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
2026/04/03 44.900 45.440 44.800 44.800 14,242,749 640,710,063
2026/04/02 46.000 46.000 44.160 44.510 17,101,468 772,430,555
2026/04/01 46.310 46.490 45.570 46.130 16,374,524 755,274,919
2026/03/31 46.250 46.450 45.010 45.140 16,169,135 739,131,583
2026/03/30 45.300 46.490 45.280 46.270 15,118,414 692,952,505
2026/03/27 44.880 46.790 44.600 46.370 22,259,071 1,016,349,181
2026/03/26 45.880 46.240 44.950 45.180 15,582,888 709,995,334
2026/03/25 45.680 46.960 45.680 46.310 24,715,652 1,140,812,707
2026/03/24 45.140 45.270 43.580 44.900 19,793,354 885,208,274
2026/03/23 46.000 46.390 43.910 44.200 27,914,374 1,259,636,126
2026/03/20 47.560 48.130 46.600 46.620 22,169,467 1,047,008,502
2026/03/19 47.670 48.050 46.820 47.140 18,125,649 859,518,275
2026/03/18 47.860 48.470 47.330 48.330 17,500,159 839,963,881
2026/03/17 49.480 49.480 47.490 47.500 22,117,818 1,072,437,700
2026/03/16 48.890 49.640 47.570 49.490 36,550,279 1,787,217,267
2026/03/13 50.000 51.880 49.800 50.380 24,081,087 1,216,456,109
2026/03/12 51.070 51.880 50.050 50.500 22,329,176 1,135,996,829
2026/03/11 51.530 52.630 50.800 51.060 24,282,680 1,250,679,433
2026/03/10 51.300 51.720 50.540 51.520 25,689,573 1,317,104,407
2026/03/09 50.000 50.540 48.380 50.270 34,450,426 1,715,545,088
2026/03/06 52.170 52.660 51.500 51.560 24,322,524 1,264,102,378
2026/03/05 52.700 53.920 51.780 52.260 39,122,938 2,060,409,529
2026/03/04 51.000 52.550 50.500 50.950 29,548,978 1,514,385,122
2026/03/03 55.350 56.250 50.910 51.140 53,421,189 2,853,359,257
2026/03/02 55.490 56.770 55.080 55.350 35,189,339 1,959,078,475
2026/02/27 56.360 56.990 55.510 56.910 31,978,419 1,804,941,914
2026/02/26 57.090 57.550 56.330 57.120 43,460,237 2,478,211,364
2026/02/25 55.080 58.000 54.450 57.580 61,514,460 3,461,880,022
2026/02/24 53.910 56.600 52.700 55.850 49,566,752 2,714,523,173
2026/02/13 53.220 55.180 53.100 53.900 30,796,038 1,658,366,646
2026/02/12 54.540 55.150 53.720 54.090 28,905,469 1,571,734,876
2026/02/11 54.250 55.880 54.080 54.190 29,437,939 1,607,311,469
2026/02/10 54.440 56.890 54.310 55.310 51,475,381 2,843,371,357
2026/02/09 55.000 55.330 53.880 54.590 39,196,394 2,144,042,751
2026/02/06 52.030 53.340 52.000 52.730 22,333,325 1,173,057,895
2026/02/05 53.030 53.390 51.570 52.600 29,033,967 1,528,565,777
2026/02/04 53.680 54.150 52.800 53.900 26,524,611 1,422,581,199
2026/02/03 53.750 54.330 53.080 54.270 30,222,449 1,627,705,547
2026/02/02 55.000 55.160 52.700 52.750 34,044,771 1,835,098,268
2026/01/30 56.000 56.580 53.010 55.220 52,933,966 2,922,087,258
2026/01/29 57.500 58.530 56.320 56.320 45,790,780 2,617,744,415
2026/01/28 57.620 59.800 57.330 58.670 61,400,850 3,583,046,601
2026/01/27 56.750 58.100 56.310 57.580 45,355,223 2,593,638,427
2026/01/26 59.540 60.060 56.580 56.990 53,837,172 3,138,303,348
2026/01/23 58.160 60.300 57.650 59.560 63,918,540 3,765,920,580
2026/01/22 61.810 62.200 57.650 58.190 82,144,478 4,925,588,262
2026/01/21 61.000 63.430 59.570 61.170 77,692,609 4,761,974,237
2026/01/20 60.010 62.800 58.410 62.710 102,817,091 6,270,043,251
2026/01/19 62.010 62.550 59.280 60.400 72,525,350 4,428,397,871
2026/01/16 64.000 65.040 60.700 61.000 125,565,001 7,871,042,087
2026/01/15 55.860 64.040 55.860 62.750 155,598,630 9,277,957,310
2026/01/14 55.060 59.800 54.090 56.970 126,888,607 7,166,668,523
2026/01/13 57.000 60.120 54.670 54.800 132,468,791 7,504,025,838
2026/01/12 57.000 57.500 55.560 57.350 114,603,131 6,515,474,505
2026/01/09 55.000 58.530 55.000 58.300 143,240,531 8,122,812,411
2026/01/08 57.200 60.150 55.950 56.310 196,983,083 11,307,321,421
2026/01/07 49.160 55.190 49.130 55.190 196,461,701 10,248,915,786
2026/01/06 44.640 46.380 44.240 45.990 70,290,535 3,185,039,867
2026/01/05 43.160 45.370 43.160 44.670 59,654,456 2,630,164,965
2025/12/31 43.500 43.870 42.620 42.900 38,594,533 1,668,152,202
2025/12/30 43.400 43.750 42.920 43.070 38,548,729 1,668,581,734
2025/12/29 44.710 45.090 43.510 43.830 45,215,548 2,002,370,543
2025/12/26 46.010 46.100 44.550 45.070 50,116,936 2,276,937,694
2025/12/25 45.840 46.500 45.220 46.150 50,373,539 2,313,530,712
2025/12/24 45.920 47.000 45.010 46.170 57,001,568 2,623,497,167
2025/12/23 45.100 46.880 45.100 45.880 60,842,909 2,782,954,657
2025/12/22 43.420 46.370 43.420 45.700 75,635,168 3,382,971,976
2025/12/19 45.400 45.620 43.360 43.420 64,112,291 2,849,791,334
2025/12/18 47.220 47.580 44.990 45.010 72,193,526 3,335,340,901
2025/12/17 47.040 47.590 44.800 47.220 96,971,440 4,524,929,819
2025/12/16 47.060 48.620 46.100 47.710 109,958,586 5,209,013,115
2025/12/15 44.000 48.880 43.690 47.050 128,479,700 5,897,860,628
2025/12/12 41.470 43.890 41.470 43.410 80,234,952 3,414,799,557
2025/12/11 42.120 42.600 41.430 41.530 41,063,119 1,721,365,948
2025/12/10 41.640 42.710 41.510 42.240 46,057,050 1,935,547,526
2025/12/09 42.360 42.890 41.600 41.820 58,232,007 2,455,498,155
2025/12/08 40.820 42.130 40.800 41.810 49,088,652 2,031,779,306
2025/12/05 41.250 41.580 40.680 41.000 38,379,380 1,578,447,950
2025/12/04 42.120 42.180 41.000 41.250 50,295,585 2,094,182,420
2025/12/03 41.860 43.340 41.050 42.820 80,499,358 3,402,506,614
2025/12/02 40.660 43.180 40.500 42.270 90,173,508 3,755,952,041
2025/12/01 38.000 43.180 37.830 41.500 85,717,101 3,439,612,970
2025/11/28 37.540 38.420 37.410 38.130 28,336,064 1,073,228,424
2025/11/27 38.690 39.670 37.850 37.930 43,775,856 1,686,902,610
2025/11/26 40.500 40.590 39.000 39.010 54,536,644 2,169,195,015
2025/11/25 40.760 41.380 39.880 41.020 72,755,377 2,965,509,166
2025/11/24 39.500 41.410 38.700 41.400 80,047,715 3,222,120,648
2025/11/21 37.800 40.500 37.600 39.170 83,539,971 3,238,635,825
2025/11/20 40.550 40.700 38.290 38.630 62,562,897 2,473,893,354
2025/11/19 37.180 39.980 37.160 39.440 74,720,542 2,872,257,634
※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。