Sai MicroElectronics Inc.
銘柄コード：取扱いなし

ティッカー：300456

  • 株価 (CNY)
    48.700
  • 前日比
    +1.180 (+2.48%)
  • 出来高
    71,965,801

  • 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 48.140 50.400 48.000 48.700 71,965,801 3,512,650,746
2026/04/02 45.640 47.990 45.470 47.520 58,655,241 2,736,560,268
2026/04/01 45.500 46.580 44.730 46.030 44,371,626 2,028,227,024
2026/03/31 45.500 45.650 43.890 43.930 31,461,664 1,407,673,501
2026/03/30 45.760 46.350 45.210 46.040 35,249,495 1,615,836,850
2026/03/27 42.160 47.330 42.070 46.390 70,453,779 3,134,312,493
2026/03/26 44.390 44.480 42.950 43.020 26,056,001 1,138,907,803
2026/03/25 43.950 45.430 43.950 44.680 29,895,311 1,330,416,077
2026/03/24 43.600 43.750 42.160 43.490 28,548,130 1,234,706,622
2026/03/23 44.160 44.840 42.400 42.740 35,668,489 1,552,827,668
2026/03/20 45.790 47.460 45.200 45.650 45,721,534 2,104,333,602
2026/03/19 45.380 46.020 44.790 45.070 23,683,469 1,073,216,397
2026/03/18 46.030 46.330 45.180 46.270 24,593,266 1,130,122,055
2026/03/17 48.650 48.700 45.100 45.180 41,727,990 1,957,355,690
2026/03/16 48.020 48.580 46.800 48.580 27,209,465 1,305,918,272
2026/03/13 48.180 49.460 47.660 48.030 28,252,082 1,365,493,753
2026/03/12 48.480 49.300 47.120 48.200 33,138,091 1,599,741,343
2026/03/11 49.500 50.940 48.760 48.780 36,258,690 1,794,623,861
2026/03/10 48.500 49.990 48.330 49.670 40,474,385 1,988,202,977
2026/03/09 48.500 48.520 45.880 47.440 42,956,852 2,044,101,802
2026/03/06 49.700 50.850 49.300 49.820 27,867,820 1,391,091,904
2026/03/05 52.060 52.200 50.090 50.440 32,353,938 1,656,440,740
2026/03/04 49.500 51.700 49.400 50.650 33,119,765 1,666,338,176
2026/03/03 54.380 55.200 50.500 50.540 56,105,037 2,954,210,723
2026/03/02 52.610 54.550 52.610 53.650 44,611,360 2,380,239,112
2026/02/27 55.800 55.860 53.600 54.460 71,114,158 3,906,300,698
2026/02/26 55.250 58.580 54.680 57.650 88,533,242 5,005,669,502
2026/02/25 54.010 55.790 53.100 54.930 52,613,994 2,865,226,578
2026/02/24 52.600 55.500 52.120 54.100 55,714,985 2,985,208,896
2026/02/13 53.800 53.980 51.810 51.900 51,117,029 2,702,685,115
2026/02/12 52.810 55.800 52.500 54.530 54,848,458 2,956,880,370
2026/02/11 53.410 54.570 52.650 52.660 42,328,864 2,257,080,850
2026/02/10 54.100 57.430 54.100 54.490 70,572,553 3,883,607,591
2026/02/09 51.590 56.300 51.200 54.090 88,980,580 4,742,220,011
2026/02/06 50.800 51.910 50.120 50.220 39,029,321 1,981,225,907
2026/02/05 54.000 55.290 51.750 51.820 54,837,790 2,918,192,994
2026/02/04 54.400 55.500 52.410 55.250 66,357,050 3,609,159,949
2026/02/03 52.650 56.000 52.480 55.780 88,841,809 4,817,669,197
2026/02/02 51.020 54.000 51.000 51.760 42,641,760 2,215,026,223
2026/01/30 50.290 53.000 49.890 52.260 54,395,352 2,793,745,278
2026/01/29 51.460 52.800 50.500 50.730 45,046,771 2,314,165,243
2026/01/28 52.400 53.450 50.900 52.180 60,615,861 3,166,117,959
2026/01/27 52.060 54.240 52.060 53.680 42,977,624 2,278,243,848
2026/01/26 55.480 55.660 52.250 52.680 55,915,092 3,020,393,482
2026/01/23 56.110 56.500 54.540 55.490 62,690,778 3,489,368,703
2026/01/22 56.120 58.580 54.680 56.990 68,447,340 3,873,606,088
2026/01/21 53.740 56.200 53.500 55.470 49,317,919 2,699,046,412
2026/01/20 55.020 55.880 53.350 54.140 56,481,008 3,083,721,834
2026/01/19 59.750 60.000 54.920 54.980 92,945,884 5,336,255,565
2026/01/16 63.500 64.150 60.500 61.030 72,116,593 4,492,503,160
2026/01/15 60.920 65.580 60.440 62.330 78,578,863 4,896,838,295
2026/01/14 60.900 64.550 58.180 62.800 114,942,808 7,081,339,043
2026/01/13 55.940 60.950 54.340 59.690 105,218,538 6,074,266,198
2026/01/12 52.110 56.370 52.010 55.930 87,041,671 4,709,389,609
2026/01/09 52.000 54.870 51.030 53.110 74,929,334 3,952,709,691
2026/01/08 54.000 54.590 52.660 52.750 65,324,669 3,494,869,791
2026/01/07 53.000 55.250 51.250 54.820 85,771,675 4,595,646,346
2026/01/06 53.000 54.970 52.800 53.170 63,173,030 3,378,809,509
2026/01/05 53.870 54.480 50.260 53.090 85,952,732 4,549,048,341
2025/12/31 59.880 60.570 55.800 55.960 114,824,571 6,665,853,407
2025/12/30 56.000 62.490 55.350 62.150 120,399,963 7,103,296,817
2025/12/29 56.880 58.790 55.800 56.260 68,581,690 3,904,527,065
2025/12/26 58.300 59.880 56.070 57.320 92,868,113 5,376,367,231
2025/12/25 62.000 62.670 59.000 59.090 84,995,432 5,158,372,768
2025/12/24 61.500 63.680 60.280 61.000 80,648,196 4,969,138,596
2025/12/23 59.990 63.870 56.770 61.300 113,836,696 6,885,127,965
2025/12/22 63.080 64.500 59.800 60.450 96,180,875 5,959,126,562
2025/12/19 67.000 67.770 62.040 63.390 102,405,738 6,661,493,256
2025/12/18 59.110 65.900 59.110 65.680 112,069,408 6,998,734,529
2025/12/17 62.320 65.000 59.590 60.840 120,994,552 7,494,100,064
2025/12/16 65.320 68.500 61.100 64.400 122,382,912 7,934,084,184
2025/12/15 60.990 66.440 60.580 65.300 129,617,517 8,208,353,307
2025/12/12 55.190 62.380 54.120 62.330 141,339,536 8,269,069,553
2025/12/11 58.310 66.660 55.550 55.890 170,429,921 10,072,834,405
2025/12/10 54.000 59.970 53.660 58.880 124,686,272 7,060,671,867
2025/12/09 53.000 56.400 51.000 55.120 128,304,336 6,913,037,623
2025/12/08 48.000 54.930 47.450 53.650 129,498,699 6,605,404,889
2025/12/05 45.000 49.500 42.000 48.180 123,670,763 5,709,879,127
2025/12/04 46.820 49.970 46.740 46.750 125,657,831 5,977,543,020
2025/12/03 56.890 56.900 46.740 47.000 191,528,283 9,936,966,142
2025/12/02 50.010 59.770 49.400 58.430 180,611,948 9,825,741,501
2025/12/01 48.580 51.500 47.660 50.690 166,163,152 8,242,938,562
2025/11/28 48.110 49.990 47.530 48.510 165,696,158 8,042,063,028
2025/11/27 41.020 50.510 41.020 48.480 222,754,996 10,081,334,231
2025/11/26 35.430 42.880 35.300 42.090 205,425,516 7,996,188,210
2025/11/25 35.000 38.660 34.310 36.200 186,007,356 6,704,170,128
2025/11/24 35.160 36.130 33.630 35.110 172,099,735 6,024,781,473
2025/11/21 29.010 34.990 29.010 33.490 166,512,185 5,265,947,850
2025/11/20 29.000 30.480 29.000 29.950 102,004,444 3,020,096,575
2025/11/19 27.550 31.180 27.350 29.480 119,466,570 3,451,389,207
※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。