Sangfor Technologies Inc.
銘柄コード：取扱いなし

ティッカー：300454

  • 株価 (CNY)
    95.800
  • 前日比
    -2.200 (-2.24%)
  • 出来高
    7,471,123

  • 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
2026/03/30 103.000 106.800 95.600 95.800 40,014,686 4,013,473,005
2026/03/23 109.050 110.500 99.130 104.040 46,016,181 4,862,990,008
2026/03/16 120.040 120.940 110.410 110.470 47,359,546 5,468,369,978
2026/03/09 118.880 135.980 115.300 120.040 85,404,328 10,466,300,396
2026/03/02 126.900 128.280 115.000 117.450 45,804,013 5,583,852,714
2026/02/24 143.880 145.000 124.590 131.100 59,396,168 8,086,342,801
2026/02/09 140.010 157.680 136.750 146.510 68,838,738 9,997,966,210
2026/02/02 160.650 161.880 134.080 136.280 66,700,551 9,886,522,420
2026/01/26 176.100 188.000 154.810 160.670 100,382,803 17,054,536,315
2026/01/19 149.320 169.880 137.140 167.240 82,301,480 12,830,389,224
2026/01/12 139.900 166.880 138.690 152.030 118,212,079 17,657,929,300
2026/01/05 116.000 134.000 115.100 133.400 38,480,282 4,795,605,144
2025/12/29 113.430 116.600 112.000 115.160 13,259,430 1,515,519,700
2025/12/22 111.320 116.150 107.130 113.400 19,311,910 2,162,933,920
2025/12/15 113.810 114.660 109.800 110.920 16,662,324 1,871,137,329
2025/12/08 112.710 115.550 110.080 114.700 18,890,249 2,139,509,601
2025/12/01 115.180 117.900 110.520 112.540 18,859,723 2,150,668,512
2025/11/24 112.210 119.820 109.650 115.060 25,386,080 2,898,709,544
2025/11/17 117.060 123.000 111.880 111.900 28,740,464 3,332,744,205
2025/11/10 123.000 124.790 116.510 117.000 34,417,855 4,141,328,402
2025/11/03 133.010 135.000 119.630 122.120 65,649,810 8,366,411,786
2025/10/27 108.860 132.240 108.020 131.000 60,457,162 7,256,673,154
2025/10/20 106.000 107.570 103.060 107.420 21,416,552 2,270,422,218
2025/10/13 108.000 118.800 103.000 103.550 30,938,051 3,351,751,100
2025/10/09 125.000 127.290 113.400 114.040 19,957,287 2,393,527,323
2025/09/29 118.500 127.410 115.050 125.500 15,292,649 1,859,815,508
2025/09/22 119.000 127.460 112.710 118.330 40,342,707 4,815,910,648
2025/09/15 121.300 126.710 117.720 119.130 53,084,745 6,434,667,365
2025/09/08 113.520 127.150 108.750 121.000 49,739,844 5,849,654,353
2025/09/01 131.000 133.660 107.000 112.650 57,672,572 6,982,850,836
2025/08/25 119.390 133.980 116.500 129.500 73,021,988 9,116,247,536
2025/08/18 102.870 121.950 99.800 119.850 47,777,524 5,308,919,023
2025/08/11 103.180 106.680 101.470 102.530 23,793,968 2,461,842,899
2025/08/04 111.000 112.570 103.020 103.380 30,433,865 3,271,412,233
2025/07/28 104.700 113.800 99.200 111.430 42,134,858 4,520,332,903
2025/07/21 104.830 105.530 100.330 103.650 34,302,648 3,553,239,793
2025/07/14 89.350 104.690 88.800 103.000 43,076,942 4,155,201,825
2025/07/07 88.900 90.700 86.250 89.280 22,089,993 1,961,204,803
2025/06/30 93.290 95.220 89.060 89.330 18,051,521 1,655,775,763
2025/06/23 87.630 96.180 86.580 93.080 23,283,335 2,115,698,443
2025/06/16 88.220 91.980 86.800 88.400 18,109,077 1,608,991,491
2025/06/09 98.450 101.310 88.510 90.180 30,044,077 2,842,545,235
2025/06/03 89.960 99.990 89.520 98.060 19,948,036 1,882,745,507
2025/05/26 89.900 91.850 85.860 89.300 19,063,032 1,700,946,687
2025/05/19 93.700 94.380 90.010 90.250 23,534,485 2,167,173,051
2025/05/12 95.600 98.580 93.200 94.010 23,801,084 2,269,373,856
2025/05/06 99.570 102.550 94.200 95.500 27,458,141 2,689,662,201
2025/04/28 94.860 98.650 91.580 98.060 25,702,330 2,461,961,934
2025/04/21 87.490 96.000 87.000 94.890 38,241,809 3,493,198,043
2025/04/14 89.970 92.860 84.500 88.100 31,475,299 2,796,816,380
2025/04/07 95.000 98.800 81.880 88.950 51,507,557 4,695,300,127
2025/03/31 101.490 109.000 100.530 101.760 30,496,982 3,147,136,057
2025/03/24 104.480 107.170 98.940 103.010 35,193,452 3,639,002,936
2025/03/17 114.680 118.000 104.470 104.480 55,060,008 6,079,037,833
2025/03/10 129.980 130.880 111.330 114.400 62,181,547 7,564,229,738
2025/03/03 103.000 142.000 99.450 131.540 86,553,235 10,299,618,581
2025/02/24 117.000 119.490 101.000 102.060 87,403,411 9,604,542,326
2025/02/17 111.000 122.730 96.950 119.560 125,375,254 14,112,238,590
2025/02/10 73.310 105.590 73.290 105.590 99,895,255 8,935,131,083
2025/02/05 62.800 74.000 61.730 72.640 40,845,441 2,769,014,558
2025/01/27 59.990 60.600 59.180 59.540 3,772,976 225,727,721
2025/01/20 55.500 60.500 55.070 59.280 24,727,710 1,424,006,999
2025/01/13 52.400 55.850 51.810 55.110 18,312,365 985,067,894
2025/01/06 53.080 54.150 51.500 52.530 17,574,041 928,172,975
2024/12/30 60.500 60.500 52.800 52.880 20,588,060 1,166,725,360
2024/12/23 62.960 63.470 59.380 60.290 18,458,866 1,135,681,730
2024/12/16 64.300 64.300 61.210 62.960 25,807,937 1,630,868,058
2024/12/09 64.730 66.950 63.120 64.300 38,008,306 2,461,988,021
2024/12/02 64.850 66.100 62.220 65.280 27,219,307 1,758,707,473
2024/11/25 63.310 66.300 61.500 65.200 22,108,919 1,416,684,257
2024/11/18 67.000 67.880 62.700 63.100 28,094,184 1,830,897,971
2024/11/11 69.130 74.780 67.200 67.300 43,704,266 3,041,926,174
2024/11/04 62.880 72.700 62.520 69.500 45,213,602 3,024,789,973
2024/10/28 66.470 69.800 62.610 62.790 37,989,043 2,485,148,220
2024/10/21 68.890 70.000 63.810 66.470 41,865,227 2,817,215,787
2024/10/14 62.130 73.200 60.640 68.800 53,666,395 3,552,312,851
2024/10/07 63.000 84.300 61.010 62.050 100,074,969 6,764,067,154
2024/09/30 63.000 70.400 61.880 70.250 27,220,570 1,806,969,488
2024/09/23 43.990 58.700 43.290 58.700 34,932,955 1,787,519,307
2024/09/18 43.820 44.600 42.700 44.100 8,855,553 387,917,499
2024/09/09 44.640 46.890 43.560 44.640 11,410,638 512,708,491
2024/09/02 46.600 46.870 44.110 45.000 9,126,048 416,558,460
2024/08/26 45.670 48.290 45.230 46.580 12,800,528 594,488,521
2024/08/19 47.110 47.950 44.040 45.670 9,050,204 418,051,548
2024/08/12 47.300 47.920 46.230 47.110 6,195,220 292,042,670
2024/08/05 47.960 48.780 46.990 47.530 9,085,915 434,443,025
2024/07/29 48.450 49.790 47.410 48.200 12,171,930 589,882,157
2024/07/22 51.350 51.930 47.940 48.500 13,604,753 679,285,317
2024/07/15 49.140 50.160 47.450 49.750 10,637,059 522,545,523
2024/07/08 48.620 50.490 46.770 49.240 12,432,539 606,459,252
※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。