610 30.870 38.680 306,517,418 10,885,966,100
2021/03/01 37.590 38.350 30.710 32.940 343,305,590 11,980,506,827
2021/02/01 41.510 44.550 35.700 37.390 332,146,749 13,215,288,775
2021/01/04 30.630 45.790 30.100 40.140 825,488,656 30,266,541,572
2020/12/01 28.200 34.380 27.820 30.080 552,379,070 16,637,657,588
2020/11/02 29.310 32.480 26.260 28.040 451,861,993 13,114,164,691
2020/10/09 32.910 35.680 27.980 29.000 534,639,076 16,783,657,193
2020/09/01 25.970 34.770 24.700 30.650 988,164,573 28,679,006,319
2020/08/03 25.200 27.500 23.330 26.060 589,576,522 15,047,466,782
2020/07/01 24.770 29.290 23.300 24.830 728,538,417 18,612,335,208
2020/06/01 21.600 25.180 21.500 24.740 510,767,376 11,877,895,328
2020/05/06 23.700 25.480 20.760 21.400 501,684,180 11,455,958,250
2020/04/01 19.140 24.100 18.990 23.470 457,274,860 9,797,113,875
2020/03/02 24.670 25.650 19.060 19.110 860,631,768 19,039,326,287
2020/02/03 17.600 30.490 17.600 23.600 923,317,017 20,610,744,111
2020/01/02 15.850 21.680 15.540 19.550 559,012,462 10,148,871,247
2019/12/02 13.510 16.630 13.480 15.720 576,518,646 8,552,654,113
2019/11/01 14.940 15.480 13.200 13.540 306,416,245 4,378,688,141
2019/10/08 14.520 16.080 13.650 14.700 344,085,489 5,070,959,894
2019/09/02 13.440 15.480 13.280 14.890 467,005,677 6,665,338,524
2019/08/01 13.200 15.150 12.490 13.550 432,798,746 5,884,980,948
2019/07/01 12.980 13.390 11.420 13.120 284,069,984 3,615,500,721
2019/06/03 12.790 13.330 11.750 12.690 287,328,598 3,631,833,478
2019/05/06 12.330 12.780 10.810 12.560 380,557,902 4,612,361,772
2019/04/01 14.720 15.370 12.610 12.800 446,017,365 6,188,490,939
2019/03/01 13.470 16.340 13.300 14.340 663,447,873 9,528,770,075
2019/02/01 10.570 14.860 10.380 13.420 518,147,012 6,377,094,350
2019/01/02 10.030 10.660 9.030 10.340 398,979,344 3,995,778,130
2018/12/03 10.660 11.360 9.850 10.020 302,457,080 3,167,481,770
2018/11/01 9.380 11.840 9.280 10.210 465,435,183 4,736,966,574
※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。