Range Intelligent Computing Technology Group Company Limited
銘柄コード：取扱いなし

ティッカー：300442

  • 株価 (CNY)
    81.000
  • 前日比
    +0.730 (+0.90%)
  • 出来高
    26,954,021

  • 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 81.500 85.320 79.890 81.000 167,103,197 13,690,347,172
2026/03/23 84.440 89.900 81.490 83.450 197,590,123 16,759,594,232
2026/03/16 83.550 93.330 81.030 85.970 265,476,141 22,822,983,841
2026/03/09 91.000 99.900 83.420 83.540 330,505,318 29,568,658,274
2026/03/02 102.490 103.100 90.600 93.160 413,400,616 40,239,382,459
2026/02/24 91.800 106.330 84.680 103.390 482,422,632 46,577,905,119
2026/02/09 - - - - 0 -
2026/02/02 82.000 88.500 75.750 76.500 313,447,038 25,291,257,878
2026/01/26 82.000 85.510 76.180 81.830 405,519,493 33,001,176,340
2026/01/19 77.760 80.510 73.500 78.320 330,181,810 25,596,519,365
2026/01/12 73.010 93.130 70.200 79.170 559,503,638 44,132,248,206
2026/01/05 54.190 71.770 53.790 69.200 391,522,139 24,367,359,126
2025/12/29 50.280 53.580 50.230 52.800 92,731,563 4,796,308,267
2025/12/22 49.920 52.000 49.610 50.070 96,039,739 4,840,402,845
2025/12/15 52.590 54.230 49.610 49.790 137,983,610 7,113,745,013
2025/12/08 47.890 54.170 47.770 53.410 210,734,091 10,707,399,163
2025/12/01 48.090 52.000 47.510 48.010 130,668,902 6,390,035,980
2025/11/24 45.870 49.080 45.110 47.720 80,727,633 3,789,758,731
2025/11/17 46.480 48.470 45.530 45.640 63,430,182 2,951,406,368
2025/11/10 49.010 49.780 46.430 46.650 79,779,504 3,826,823,358
2025/11/03 50.800 52.990 49.020 49.380 125,321,356 6,334,681,242
2025/10/27 46.970 51.240 46.360 50.530 156,418,571 7,629,315,800
2025/10/20 45.840 46.800 44.850 46.680 64,688,305 2,978,411,282
2025/10/13 47.500 50.070 45.450 45.450 98,717,443 4,651,319,120
2025/10/09 53.200 55.040 49.220 50.250 81,316,608 4,222,568,161
2025/09/29 52.880 54.930 52.390 53.350 45,365,164 2,421,932,693
2025/09/22 52.510 57.350 51.130 52.850 177,680,577 9,498,803,646
2025/09/15 53.680 55.970 52.010 52.370 168,232,504 9,001,700,707
2025/09/08 53.520 57.150 50.290 54.460 172,325,942 9,280,613,606
2025/09/01 61.000 61.930 49.010 53.430 199,307,056 11,229,457,802
2025/08/25 61.200 63.930 56.300 58.970 216,584,943 13,016,755,074
2025/08/18 52.640 60.770 52.300 59.330 190,277,024 10,704,985,370
2025/08/11 48.300 52.990 48.190 52.420 143,353,396 7,235,762,663
2025/08/04 47.580 49.300 47.010 48.420 111,158,109 5,344,203,985
2025/07/28 51.870 51.890 47.500 48.180 124,476,691 6,206,407,813
2025/07/21 51.810 52.300 49.420 51.510 120,314,800 6,167,336,648
2025/07/14 47.920 54.880 47.770 52.710 207,369,093 10,538,497,306
2025/07/07 49.000 49.900 46.000 47.030 105,843,160 5,078,619,424
2025/06/30 48.970 51.750 45.900 49.040 142,345,224 6,962,816,631
2025/06/23 43.200 49.170 42.700 48.350 173,385,773 7,950,604,620
2025/06/16 43.390 45.000 42.530 43.970 112,936,151 4,937,850,862
2025/06/09 45.450 47.140 42.780 43.200 140,980,252 6,293,710,899
2025/06/03 42.060 46.040 42.060 45.180 89,142,793 3,907,574,331
2025/05/26 43.540 45.700 42.810 42.930 78,903,651 3,451,640,212
2025/05/19 44.550 45.490 43.440 43.440 71,705,920 3,171,552,841
2025/05/12 47.290 47.980 43.730 44.600 97,340,115 4,467,911,278
2025/05/06 49.500 51.440 46.480 46.730 119,242,137 5,787,715,224
2025/04/28 46.040 48.780 45.360 48.570 77,813,383 3,671,819,010
2025/04/21 52.670 54.920 45.100 45.800 154,038,543 7,643,777,600
2025/04/14 55.050 55.880 51.550 52.210 76,814,318 4,122,816,482
2025/04/07 51.000 55.960 46.000 54.810 149,002,864 7,739,581,263
2025/03/31 56.410 57.660 55.060 56.060 72,841,397 4,100,788,547
2025/03/24 60.800 61.440 55.380 56.100 120,772,638 7,056,745,238
2025/03/17 65.900 67.680 60.210 60.490 117,740,315 7,484,751,824
2025/03/10 65.250 70.980 63.600 66.190 166,185,414 11,052,160,958
2025/03/03 62.600 71.110 59.480 65.990 226,035,252 14,645,954,153
2025/02/24 69.820 74.800 61.250 62.000 298,001,548 19,956,418,665
2025/02/17 59.900 68.580 54.780 68.580 256,972,572 16,178,993,133
2025/02/10 61.990 62.970 55.340 57.200 237,583,966 14,106,547,981
2025/02/05 61.990 66.590 59.100 62.010 197,709,268 12,341,506,781
2025/01/27 62.930 63.330 57.600 59.620 66,449,586 4,044,786,299
2025/01/20 53.520 61.000 52.800 60.220 269,388,229 15,324,149,406
2025/01/13 47.810 56.900 47.020 52.730 244,061,238 12,475,190,180
2025/01/06 48.800 51.580 46.660 48.760 245,349,450 12,009,855,577
2024/12/30 55.880 56.280 47.890 48.260 185,356,545 9,652,905,472
2024/12/23 57.720 60.780 53.440 54.500 380,023,766 21,513,145,393
2024/12/16 48.860 61.880 42.580 57.200 381,169,437 20,060,947,469
2024/12/09 34.360 51.450 34.360 48.110 327,586,739 13,781,574,109
2024/12/02 33.450 35.680 32.770 33.990 93,978,604 3,192,688,124
2024/11/25 31.940 33.630 30.410 33.180 84,222,409 2,719,541,586
2024/11/18 35.390 35.850 30.850 31.970 118,004,160 3,954,909,422
2024/11/11 33.980 36.660 33.850 35.000 177,797,848 6,200,255,454
2024/11/04 31.000 35.470 30.900 33.980 115,502,188 3,792,803,098
2024/10/28 33.770 34.330 30.550 30.880 120,942,848 3,916,431,775
2024/10/21 33.510 35.680 32.100 32.820 129,536,876 4,343,047,610
2024/10/14 30.000 34.300 28.960 33.000 141,427,815 4,464,168,980
2024/10/07 28.630 38.460 28.630 29.960 218,724,653 6,872,328,597
2024/09/30 28.630 32.220 28.630 32.050 36,482,609 1,108,432,867
2024/09/23 23.200 28.080 22.720 27.470 98,601,732 2,501,279,436
2024/09/18 23.180 23.640 22.780 23.290 24,589,499 571,029,640
2024/09/09 21.930 23.620 21.800 23.180 48,362,306 1,094,559,890
2024/09/02 23.700 23.980 22.050 22.110 48,695,367 1,118,045,626
2024/08/26 22.660 24.150 22.280 23.880 68,368,231 1,589,048,609
2024/08/19 21.300 23.600 21.200 22.870 97,167,474 2,161,247,540
2024/08/12 20.970 21.580 20.750 21.300 32,306,113 683,274,289
2024/08/05 21.380 21.880 20.670 21.060 51,099,275 1,085,731,845
2024/07/29 21.980 22.670 21.350 21.520 43,203,874 945,300,763
2024/07/22 23.050 23.100 20.980 22.050 49,621,446 1,106,310,138
2024/07/15 22.740 23.430 21.900 23.030 50,906,872 1,159,404,009
2024/07/08 22.910 23.790 21.940 22.790 58,957,577 1,347,622,816
※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。