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
2026/04/03 53.480 55.350 53.000 54.840 18,364,959 994,783,916
2026/04/02 54.420 54.520 52.720 53.180 12,011,969 645,162,854
2026/04/01 54.500 55.580 54.060 54.530 16,626,471 908,927,603
2026/03/31 54.100 54.780 52.640 52.850 15,066,563 807,454,777
2026/03/30 53.000 54.360 52.150 54.100 20,491,383 1,094,291,080
2026/03/27 54.260 55.790 53.550 54.840 16,003,094 873,928,963
2026/03/26 55.040 55.980 54.900 55.200 14,189,887 784,416,953
2026/03/25 54.450 56.190 54.130 55.580 20,764,197 1,143,847,702
2026/03/24 52.030 54.270 51.360 54.240 28,725,776 1,521,747,983
2026/03/23 53.250 53.530 50.700 51.120 30,860,332 1,609,366,313
2026/03/20 56.300 56.600 54.310 54.500 23,259,924 1,289,239,437
2026/03/19 54.800 57.040 54.420 55.950 25,359,255 1,408,770,013
2026/03/18 55.590 57.170 55.300 56.110 27,397,318 1,535,414,194
2026/03/17 55.580 56.460 54.200 54.800 31,945,225 1,765,293,133
2026/03/16 54.600 55.100 53.160 55.060 20,242,538 1,102,813,470
2026/03/13 55.810 56.010 54.530 54.790 22,959,063 1,269,291,797
2026/03/12 57.700 57.850 54.800 56.230 30,946,411 1,752,959,451
2026/03/11 59.100 59.980 57.800 58.080 23,670,872 1,390,427,021
2026/03/10 58.500 60.360 58.200 59.510 28,362,323 1,677,418,688
2026/03/09 56.920 57.300 54.510 56.980 31,174,948 1,759,124,378
2026/03/06 58.520 59.800 57.510 58.900 24,294,478 1,425,660,705
2026/03/05 60.600 60.780 58.380 58.980 24,676,020 1,472,788,253
2026/03/04 59.040 60.560 58.610 59.060 22,606,650 1,340,969,961
2026/03/03 63.000 63.700 59.410 59.770 37,046,263 2,277,233,786
2026/03/02 62.900 64.880 62.630 63.000 34,927,031 2,212,714,731
2026/02/27 64.100 65.620 62.000 63.100 36,427,258 2,320,598,470
2026/02/26 64.320 66.200 62.880 65.950 38,663,500 2,506,844,681
2026/02/25 68.000 68.860 65.400 65.970 53,455,781 3,584,611,034
2026/02/24 64.260 67.780 63.700 65.970 57,636,628 3,771,020,478
2026/02/13 58.200 58.200 56.570 56.770 21,923,385 1,259,169,617
2026/02/12 57.480 59.800 56.510 58.980 21,967,365 1,278,335,887
2026/02/11 56.030 57.770 56.030 57.120 20,523,397 1,164,446,237
2026/02/10 54.970 57.210 54.800 56.750 32,696,273 1,828,784,289
2026/02/09 51.450 54.500 50.810 54.190 30,714,937 1,619,828,990
2026/02/06 50.440 51.890 50.110 50.820 19,049,275 967,988,909
2026/02/05 52.020 52.110 50.680 51.600 35,986,626 1,856,999,868
2026/02/04 50.330 53.200 49.580 53.000 39,079,126 2,013,649,664
2026/02/03 48.600 49.770 48.000 49.530 16,647,567 815,314,593
2026/02/02 49.800 49.900 47.850 48.010 19,173,613 937,397,939
2026/01/30 50.000 50.660 48.610 50.000 20,014,455 997,070,111
2026/01/29 52.420 52.980 50.000 50.160 26,934,622 1,384,170,224
2026/01/28 52.940 53.680 51.760 52.340 37,199,657 1,959,677,930
2026/01/27 51.160 51.680 49.800 51.060 27,724,544 1,411,872,403
2026/01/26 52.370 52.990 50.810 51.360 31,481,649 1,633,346,654
2026/01/23 52.600 53.920 52.080 52.360 20,332,676 1,072,345,332
2026/01/22 53.150 54.070 51.650 52.540 19,735,221 1,043,055,767
2026/01/21 49.810 53.580 49.720 52.970 30,603,342 1,576,684,179
2026/01/20 51.290 52.080 49.890 50.180 20,014,341 1,017,929,383
2026/01/19 52.310 53.660 51.160 51.440 32,561,140 1,697,819,242
2026/01/16 50.000 51.680 48.820 51.090 29,340,430 1,478,684,320
2026/01/15 48.890 50.980 48.750 49.570 23,285,718 1,153,749,112
2026/01/14 48.820 50.980 48.670 49.180 31,286,833 1,545,960,635
2026/01/13 47.570 49.750 47.250 49.000 40,579,591 1,963,747,857
2026/01/12 47.890 47.900 46.150 47.630 31,490,198 1,492,399,208
2026/01/09 49.070 49.220 47.330 47.700 32,165,883 1,554,577,125
2026/01/08 46.360 47.850 45.810 46.990 24,631,463 1,151,582,473
2026/01/07 46.890 47.130 45.750 46.210 18,104,625 841,774,539
2026/01/06 46.850 47.300 46.200 46.980 19,276,999 902,790,055
2026/01/05 46.080 47.410 46.000 46.630 20,830,485 969,242,467
2025/12/31 46.280 46.460 45.360 45.750 16,180,209 743,682,856
2025/12/30 46.010 46.970 45.830 46.280 14,314,400 662,363,074
2025/12/29 45.510 46.260 45.000 46.100 21,942,015 1,003,134,070
2025/12/26 46.070 46.450 45.230 45.680 24,768,831 1,135,836,667
2025/12/25 46.310 46.700 45.790 46.280 17,514,965 810,417,430
2025/12/24 44.240 46.740 44.170 46.680 31,461,076 1,430,141,862
2025/12/23 44.490 44.680 43.530 44.170 16,360,614 723,425,449
2025/12/22 43.400 44.940 43.350 44.680 19,294,257 850,732,026
2025/12/19 43.160 43.880 42.990 43.030 20,287,928 877,757,204
2025/12/18 43.870 44.180 42.110 43.000 31,967,802 1,383,886,148
2025/12/17 43.370 44.460 42.970 44.460 18,404,668 806,400,528
2025/12/16 43.890 44.400 42.730 43.400 20,447,150 891,597,975
2025/12/15 44.850 44.950 44.090 44.200 16,278,864 724,775,722
2025/12/12 44.500 45.880 43.900 45.400 27,557,634 1,237,888,919
2025/12/11 45.070 45.500 44.180 44.280 18,648,671 834,667,892
2025/12/10 44.700 45.300 44.000 45.000 16,789,470 751,328,782
2025/12/09 44.690 45.300 44.400 44.700 22,623,319 1,012,902,549
2025/12/08 43.320 45.200 43.000 44.880 29,740,580 1,311,559,578
2025/12/05 43.000 44.090 42.600 43.680 29,592,355 1,282,606,646
2025/12/04 42.010 42.340 41.360 41.950 17,315,089 725,761,955
2025/12/03 42.220 42.560 41.980 42.110 13,408,547 566,075,332
2025/12/02 42.710 43.300 42.050 42.420 14,769,693 629,484,315
2025/12/01 44.080 44.100 42.310 42.880 30,628,528 1,327,516,974
2025/11/28 43.740 44.000 42.570 44.000 15,618,018 680,594,179
2025/11/27 44.100 44.960 43.700 43.750 16,389,204 723,214,599
2025/11/26 44.100 44.300 43.160 44.000 19,804,156 869,204,406
2025/11/25 42.670 44.590 42.580 44.250 27,339,700 1,189,892,093
2025/11/24 42.530 42.810 41.240 42.350 27,156,316 1,146,879,115
2025/11/21 43.000 43.630 42.030 42.350 26,620,396 1,138,088,479
2025/11/20 45.280 45.760 44.480 44.640 12,428,544 559,781,621
2025/11/19 44.620 45.940 44.360 44.620 15,869,816 712,316,691
※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。