Yangzhou Yangjie Electronic Technology Co.,Ltd.
銘柄コード：取扱いなし

ティッカー：300373

  • 株価 (CNY)
    72.170
  • 前日比
    +0.430 (+0.59%)
  • 出来高
    12,893,964

  • 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 72.750 74.460 66.200 72.170 76,864,483 5,487,739,763
2026/03/23 72.050 73.960 67.300 73.600 55,585,347 3,986,997,976
2026/03/16 77.000 78.470 73.500 73.500 42,686,344 3,227,834,617
2026/03/09 77.020 81.100 74.500 77.200 50,972,883 3,948,104,652
2026/03/02 85.980 88.210 78.110 79.750 73,201,837 6,076,667,493
2026/02/24 86.200 93.680 84.200 87.400 75,357,075 6,621,626,180
2026/02/09 83.000 88.850 79.700 85.660 87,853,718 7,406,288,061
2026/02/02 86.010 86.800 76.610 82.000 107,612,054 8,916,196,734
2026/01/26 77.010 91.990 74.570 86.800 141,673,470 11,701,166,070
2026/01/19 72.000 78.670 70.770 77.620 97,417,001 7,283,382,079
2026/01/12 69.930 71.650 66.740 71.220 72,827,572 5,089,554,869
2026/01/05 68.080 71.800 68.080 70.010 74,092,682 5,148,885,703
2025/12/29 65.880 70.370 65.700 68.000 46,399,128 3,131,361,150
2025/12/22 64.610 67.340 64.510 65.900 42,995,492 2,820,074,320
2025/12/15 65.000 65.870 62.670 64.390 31,798,739 2,050,462,187
2025/12/08 64.650 66.780 63.500 65.590 42,549,813 2,771,269,320
2025/12/01 64.690 65.260 63.170 64.500 33,259,713 2,142,091,815
2025/11/24 62.890 65.920 61.720 64.680 41,772,198 2,665,170,662
2025/11/17 64.640 66.680 62.380 62.380 41,912,528 2,683,240,042
2025/11/10 68.610 69.440 64.510 64.600 51,898,666 3,466,311,902
2025/11/03 69.790 70.200 66.060 68.240 65,752,190 4,508,792,048
2025/10/27 75.570 76.030 69.670 69.780 91,970,377 6,691,994,556
2025/10/20 79.000 82.480 72.350 75.460 127,417,968 9,852,275,830
2025/10/13 72.120 81.990 71.060 75.800 175,022,722 13,169,147,160
2025/10/09 70.190 79.270 69.100 74.050 62,541,270 4,575,050,253
2025/09/29 69.460 71.050 67.740 69.440 29,593,124 2,054,428,650
2025/09/22 65.920 73.500 65.420 69.800 98,777,323 6,782,050,997
2025/09/15 69.090 69.800 66.000 66.240 86,790,953 5,882,907,771
2025/09/08 63.520 71.660 62.010 67.710 82,688,972 5,476,077,170
2025/09/01 68.370 69.460 59.140 63.220 102,393,954 6,660,470,722
2025/08/25 62.150 71.200 60.420 68.190 130,031,496 8,515,762,673
2025/08/18 57.840 61.880 56.880 61.490 89,727,585 5,340,810,178
2025/08/11 57.500 59.850 56.660 58.000 60,348,577 3,500,368,337
2025/08/04 54.100 58.330 53.900 57.730 64,898,722 3,635,301,912
2025/07/28 55.100 55.990 53.200 54.220 67,923,343 3,710,482,419
2025/07/21 51.300 54.720 50.850 54.610 65,352,141 3,455,167,694
2025/07/14 51.320 51.940 50.210 51.300 40,944,524 2,096,052,544
2025/07/07 49.700 52.150 49.520 51.330 47,560,423 2,410,124,435
2025/06/30 51.410 53.640 49.200 49.850 76,506,140 3,903,725,793
2025/06/23 50.410 53.160 49.990 51.270 76,078,772 3,895,803,717
2025/06/16 48.140 52.260 47.500 50.660 60,052,557 2,981,008,929
2025/06/09 49.300 49.470 47.410 48.320 43,888,413 2,134,074,082
2025/06/03 47.450 49.550 47.390 49.330 35,403,688 1,714,600,609
2025/05/26 47.100 48.840 47.010 47.450 36,885,873 1,755,767,554
2025/05/19 47.140 49.720 46.950 47.240 62,678,109 2,993,663,181
2025/05/12 47.660 48.440 46.380 47.150 44,953,241 2,131,120,772
2025/05/06 48.660 49.250 47.070 47.200 43,174,814 2,074,333,938
2025/04/28 47.750 48.830 47.340 48.350 29,510,248 1,418,483,845
2025/04/21 45.020 48.660 44.800 48.050 55,535,301 2,589,749,923
2025/04/14 47.300 47.410 44.410 44.970 51,150,849 2,354,089,948
2025/04/07 44.100 47.520 37.900 46.800 83,809,278 3,694,312,974
2025/03/31 47.300 48.500 45.760 46.500 49,914,812 2,346,744,886
2025/03/24 44.500 48.100 44.500 46.330 44,246,855 2,029,050,153
2025/03/17 - - - - 0 -
2025/03/10 47.450 50.980 46.930 49.880 53,478,221 2,610,271,967
2025/03/03 44.000 49.330 43.110 47.610 75,179,828 3,459,211,835
2025/02/24 46.110 47.150 43.660 43.920 63,646,031 2,877,437,061
2025/02/17 44.890 46.500 43.310 46.320 60,703,950 2,747,157,257
2025/02/10 44.500 46.070 43.510 44.730 51,867,450 2,318,604,683
2025/02/05 43.880 45.240 43.200 44.640 28,851,715 1,276,399,871
2025/01/27 44.210 44.570 43.200 43.200 5,343,900 234,036,100
2025/01/20 43.620 45.090 43.120 44.130 36,696,187 1,614,265,266
2025/01/13 40.350 43.870 40.060 43.470 39,070,539 1,638,520,729
2025/01/06 40.480 42.270 39.700 40.760 38,922,874 1,588,150,566
2024/12/30 46.200 46.930 40.360 40.480 43,661,258 1,898,937,263
2024/12/23 46.560 48.100 45.350 46.650 64,842,295 3,025,865,696
2024/12/16 45.700 47.710 44.260 46.720 54,926,971 2,531,996,045
2024/12/09 45.700 46.770 44.610 45.680 50,340,189 2,300,043,235
2024/12/02 45.070 47.450 44.330 45.800 60,795,027 2,776,052,920
2024/11/25 43.850 45.930 43.200 45.280 43,427,505 1,935,346,760
2024/11/18 48.300 48.590 43.770 43.850 59,347,248 2,737,540,182
2024/11/11 49.520 51.560 47.020 48.040 98,758,310 4,842,613,730
2024/11/04 45.490 51.770 45.200 49.390 99,693,637 4,781,556,064
2024/10/28 48.400 49.170 45.010 45.180 81,676,010 3,833,871,909
2024/10/21 49.030 52.490 47.670 48.390 117,076,313 5,782,984,480
2024/10/14 43.660 50.100 42.310 48.420 108,847,104 5,020,300,554
2024/10/07 40.780 54.480 40.540 43.650 175,417,180 7,869,653,237
2024/09/30 40.780 45.650 40.540 45.400 31,140,016 1,341,901,139
2024/09/23 33.350 39.690 33.250 39.250 42,366,785 1,541,515,472
2024/09/18 34.200 34.560 33.200 33.400 13,388,100 453,053,304
2024/09/09 34.710 35.530 34.100 34.150 19,228,475 665,737,875
2024/09/02 36.160 36.850 34.960 34.960 23,242,706 830,519,992
2024/08/26 36.200 37.140 33.950 36.350 37,706,548 1,354,042,138
2024/08/19 38.100 38.780 35.440 35.900 27,077,767 1,003,366,656
2024/08/12 39.690 39.920 38.020 38.040 24,133,905 939,231,247
2024/08/05 41.500 42.340 39.130 39.730 31,224,981 1,270,076,102
2024/07/29 42.010 44.170 40.690 42.060 43,357,660 1,831,102,375
2024/07/22 44.100 44.700 41.310 42.030 39,976,984 1,720,409,506
2024/07/15 41.350 45.000 41.200 44.360 68,483,132 2,943,233,805
2024/07/08 36.280 41.770 36.280 41.510 58,122,062 2,264,435,535
※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。