Lens Technology Co.,Ltd.
銘柄コード：取扱いなし

ティッカー：300433

  • 株価 (CNY)
    27.920
  • 前日比
    +0.440 (+1.60%)
  • 出来高
    58,752,766

  • 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
2026/04/01 28.740 29.260 27.120 27.920 169,748,903 4,797,103,998
2026/03/02 34.130 34.800 27.260 27.980 1,183,464,525 36,737,697,517
2026/02/02 36.020 37.680 33.930 35.170 899,850,261 32,124,654,317
2026/01/05 30.660 43.440 30.650 36.350 3,539,110,030 124,842,106,308
2025/12/01 27.660 32.780 27.480 30.270 1,953,911,055 57,733,186,897
2025/11/03 29.350 32.220 25.850 27.500 1,391,953,359 39,990,820,004
2025/10/09 33.500 34.880 27.200 29.430 1,302,084,885 40,693,407,868
2025/09/01 31.070 34.950 28.200 33.480 2,858,752,441 91,265,671,678
2025/08/01 22.680 33.000 22.050 31.110 2,279,642,520 62,029,072,969
2025/07/01 22.320 24.750 21.660 22.810 1,473,406,263 33,718,902,328
2025/06/03 20.000 22.610 19.890 22.300 1,011,500,459 21,443,809,730
2025/05/06 20.980 23.800 20.050 20.270 1,086,567,938 23,116,732,880
2025/04/01 25.450 25.500 16.400 20.810 1,937,680,812 42,706,485,096
2025/03/03 27.020 30.650 24.950 25.330 1,007,078,217 27,178,523,381
2025/02/05 26.500 32.050 25.360 26.810 1,237,210,485 34,245,986,224
2025/01/02 21.910 26.880 20.250 26.010 1,600,233,204 38,025,541,510
2024/12/02 20.630 23.000 20.630 21.900 697,573,894 15,025,741,676
2024/11/01 22.200 24.810 19.430 20.650 1,030,961,287 22,446,604,621
2024/10/07 18.420 24.530 17.940 22.550 1,344,329,386 28,042,710,991
2024/09/02 17.560 20.730 14.920 20.450 737,125,937 13,574,174,129
2024/08/01 18.100 18.200 16.250 17.570 762,374,417 13,364,423,530
2024/07/01 18.020 20.470 16.870 17.850 1,352,221,056 24,749,025,877
2024/06/03 15.300 18.580 15.110 18.250 1,107,164,581 18,611,436,606
2024/05/06 14.520 15.540 14.070 15.300 551,526,377 8,194,303,146
2024/04/01 13.730 14.550 13.040 14.310 746,860,112 10,386,957,007
2024/03/01 12.140 13.850 12.110 13.640 829,220,686 10,725,969,573
2024/02/01 10.370 12.310 9.770 12.100 473,573,103 5,274,420,434
2024/01/02 13.170 13.320 10.430 10.450 506,390,749 5,996,932,445
2023/12/01 13.060 13.380 12.100 13.200 433,784,350 5,611,000,567
2023/11/01 13.150 14.340 12.910 13.060 714,892,567 9,554,539,157
2023/10/09 12.240 14.020 12.100 13.060 747,099,533 9,603,964,496
2023/09/01 12.330 12.580 11.640 12.280 389,136,452 4,750,383,237
2023/08/01 12.350 12.710 10.880 12.300 509,931,976 6,149,779,630
2023/07/03 11.800 12.520 11.780 12.360 351,139,786 4,254,058,507
2023/06/01 11.500 12.160 11.190 11.760 409,163,812 4,767,781,319
2023/05/04 11.680 11.970 11.250 11.630 363,338,650 4,226,536,846
2023/04/03 13.560 14.140 11.110 11.660 765,398,195 9,657,411,725
2023/03/01 12.730 14.100 11.930 13.510 787,937,250 10,296,370,014
2023/02/01 13.400 14.030 12.480 12.750 1,061,806,609 13,978,684,007
2023/01/03 10.540 13.520 10.350 13.290 636,121,051 7,585,743,533
2022/12/01 10.780 11.440 10.450 10.530 509,511,865 5,502,728,142
2022/11/01 9.960 10.980 9.900 10.630 707,322,628 7,333,167,345
2022/10/10 9.310 10.460 9.100 9.960 384,118,403 3,728,829,397
2022/09/01 10.800 11.160 9.170 9.230 471,194,585 4,754,353,362
2022/08/01 10.950 12.990 10.560 10.880 1,607,976,003 18,242,487,754
2022/07/01 11.120 11.850 10.220 10.890 1,016,821,221 11,205,369,855
2022/06/01 10.500 11.650 9.800 11.070 1,300,392,877 13,985,725,392
2022/05/05 10.170 10.620 9.300 10.550 977,521,380 9,931,617,220
2022/04/01 11.570 11.800 8.870 10.160 1,181,362,747 12,522,445,118
2022/03/01 14.530 14.720 11.360 11.670 982,405,035 12,840,033,807
2022/02/07 16.400 16.400 14.300 14.540 943,523,846 14,539,702,466
2022/01/04 23.100 23.580 16.860 16.910 716,497,840 14,410,562,807
2021/12/01 21.000 25.400 20.470 22.980 1,056,879,168 23,740,148,311
2021/11/01 21.370 23.950 20.740 20.990 968,920,515 21,086,132,707
2021/10/08 21.300 21.680 18.370 21.270 631,454,040 13,042,683,196
2021/09/01 23.550 25.250 20.000 20.920 533,057,684 11,956,483,852
2021/08/02 25.450 28.350 23.380 23.600 705,167,788 17,766,702,418
2021/07/01 29.620 30.850 23.380 25.390 765,418,031 20,903,566,426
2021/06/01 29.250 31.200 26.630 29.410 694,408,874 20,222,922,433
2021/05/06 25.990 29.600 24.690 29.180 571,442,123 15,637,513,695
2021/04/01 26.120 29.650 24.520 26.130 705,381,699 18,766,680,101
2021/03/01 31.600 33.690 24.150 26.130 854,837,509 24,698,392,728
2021/02/01 33.500 33.580 29.400 31.250 798,517,938 25,498,674,055
2021/01/04 30.600 41.400 30.500 33.400 1,974,019,856 67,067,324,607
2020/12/01 32.800 34.550 28.980 30.610 1,101,330,541 34,950,724,718
2020/11/02 32.900 35.490 29.120 32.820 1,150,372,187 37,482,001,782
2020/10/09 33.430 38.500 32.930 33.230 1,264,648,063 43,658,812,754
2020/09/01 33.880 39.540 31.310 32.120 1,617,110,676 55,325,399,002
2020/08/03 33.500 38.220 28.260 34.520 1,992,539,247 66,999,132,180
2020/07/01 27.500 36.500 26.920 32.850 2,675,668,215 82,791,863,742
2020/06/01 16.590 28.050 16.520 28.040 1,896,328,200 42,288,118,860
2020/05/06 18.000 19.080 15.920 16.300 1,242,685,606 21,529,528,123
2020/04/01 14.530 19.880 14.420 18.270 2,106,592,990 35,338,097,407
2020/03/02 20.400 21.180 13.500 14.560 1,998,029,286 34,785,689,869
2020/02/03 18.610 23.370 17.650 19.470 2,001,960,669 39,588,772,229
2020/01/02 14.000 22.200 13.800 20.680 1,260,321,744 22,269,885,216
2019/12/02 12.800 15.300 12.650 13.820 1,237,562,413 16,883,445,219
2019/11/01 13.050 14.900 12.070 12.830 1,839,070,668 24,298,721,200
2019/10/08 10.580 14.500 10.240 13.200 1,726,801,348 20,946,100,351
2019/09/02 8.620 12.050 8.350 10.300 1,130,912,367 11,116,868,567
2019/08/01 7.730 9.250 7.110 8.650 1,009,947,663 8,266,421,621
2019/07/01 7.250 7.850 6.310 7.710 478,806,821 3,485,713,656
2019/06/03 6.910 7.190 6.590 6.970 236,801,670 1,637,483,548
2019/05/06 7.860 7.970 6.530 6.930 510,623,639 3,739,041,596
2019/04/01 8.600 9.890 7.840 8.310 1,000,972,545 8,668,422,239
2019/03/01 8.670 9.970 8.110 8.590 889,415,802 7,857,988,610
2019/02/01 5.870 9.060 5.850 8.500 874,334,826 6,400,130,926
2019/01/02 6.520 6.760 5.830 5.830 394,321,645 2,458,595,456
2018/12/03 8.190 8.380 6.480 6.510 315,251,646 2,329,709,663
2018/11/01 7.860 8.850 7.550 7.900 397,814,291 3,198,426,899
※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。