CHAOZHOU THREE-CIRCLE (GROUP) CO.,LTD.
銘柄コード：取扱いなし

ティッカー：300408

  • 株価 (CNY)
    54.840
  • 前日比
    +1.660 (+3.12%)
  • 出来高
    18,364,959

  • 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 53.000 55.580 52.150 54.840 82,561,345 4,449,437,285
2026/03/23 53.250 56.190 50.700 54.840 110,543,286 5,941,148,906
2026/03/16 54.600 57.170 53.160 54.500 128,204,260 7,032,965,192
2026/03/09 56.920 60.360 54.510 54.790 137,113,617 7,766,800,834
2026/03/02 62.900 64.880 57.510 58.900 143,550,442 8,763,395,607
2026/02/24 64.260 68.860 62.000 63.100 186,183,167 12,019,054,345
2026/02/09 51.450 59.800 50.810 56.770 127,825,357 6,993,005,718
2026/02/02 49.800 53.200 47.850 50.820 129,936,207 6,551,058,716
2026/01/26 52.370 53.680 48.610 50.000 143,354,927 7,334,754,839
2026/01/19 52.310 54.070 49.720 52.360 123,246,720 6,423,002,812
2026/01/12 47.890 51.680 46.150 51.090 155,982,770 7,674,742,240
2026/01/05 46.080 49.220 45.750 47.700 115,009,455 5,427,008,657
2025/12/29 45.510 46.970 45.000 45.750 52,436,624 2,401,990,653
2025/12/22 43.400 46.740 43.350 45.680 109,399,743 4,900,287,988
2025/12/15 44.850 44.950 42.110 43.030 107,386,412 4,696,544,728
2025/12/08 43.320 45.880 43.000 45.400 115,359,674 5,121,969,525
2025/12/01 44.080 44.100 41.360 43.680 105,714,212 4,577,953,950
2025/11/24 42.530 44.960 41.240 44.000 106,307,394 4,590,619,041
2025/11/17 44.450 45.950 42.030 42.350 100,196,904 4,378,103,720
2025/11/10 52.220 53.300 44.360 44.450 142,058,982 6,901,580,493
2025/11/03 49.620 54.100 47.880 52.070 139,906,339 7,123,681,016
2025/10/27 50.560 54.300 48.440 49.690 172,722,107 8,765,215,124
2025/10/20 48.870 51.470 46.430 49.450 121,231,675 5,947,019,817
2025/10/13 44.500 55.120 44.230 48.520 235,375,924 11,319,816,624
2025/10/09 47.200 50.300 46.110 46.320 65,762,592 3,122,572,274
2025/09/29 45.780 47.350 45.590 46.330 41,345,640 1,912,752,670
2025/09/22 48.780 52.000 45.380 45.680 195,633,969 9,382,605,153
2025/09/15 42.400 51.980 40.910 48.330 201,154,790 9,234,010,634
2025/09/08 39.860 45.050 38.880 42.580 161,940,831 6,735,524,013
2025/09/01 43.620 44.000 37.940 39.970 153,590,902 6,355,975,502
2025/08/25 44.160 45.650 42.240 44.220 168,416,017 7,421,672,829
2025/08/18 44.000 45.500 41.560 43.750 233,273,206 10,194,622,285
2025/08/11 34.310 45.680 34.270 42.630 328,640,740 12,890,111,424
2025/08/04 33.470 35.230 33.170 34.310 68,135,374 2,319,668,807
2025/07/28 33.870 34.750 32.940 33.630 90,549,732 3,060,354,567
2025/07/21 32.750 34.400 32.710 33.760 99,188,119 3,313,379,115
2025/07/14 31.840 33.180 31.620 32.450 84,430,834 2,724,794,090
2025/07/07 32.900 33.100 31.300 31.870 93,243,266 3,011,058,167
2025/06/30 32.320 33.600 32.320 32.970 83,126,496 2,726,756,885
2025/06/23 31.870 32.990 31.750 32.200 69,119,252 2,225,812,712
2025/06/16 31.650 32.290 31.320 31.900 48,411,011 1,538,986,039
2025/06/09 33.190 33.530 31.610 31.950 55,236,792 1,799,062,315
2025/06/03 32.550 33.920 32.410 33.120 48,416,475 1,597,743,675
2025/05/26 32.710 32.950 31.930 32.700 51,060,458 1,663,166,768
2025/05/19 33.980 34.070 32.850 32.880 51,096,146 1,708,910,602
2025/05/12 34.080 35.780 33.660 33.940 57,824,006 1,987,121,966
2025/05/06 34.990 35.440 33.830 33.910 55,051,885 1,901,629,737
2025/04/28 35.320 35.980 33.200 34.310 34,312,816 1,190,740,497
2025/04/21 35.980 36.720 35.040 35.310 37,714,025 1,348,747,819
2025/04/14 36.460 36.800 35.010 36.040 38,981,893 1,406,369,244
2025/04/07 36.780 37.000 32.680 35.920 100,531,000 3,578,400,945
2025/03/31 38.850 40.110 37.800 38.080 44,811,285 1,734,644,842
2025/03/24 37.940 39.980 37.750 38.850 57,507,151 2,221,501,243
2025/03/17 39.240 39.480 37.850 37.970 47,702,807 1,842,997,948
2025/03/10 39.920 40.070 37.900 39.050 56,571,580 2,219,585,941
2025/03/03 39.260 41.350 38.870 40.300 72,961,971 2,914,465,931
2025/02/24 39.310 41.000 38.140 38.900 97,504,793 3,835,594,794
2025/02/17 38.200 39.790 36.990 39.650 64,271,273 2,484,566,735
2025/02/10 37.810 39.700 37.440 38.200 62,570,020 2,395,649,640
2025/02/05 38.100 38.930 37.400 37.850 45,316,423 1,725,196,223
2025/01/27 38.800 39.040 37.880 37.900 13,907,914 534,133,437
2025/01/20 37.940 38.760 37.050 38.640 59,851,035 2,280,174,805
2025/01/13 37.220 38.500 35.650 37.870 64,822,487 2,418,526,989
2025/01/06 36.420 38.370 35.910 37.390 60,414,202 2,236,684,793
2024/12/30 38.800 39.600 36.310 36.420 54,082,542 2,043,373,643
2024/12/23 38.880 40.170 37.600 39.100 85,586,254 3,332,514,765
2024/12/16 38.180 39.130 37.140 38.830 63,327,576 2,426,712,712
2024/12/09 37.120 39.140 36.610 38.210 82,725,048 3,124,525,062
2024/12/02 36.630 37.100 35.670 36.770 55,455,664 2,026,488,601
2024/11/25 35.250 36.900 34.110 36.550 56,401,585 2,013,677,588
2024/11/18 37.010 38.180 35.220 35.230 94,449,268 3,438,897,847
2024/11/11 37.120 38.740 35.530 35.530 102,051,939 3,748,367,719
2024/11/04 36.370 38.880 36.200 37.270 101,444,549 3,771,708,331
2024/10/28 37.110 38.280 36.110 36.340 107,474,083 3,972,242,107
2024/10/21 36.450 37.570 35.610 37.050 82,683,555 3,032,005,961
2024/10/14 35.240 37.490 34.110 36.250 85,854,719 3,071,237,935
2024/10/07 34.570 43.880 34.270 35.240 179,790,458 6,650,449,041
2024/09/30 34.570 37.280 34.270 37.100 31,844,463 1,140,190,997
2024/09/23 29.600 34.000 29.500 33.190 64,158,492 2,025,643,988
2024/09/18 29.620 30.000 29.210 29.650 24,042,088 712,126,646
2024/09/09 29.520 30.250 28.870 29.630 40,003,690 1,182,809,104
2024/09/02 31.320 31.490 29.740 29.790 38,165,895 1,167,303,898
2024/08/26 30.120 31.940 29.310 31.400 43,498,818 1,335,087,471
2024/08/19 30.380 30.720 29.330 30.130 37,469,478 1,129,330,066
2024/08/12 31.680 32.130 30.300 30.510 40,221,834 1,253,111,238
2024/08/05 31.620 32.560 30.610 31.710 51,426,449 1,626,361,449
2024/07/29 32.400 33.450 31.580 31.980 50,002,873 1,617,717,948
2024/07/22 34.160 34.160 31.440 32.570 75,896,653 2,510,851,022
2024/07/15 30.200 34.540 30.110 33.950 110,094,251 3,545,034,882
2024/07/08 28.400 30.770 27.910 30.280 63,986,803 1,877,372,800
※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。