Changsha Jingjia Microelectronics Co.,Ltd
銘柄コード：取扱いなし

ティッカー：300474

  • 株価 (CNY)
    55.050
  • 前日比
    -0.980 (-1.74%)
  • 出来高
    5,652,720

  • 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 58.600 59.250 54.990 55.050 30,368,665 1,730,178,766
2026/03/23 63.000 63.300 58.110 59.400 38,073,476 2,320,673,545
2026/03/16 64.710 66.000 63.630 64.430 32,351,363 2,092,890,550
2026/03/09 66.490 67.760 64.520 64.640 36,104,247 2,377,554,925
2026/03/02 73.750 75.340 64.150 67.520 68,178,629 4,785,457,969
2026/02/24 72.390 72.620 71.040 72.040 26,142,528 1,882,850,222
2026/02/09 71.370 72.950 71.130 71.580 30,637,855 2,198,495,880
2026/02/02 73.890 74.190 69.580 70.310 44,723,623 3,219,765,428
2026/01/26 78.100 79.500 73.330 74.280 77,125,111 5,884,838,782
2026/01/19 75.700 82.490 73.530 78.460 89,945,259 6,974,805,109
2026/01/12 75.600 79.660 74.100 76.270 98,395,137 7,518,126,430
2026/01/05 72.330 75.820 72.010 75.550 60,854,390 4,498,812,916
2025/12/29 74.110 74.770 71.800 71.870 27,579,714 2,017,111,332
2025/12/22 75.180 76.090 73.870 74.280 46,757,801 3,500,055,193
2025/12/15 79.000 80.250 74.500 75.030 84,816,721 6,547,426,777
2025/12/08 73.340 78.300 71.610 78.000 83,309,822 6,274,270,969
2025/12/01 72.590 76.610 70.700 73.340 57,505,491 4,215,727,545
2025/11/24 70.000 74.380 69.200 72.600 50,445,506 3,609,123,726
2025/11/17 70.680 73.450 69.700 69.760 39,409,538 2,794,037,720
2025/11/10 72.430 73.200 69.620 70.660 33,454,177 2,391,220,936
2025/11/03 74.700 75.750 72.010 72.330 32,096,108 2,365,402,919
2025/10/27 76.060 78.500 74.400 75.640 55,306,168 4,211,564,693
2025/10/20 74.130 77.380 72.480 75.660 56,237,717 4,212,907,974
2025/10/13 74.480 79.500 71.500 71.510 61,172,845 4,541,930,809
2025/10/09 83.550 84.400 77.510 77.840 45,380,774 3,667,901,058
2025/09/29 80.580 83.170 78.660 82.750 33,217,493 2,700,250,005
2025/09/22 78.000 83.740 77.070 80.260 112,351,057 8,961,962,939
2025/09/15 79.880 81.580 76.620 77.600 82,606,089 6,519,272,543
2025/09/08 76.000 79.850 74.500 78.350 71,449,769 5,514,135,922
2025/09/01 86.800 86.970 73.300 76.610 109,195,462 8,836,096,785
2025/08/25 92.010 93.970 84.000 85.000 188,853,527 16,759,806,253
2025/08/18 88.000 90.500 80.010 88.400 213,116,569 18,483,067,237
2025/08/11 81.510 88.880 80.330 87.770 126,706,707 10,722,238,313
2025/08/04 79.250 87.440 79.130 82.200 120,743,944 9,901,607,127
2025/07/28 79.100 82.170 76.800 79.710 99,684,704 7,919,451,309
2025/07/21 74.100 79.010 72.620 78.290 66,687,700 5,068,598,638
2025/07/14 72.200 76.800 70.370 74.300 73,296,534 5,381,248,284
2025/07/07 70.750 72.990 70.000 72.430 41,609,036 2,976,814,458
2025/06/30 72.950 74.350 70.700 70.940 52,983,404 3,827,256,187
2025/06/23 67.510 74.880 67.200 72.300 69,380,751 4,889,434,974
2025/06/16 72.440 73.320 67.730 67.830 51,734,091 3,638,458,620
2025/06/09 71.820 74.090 69.000 73.040 89,900,316 6,471,698,998
2025/06/03 66.000 72.460 65.880 71.990 42,929,439 2,965,672,969
2025/05/26 65.600 68.660 65.030 66.000 41,644,727 2,761,982,406
2025/05/19 67.780 68.180 65.270 65.350 35,825,908 2,387,617,638
2025/05/12 70.200 74.000 67.210 67.510 71,796,480 5,006,368,550
2025/05/06 70.000 71.920 67.420 69.100 66,638,607 4,638,713,433
2025/04/28 69.180 69.650 67.010 69.230 19,263,785 1,324,722,334
2025/04/21 73.360 74.980 68.460 69.200 37,069,171 2,650,445,726
2025/04/14 76.470 76.600 72.350 73.070 39,857,914 2,974,297,187
2025/04/07 73.600 77.010 62.340 75.440 86,958,024 6,269,456,135
2025/03/31 81.000 81.200 76.700 77.880 26,643,923 2,110,065,481
2025/03/24 83.760 86.380 81.500 81.510 34,440,116 2,868,431,161
2025/03/17 89.500 90.550 83.860 83.890 40,046,228 3,482,019,524
2025/03/10 90.000 90.880 86.210 89.190 50,140,401 4,466,005,517
2025/03/03 90.180 93.150 86.810 90.210 75,103,699 6,765,904,483
2025/02/24 94.890 101.000 90.000 90.310 142,665,178 13,417,659,990
2025/02/17 93.480 97.940 88.080 95.500 107,827,964 10,108,871,625
2025/02/10 93.000 95.950 89.480 90.940 103,229,927 9,532,509,533
2025/02/05 84.590 94.280 83.700 91.430 67,356,749 5,961,072,286
2025/01/27 86.100 86.790 81.700 81.700 17,298,983 1,454,368,748
2025/01/20 89.010 91.980 85.670 86.580 81,887,149 7,231,454,128
2025/01/13 86.000 94.580 84.990 91.760 91,373,147 8,162,591,654
2025/01/06 85.700 94.480 84.500 89.300 95,379,694 8,440,626,020
2024/12/30 100.800 104.200 85.990 86.330 90,253,542 8,513,616,616
2024/12/23 99.550 114.440 97.880 101.690 186,316,798 19,263,293,745
2024/12/16 94.450 103.070 89.010 99.470 115,217,710 11,118,509,015
2024/12/09 93.940 102.650 90.740 95.730 152,611,105 14,614,802,470
2024/12/02 86.300 101.470 83.720 95.610 158,328,630 14,530,610,018
2024/11/25 83.970 87.870 80.100 86.390 61,255,424 5,181,136,900
2024/11/18 89.850 91.850 84.070 84.070 73,843,597 6,458,360,993
2024/11/11 97.530 103.550 89.490 89.510 117,197,411 11,136,097,993
2024/11/04 84.480 98.880 84.480 94.130 117,210,495 10,606,670,718
2024/10/28 94.000 95.210 85.350 85.460 117,881,826 10,609,953,749
2024/10/21 93.110 105.420 89.530 91.160 154,308,220 14,629,190,797
2024/10/14 78.320 98.010 77.500 92.990 160,565,426 13,921,825,261
2024/10/07 68.830 105.480 66.800 78.330 170,125,124 13,586,192,402
2024/09/30 68.830 76.540 66.800 76.430 26,777,192 1,931,974,402
2024/09/23 53.280 65.540 52.900 64.030 41,726,216 2,459,238,855
2024/09/18 52.970 54.000 51.750 53.150 10,802,683 572,191,111
2024/09/09 54.010 55.350 52.700 52.700 15,641,962 839,816,939
2024/09/02 55.800 56.470 54.210 54.730 17,268,117 954,970,040
2024/08/26 55.380 56.960 52.320 56.330 25,375,900 1,401,955,035
2024/08/19 59.700 60.390 55.080 55.450 20,291,588 1,169,911,506
2024/08/12 59.790 60.580 58.600 59.740 17,410,186 1,038,996,375
2024/08/05 63.500 64.260 58.430 59.790 29,784,663 1,831,607,851
2024/07/29 64.590 66.880 63.210 64.010 35,729,583 2,310,721,456
2024/07/22 67.200 68.600 62.970 64.760 53,279,070 3,510,158,329
2024/07/15 60.600 68.880 59.670 67.710 60,506,654 3,885,434,786
2024/07/08 59.690 61.490 57.500 60.350 27,987,644 1,672,471,636
※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。