JIANGSU NATAOPTO-ELECTRONIC MATERIALCO.,LTD.
銘柄コード：取扱いなし

ティッカー：300346

  • 株価 (CNY)
    44.800
  • 前日比
    +0.290 (+0.65%)
  • 出来高
    14,242,749

  • 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 45.300 46.490 44.160 44.800 79,006,290 3,570,096,729
2026/03/23 46.000 46.960 43.580 46.370 110,265,339 5,042,158,289
2026/03/16 48.890 49.640 46.600 46.620 116,463,372 5,582,962,895
2026/03/09 50.000 52.630 48.380 50.380 130,832,942 6,587,111,547
2026/03/02 55.490 56.770 50.500 51.560 181,604,968 9,730,394,185
2026/02/24 53.910 58.000 52.700 56.910 186,519,868 10,329,470,289
2026/02/09 55.000 56.890 53.100 53.900 179,811,221 9,839,719,541
2026/02/02 55.000 55.160 51.570 52.730 142,159,123 7,621,861,379
2026/01/26 59.540 60.060 53.010 55.220 259,317,991 14,770,104,472
2026/01/19 62.010 63.430 57.650 59.560 399,098,068 24,210,286,550
2026/01/12 57.000 65.040 54.090 61.000 655,124,160 38,837,398,015
2026/01/05 43.160 60.150 43.160 58.300 666,630,306 34,126,471,939
2025/12/29 44.710 45.090 42.620 42.900 122,358,810 5,362,986,642
2025/12/22 43.420 47.000 43.420 45.070 293,970,120 13,148,548,542
2025/12/15 44.000 48.880 43.360 43.420 471,715,543 21,187,103,613
2025/12/08 40.820 43.890 40.800 43.410 274,675,780 11,599,558,189
2025/12/01 38.000 43.340 37.830 41.000 345,064,932 13,817,262,539
2025/11/24 39.500 41.410 37.410 38.130 279,451,656 10,930,052,895
2025/11/17 38.110 40.700 36.520 39.170 287,930,489 11,121,315,137
2025/11/10 38.520 39.260 36.100 36.110 126,611,245 4,747,605,159
2025/11/03 39.370 39.370 37.880 38.470 120,388,645 4,667,768,738
2025/10/27 43.200 45.190 39.530 39.530 280,982,683 11,762,637,567
2025/10/20 38.780 39.380 36.920 39.290 148,765,850 5,741,246,066
2025/10/13 40.620 45.880 38.000 38.030 337,016,215 13,693,811,355
2025/10/09 43.510 45.000 40.980 41.700 158,460,149 6,781,698,226
2025/09/29 42.200 44.230 41.100 43.420 143,434,317 6,130,024,122
2025/09/22 36.530 45.000 36.110 41.450 469,850,450 18,687,127,022
2025/09/15 35.240 37.150 33.910 36.050 226,446,721 8,058,672,683
2025/09/08 34.680 35.250 32.780 34.750 142,717,475 4,904,486,028
2025/09/01 36.790 37.390 32.820 34.620 230,872,033 8,174,024,328
2025/08/25 36.690 37.480 35.350 36.170 269,315,021 9,809,126,352
2025/08/18 35.700 36.260 34.000 35.880 225,423,717 7,993,525,004
2025/08/11 31.940 35.680 31.880 35.020 237,915,415 8,001,095,406
2025/08/04 31.020 32.990 30.920 32.020 97,309,750 3,088,368,190
2025/07/28 32.730 32.930 31.060 31.190 109,046,319 3,487,028,665
2025/07/21 31.740 32.660 31.360 32.550 103,153,684 3,308,912,298
2025/07/14 31.200 32.080 30.720 31.940 66,262,270 2,086,267,570
2025/07/07 31.100 31.610 30.630 31.130 61,278,769 1,906,842,094
2025/06/30 30.800 32.410 30.630 31.120 115,087,766 3,595,341,809
2025/06/23 30.170 31.600 30.020 31.090 78,228,242 2,403,171,594
2025/06/16 30.200 30.800 29.880 30.380 55,301,643 1,676,469,307
2025/06/09 31.360 31.870 29.850 30.500 82,309,230 2,542,943,660
2025/06/03 31.090 32.280 30.950 31.520 50,938,908 1,602,538,045
2025/05/26 30.820 31.620 30.720 31.100 61,196,384 1,901,065,668
2025/05/19 31.000 31.810 30.520 30.560 66,426,708 2,057,401,213
2025/05/12 32.430 32.750 31.000 31.010 88,219,622 2,805,163,430
2025/05/06 32.933 34.317 32.200 32.210 105,585,877 3,475,359,141
2025/04/28 32.142 33.167 31.675 32.933 57,500,254 1,867,565,124
2025/04/21 30.900 33.667 30.600 32.133 117,594,124 3,742,432,996
2025/04/14 32.750 32.817 30.842 30.917 125,794,569 4,004,229,823
2025/04/07 30.067 32.917 27.825 32.417 215,342,389 6,633,945,306
2025/03/31 30.225 31.833 30.000 31.150 64,421,492 1,984,310,796
2025/03/24 30.100 31.533 29.258 30.375 68,887,515 2,088,428,348
2025/03/17 31.358 31.792 29.950 30.100 50,959,174 1,569,542,559
2025/03/10 32.608 33.083 30.458 31.358 83,495,390 2,661,561,673
2025/03/03 31.450 33.500 30.792 32.333 101,441,583 3,248,032,685
2025/02/24 32.350 34.167 31.383 31.450 152,186,930 4,921,344,848
2025/02/17 31.142 32.608 30.667 32.342 105,139,481 3,331,843,868
2025/02/10 32.342 32.650 30.883 31.133 91,981,655 2,920,601,509
2025/02/05 31.100 32.992 30.750 32.342 55,977,789 1,779,869,779
2025/01/27 31.583 31.758 30.583 30.583 10,377,541 323,019,124
2025/01/20 31.658 32.242 30.700 31.467 63,242,310 1,993,192,073
2025/01/13 29.800 32.017 29.600 31.458 75,042,972 2,305,226,296
2025/01/06 29.983 31.275 29.392 30.000 67,478,837 2,035,330,421
2024/12/30 34.000 34.442 29.975 29.983 72,144,839 2,315,849,331
2024/12/23 35.292 35.367 33.417 34.267 92,763,846 3,208,307,186
2024/12/16 35.158 36.083 33.208 35.300 100,029,368 3,494,751,037
2024/12/09 35.000 36.142 34.117 35.017 139,901,596 4,906,209,070
2024/12/02 32.608 36.567 32.425 35.183 170,922,151 5,844,811,145
2024/11/25 32.083 33.133 30.733 32.692 103,885,467 3,340,982,590
2024/11/18 33.792 34.125 31.767 31.775 141,060,608 4,635,921,616
2024/11/11 38.750 40.025 33.750 33.792 236,691,754 8,658,006,842
2024/11/04 32.250 40.692 32.250 37.558 318,834,586 11,378,409,287
2024/10/28 33.508 35.833 32.333 32.750 228,905,504 7,692,598,367
2024/10/21 35.833 38.333 33.458 33.850 259,785,561 9,188,225,614
2024/10/14 30.833 38.433 30.092 35.858 295,211,242 9,979,320,824
2024/10/07 26.458 40.825 25.917 30.517 335,995,295 10,392,082,477
2024/09/30 26.458 29.708 25.917 29.458 56,097,513 1,564,293,174
2024/09/23 22.167 25.550 21.783 25.267 99,271,494 2,351,915,417
2024/09/18 22.492 23.067 22.033 22.342 52,542,680 1,181,343,345
2024/09/09 22.183 22.775 21.625 21.642 47,043,109 1,037,594,572
2024/09/02 22.475 23.308 21.858 22.067 68,617,073 1,538,875,096
2024/08/26 21.333 22.625 20.742 22.292 44,910,513 976,713,836
2024/08/19 22.150 22.575 21.242 21.408 40,073,581 875,357,284
2024/08/12 22.250 22.633 21.900 22.142 40,065,106 890,697,387
2024/08/05 23.750 24.042 22.092 22.425 65,975,141 1,522,524,822
2024/07/29 23.750 25.292 22.400 23.942 97,778,704 2,331,630,975
2024/07/22 25.733 26.433 23.142 23.817 108,933,119 2,699,498,855
2024/07/15 24.833 26.483 23.358 25.817 172,785,172 4,340,838,679
2024/07/08 23.142 25.125 23.025 24.983 143,015,964 3,442,215,483
※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。