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
2026/04/01 58.700 58.890 54.990 55.050 18,349,720 1,044,236,690
2026/03/02 73.750 75.340 57.200 57.610 186,726,660 12,319,291,393
2026/02/02 73.890 74.190 69.580 72.040 101,504,006 7,351,427,634
2026/01/05 72.330 82.490 72.010 74.280 326,319,897 24,564,546,046
2025/12/01 72.590 80.250 70.700 71.870 299,969,549 22,153,501,117
2025/11/03 74.700 75.750 69.200 72.600 155,405,329 11,354,301,850
2025/10/09 83.550 84.400 71.500 75.640 218,097,504 17,180,085,633
2025/09/01 86.800 86.970 73.300 82.750 408,819,870 33,709,242,380
2025/08/01 79.760 93.970 78.500 85.000 666,591,075 56,198,627,055
2025/07/01 72.840 82.170 70.000 79.600 304,085,223 23,156,849,944
2025/06/03 66.000 74.880 65.880 73.000 266,950,424 18,670,512,654
2025/05/06 70.000 74.000 65.030 66.000 215,905,722 14,845,137,680
2025/04/01 78.780 79.570 62.340 69.230 198,336,067 14,375,398,136
2025/03/03 90.180 93.150 77.150 78.600 211,187,194 17,902,338,435
2025/02/05 84.590 101.000 83.700 90.310 421,079,818 37,855,075,638
2025/01/02 93.490 94.580 81.700 81.700 327,926,037 28,814,041,056
2024/12/02 86.300 114.440 83.720 93.490 660,740,721 62,431,738,875
2024/11/01 90.870 103.550 80.100 86.390 392,628,451 35,425,883,562
2024/10/07 68.830 105.480 66.800 92.000 579,759,072 48,280,886,118
2024/09/02 55.800 76.540 51.750 76.430 112,216,170 7,308,639,152
2024/08/01 66.490 66.880 52.320 56.330 108,122,995 6,541,981,812
2024/07/01 62.960 68.880 57.500 65.910 188,822,405 12,049,229,719
2024/06/03 70.700 71.630 61.800 63.230 180,933,495 12,093,594,805
2024/05/06 70.900 73.050 63.000 69.350 195,767,072 13,522,610,498
2024/04/01 74.980 76.500 60.000 69.940 226,275,718 15,919,628,139
2024/03/01 63.690 93.400 62.710 73.900 527,898,244 38,760,928,565
2024/02/01 50.590 65.000 42.310 63.000 171,223,071 9,455,794,095
2024/01/02 70.710 74.670 50.500 50.720 126,140,854 7,776,583,649
2023/12/01 82.890 86.470 66.000 70.710 152,333,195 11,656,155,248
2023/11/01 82.500 89.720 78.300 83.450 279,821,199 23,362,971,457
2023/10/09 79.010 89.420 72.760 82.150 275,455,802 22,266,469,754
2023/09/01 73.700 81.260 67.400 81.090 175,482,042 13,312,506,411
2023/08/01 78.490 78.890 67.230 74.250 152,440,577 11,389,597,710
2023/07/03 89.990 95.160 74.800 77.700 210,474,050 17,766,640,745
2023/06/01 100.900 115.000 88.100 89.990 476,776,794 46,961,322,267
2023/05/04 88.000 99.900 78.160 96.400 364,935,487 33,068,629,154
2023/04/03 121.280 143.200 87.430 89.430 586,383,459 64,698,618,948
2023/03/01 72.030 123.000 71.510 122.000 568,082,011 55,180,646,138
2023/02/01 59.900 88.530 59.900 72.260 373,968,150 26,232,930,802
2023/01/03 54.570 61.850 52.700 60.000 79,147,726 4,533,581,745
2022/12/01 58.990 62.880 51.460 54.570 123,181,574 7,018,270,178
2022/11/01 67.850 71.270 55.280 57.700 162,229,756 10,224,530,371
2022/10/10 47.960 68.930 43.680 67.580 132,280,204 7,544,932,135
2022/09/01 63.000 64.880 46.000 47.900 177,566,655 9,845,183,186
2022/08/01 59.610 74.750 55.000 55.500 223,246,157 13,666,013,500
2022/07/01 68.020 69.640 59.550 59.600 121,461,421 7,798,126,881
2022/06/01 57.867 73.650 57.000 68.390 198,846,986 12,771,295,658
2022/05/05 55.307 64.667 53.460 58.133 88,557,200 5,126,731,283
2022/04/01 63.980 65.067 47.200 55.273 71,988,978 4,166,722,046
2022/03/01 81.667 83.053 61.553 64.333 122,690,513 8,913,649,805
2022/02/07 76.667 83.867 70.000 81.907 74,896,102 5,850,153,251
2022/01/04 101.480 103.327 74.073 75.440 77,316,531 6,848,698,315
2021/12/01 122.667 128.027 98.820 101.467 113,478,897 12,794,206,611
2021/11/01 91.187 142.960 91.040 124.200 160,128,402 17,989,905,547
2021/10/08 84.667 94.333 70.000 91.340 66,901,625 5,692,324,763
2021/09/01 80.000 96.573 70.960 83.040 106,609,739 8,810,575,312
2021/08/02 58.733 86.000 58.507 79.220 145,902,912 10,302,934,130
2021/07/01 64.833 67.207 55.040 58.733 121,303,767 7,454,510,719
2021/06/01 55.573 67.367 52.267 65.280 125,259,848 7,530,841,266
2021/05/06 48.533 56.253 46.920 56.020 62,898,622 3,266,419,788
2021/04/01 52.073 57.993 47.873 48.600 92,134,761 4,757,355,350
2021/03/01 46.667 56.333 45.687 52.533 139,830,593 7,034,177,980
2021/02/01 48.140 52.333 44.547 46.653 72,453,457 3,471,842,865
2021/01/04 46.600 54.807 44.047 48.873 174,579,723 8,481,388,457
2020/12/01 40.900 47.000 39.100 46.607 111,972,429 4,859,799,370
2020/11/02 40.553 44.867 38.000 41.107 70,963,832 2,918,866,596
2020/10/09 43.100 45.127 38.667 40.367 44,829,312 1,874,548,888
2020/09/01 48.533 49.780 41.720 42.087 76,094,393 3,464,577,713
2020/08/03 52.273 57.500 46.233 48.780 123,579,343 6,326,829,833
2020/07/01 44.953 59.660 43.960 50.467 149,213,947 7,424,886,002
2020/06/01 39.633 45.000 39.633 44.867 75,464,013 3,190,863,727
2020/05/06 36.500 43.300 36.460 39.280 94,818,572 3,687,020,172
2020/04/01 34.060 37.133 32.613 36.733 72,782,009 2,557,177,690
2020/03/02 43.527 46.053 33.667 34.060 112,396,311 4,420,181,623
2020/02/03 38.413 51.360 34.867 42.333 185,593,589 7,747,279,584
2020/01/02 39.373 46.200 38.467 42.680 113,031,742 4,711,163,006
2019/12/02 38.520 48.000 37.373 39.053 181,911,222 7,410,426,495
2019/11/01 36.193 43.067 35.607 38.000 119,673,977 4,573,550,460
2019/10/08 37.033 41.633 35.800 36.567 91,059,477 3,438,246,497
2019/09/02 30.207 41.687 30.147 36.400 190,423,341 6,590,599,437
2019/08/01 27.320 31.100 24.007 29.847 83,031,788 2,330,577,741
2019/07/01 26.940 28.387 25.200 27.527 60,598,340 1,636,973,257
2019/06/03 29.313 29.440 25.253 26.307 44,743,881 1,233,957,936
2019/05/06 26.653 31.253 23.773 28.687 78,456,352 2,164,728,436
2019/04/01 31.100 33.753 26.340 27.207 65,992,230 1,953,370,008
2019/03/01 28.667 39.333 28.500 31.007 96,840,797 3,086,969,875
2019/02/01 22.267 29.000 22.267 28.520 43,442,574 1,108,372,111
2019/01/02 24.073 24.920 21.873 22.233 40,020,086 931,457,496
2018/12/03 26.500 27.193 23.927 24.107 19,959,444 507,603,589
2018/11/01 26.093 27.653 24.607 25.827 51,486,075 1,340,954,823
※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。