Guangzhou Great Power Energy and Technology Co., Ltd
銘柄コード：取扱いなし

ティッカー：300438

  • 株価 (CNY)
    49.270
  • 前日比
    -2.920 (-5.59%)
  • 出来高
    29,456,207

  • 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 52.300 52.350 49.100 49.270 29,456,207 1,495,049,786
2026/04/02 53.700 54.950 51.780 52.190 36,461,778 1,938,125,809
2026/04/01 56.000 56.690 52.500 53.970 44,234,770 2,423,623,048
2026/03/31 56.890 59.930 56.030 56.440 40,544,474 2,324,110,610
2026/03/30 58.700 59.350 55.080 57.300 37,332,912 2,150,655,728
2026/03/27 58.020 59.860 55.660 58.390 53,567,017 3,105,949,563
2026/03/26 58.560 61.300 57.130 58.500 58,204,469 3,426,642,601
2026/03/25 58.600 59.760 56.860 58.520 48,281,717 2,821,342,132
2026/03/24 61.010 61.800 57.100 59.760 44,422,694 2,661,696,767
2026/03/23 59.520 62.810 59.410 59.810 53,991,958 3,260,439,363
2026/03/20 55.000 63.960 54.970 60.610 69,896,418 4,098,376,469
2026/03/19 54.000 57.670 53.000 54.860 43,124,773 2,366,795,354
2026/03/18 54.680 55.570 53.130 53.980 25,594,472 1,390,803,608
2026/03/17 57.590 58.390 54.500 54.670 32,468,410 1,827,565,627
2026/03/16 58.480 59.660 56.600 57.520 35,409,702 2,056,064,346
2026/03/13 58.580 61.660 57.500 57.750 60,847,415 3,582,239,439
2026/03/12 56.670 59.380 55.870 58.030 64,323,842 3,697,816,866
2026/03/11 51.770 57.910 50.680 56.200 72,077,555 3,902,278,827
2026/03/10 50.600 52.400 49.440 52.070 39,611,613 2,025,242,743
2026/03/09 46.500 52.680 46.460 52.330 54,313,771 2,688,124,311
2026/03/06 46.100 47.990 45.730 47.340 20,761,402 971,425,999
2026/03/05 47.510 47.830 45.950 46.250 25,706,889 1,205,267,490
2026/03/04 48.220 49.530 47.300 47.600 37,408,320 1,801,678,212
2026/03/03 48.970 51.140 47.560 49.140 74,624,829 3,671,728,148
2026/03/02 43.320 48.150 43.320 45.100 36,735,512 1,652,087,813
2026/02/27 43.370 44.500 43.000 44.150 25,096,631 1,098,103,089
2026/02/26 48.580 48.780 43.000 43.470 47,920,789 2,202,319,660
2026/02/25 47.990 48.400 46.050 47.850 21,979,835 1,045,635,700
2026/02/24 48.910 49.200 47.550 47.840 13,639,751 659,822,954
2026/02/13 49.050 49.950 48.370 48.430 16,533,458 809,312,769
2026/02/12 47.750 50.000 47.750 48.990 21,318,124 1,036,540,484
2026/02/11 47.050 48.290 47.000 47.920 17,794,140 846,378,269
2026/02/10 47.880 48.700 47.100 47.230 19,117,931 912,451,051
2026/02/09 48.600 49.190 47.650 48.200 25,214,510 1,220,634,429
2026/02/06 46.320 49.490 45.910 48.400 33,765,938 1,604,895,033
2026/02/05 46.900 47.990 45.010 47.170 26,701,591 1,248,766,657
2026/02/04 46.100 47.340 45.500 47.000 20,034,952 931,324,743
2026/02/03 46.260 47.470 45.660 46.750 23,616,669 1,099,001,691
2026/02/02 46.440 48.180 45.940 46.000 37,126,023 1,731,557,712
2026/01/30 43.730 45.980 42.840 45.180 32,367,424 1,438,165,566
2026/01/29 46.000 46.040 43.610 43.890 25,006,137 1,122,400,459
2026/01/28 46.500 46.680 45.260 45.450 26,489,029 1,217,766,885
2026/01/27 50.700 50.700 45.760 46.920 39,061,129 1,895,245,979
2026/01/26 51.680 54.000 49.120 49.250 65,256,342 3,328,889,146
2026/01/23 45.420 47.510 45.050 47.460 31,916,679 1,479,657,238
2026/01/22 45.530 46.480 44.200 44.880 28,720,541 1,300,250,692
2026/01/21 45.600 46.650 45.530 45.980 25,482,685 1,170,674,548
2026/01/20 51.070 51.330 45.800 46.100 44,672,518 2,169,967,561
2026/01/19 50.360 51.520 50.110 50.840 16,014,218 812,040,959
2026/01/16 53.310 53.600 50.000 50.600 31,971,697 1,658,611,711
2026/01/15 51.770 54.650 51.670 52.760 23,389,063 1,232,895,983
2026/01/14 50.660 54.800 50.380 52.090 35,590,765 1,850,096,941
2026/01/13 52.580 53.310 49.720 50.700 28,950,709 1,493,205,193
2026/01/12 51.970 54.500 51.400 52.180 31,791,389 1,669,445,314
2026/01/09 52.540 54.400 51.800 53.420 22,355,313 1,185,725,801
2026/01/08 52.450 53.930 51.390 53.220 27,896,454 1,471,468,207
2026/01/07 53.470 55.520 52.050 52.450 28,208,643 1,505,565,798
2026/01/06 53.860 54.150 51.810 53.050 25,284,459 1,345,575,696
2026/01/05 53.400 54.150 52.380 53.820 19,115,123 1,021,464,385
2025/12/31 55.170 55.460 53.120 53.220 17,900,684 970,977,851
2025/12/30 55.130 56.300 54.080 55.300 19,614,607 1,082,775,342
2025/12/29 56.600 57.480 55.200 55.730 22,114,183 1,243,978,079
2025/12/26 58.710 59.030 56.020 57.690 32,021,091 1,852,820,377
2025/12/25 56.710 57.890 55.060 57.550 19,960,168 1,133,787,442
2025/12/24 56.330 58.230 55.620 57.300 32,583,175 1,853,005,162
2025/12/23 51.300 56.940 51.030 55.130 43,230,612 2,317,160,803
2025/12/22 53.000 53.500 50.710 50.760 20,517,647 1,066,763,761
2025/12/19 50.950 52.930 50.940 51.530 21,641,311 1,116,421,131
2025/12/18 51.370 52.160 50.300 50.300 18,032,540 920,245,597
2025/12/17 50.580 53.150 50.230 52.310 30,704,913 1,583,375,601
2025/12/16 50.000 51.150 48.480 50.380 23,707,235 1,185,421,018
2025/12/15 50.880 51.760 49.850 49.990 21,116,372 1,068,910,750
2025/12/12 51.680 52.440 49.100 49.880 25,257,679 1,282,458,651
2025/12/11 53.750 53.980 51.160 51.300 29,526,089 1,551,522,161
2025/12/10 55.210 55.950 53.000 54.060 27,906,894 1,522,460,602
2025/12/09 55.500 55.870 52.760 53.980 21,126,602 1,151,980,790
2025/12/08 53.930 55.980 52.700 55.100 22,322,148 1,214,938,710
2025/12/05 55.100 56.260 53.580 54.100 19,714,331 1,079,556,765
2025/12/04 55.190 55.590 53.480 54.530 20,688,471 1,131,607,642
2025/12/03 55.300 57.660 54.690 55.670 32,086,136 1,791,368,972
2025/12/02 57.370 57.860 54.600 54.960 33,215,228 1,866,612,775
2025/12/01 58.140 59.880 57.360 57.850 36,615,099 2,134,934,884
2025/11/28 55.550 60.550 54.940 58.020 57,192,785 3,275,144,833
2025/11/27 48.540 56.660 48.210 55.200 62,576,438 3,263,517,682
2025/11/26 48.900 49.520 47.890 48.150 21,645,795 1,052,310,323
2025/11/25 48.140 49.300 47.320 48.400 25,904,458 1,250,926,276
2025/11/24 48.690 48.980 46.860 47.510 21,672,049 1,040,475,072
2025/11/21 47.620 49.500 47.000 47.170 30,221,797 1,445,281,887
2025/11/20 52.550 52.930 49.940 50.100 31,059,666 1,595,845,639
2025/11/19 52.140 53.750 51.780 52.400 29,063,876 1,526,362,107
※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。