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
2026/04/03 56.230 56.520 54.990 55.050 5,652,720 314,842,372
2026/04/02 58.000 58.030 55.710 56.030 7,680,084 437,323,183
2026/04/01 58.700 58.890 57.880 58.260 5,016,916 293,150,944
2026/03/31 58.300 59.250 57.570 57.610 5,540,624 322,367,355
2026/03/30 58.600 59.230 57.200 58.280 6,478,321 377,864,268
2026/03/27 58.300 59.880 58.110 59.400 4,730,947 278,759,224
2026/03/26 60.750 61.190 59.200 59.360 6,010,256 361,366,642
2026/03/25 60.370 61.440 60.170 60.890 7,024,911 426,535,033
2026/03/24 60.770 61.220 58.340 60.360 9,493,098 571,223,439
2026/03/23 63.000 63.300 59.590 59.780 10,814,264 664,185,059
2026/03/20 65.000 65.520 64.370 64.430 6,616,423 428,942,703
2026/03/19 64.600 65.370 64.300 64.620 5,290,532 342,416,457
2026/03/18 64.550 66.000 64.020 65.570 7,415,784 482,285,512
2026/03/17 65.900 65.930 64.230 64.270 5,451,639 354,806,295
2026/03/16 64.710 65.930 63.630 65.750 7,576,985 492,541,909
2026/03/13 65.300 65.580 64.520 64.640 5,329,269 346,455,777
2026/03/12 66.330 66.800 65.170 65.600 5,673,341 374,298,672
2026/03/11 67.490 67.760 66.270 66.370 7,397,076 495,400,672
2026/03/10 66.800 67.620 66.420 67.490 8,013,932 537,594,593
2026/03/09 66.490 66.600 64.560 66.010 9,690,629 638,757,810
2026/03/06 67.000 67.750 66.780 67.520 5,972,091 401,697,770
2026/03/05 69.170 69.300 66.660 67.280 10,725,327 730,421,582
2026/03/04 70.750 70.790 64.150 68.030 15,938,645 1,090,681,477
2026/03/03 74.500 75.000 72.630 72.680 19,623,814 1,446,324,151
2026/03/02 73.750 75.340 72.300 72.490 15,918,752 1,169,550,709
2026/02/27 71.660 72.470 71.300 72.040 6,646,318 477,654,258
2026/02/26 72.200 72.620 71.040 72.120 8,403,216 604,989,535
2026/02/25 72.000 72.400 71.780 71.960 5,597,311 403,202,297
2026/02/24 72.390 72.530 71.300 71.900 5,495,683 395,854,046
2026/02/13 72.240 72.940 71.500 71.580 6,050,863 436,055,442
2026/02/12 72.000 72.950 71.750 72.640 7,890,246 570,740,944
2026/02/11 71.300 71.980 71.200 71.590 4,292,192 306,966,841
2026/02/10 72.000 72.490 71.300 71.520 5,662,098 406,694,344
2026/02/09 71.370 72.180 71.130 71.840 6,742,456 482,962,123
2026/02/06 70.290 71.300 69.580 70.310 6,419,940 451,771,177
2026/02/05 71.400 71.780 70.700 70.910 6,388,764 454,864,024
2026/02/04 71.500 72.280 70.640 71.970 8,468,211 606,302,737
2026/02/03 71.770 72.280 70.800 71.980 8,834,191 633,477,751
2026/02/02 73.890 74.190 70.800 70.900 14,612,517 1,058,603,794
2026/01/30 76.060 76.660 73.330 74.280 14,558,090 1,093,057,792
2026/01/29 78.500 78.830 75.900 76.480 14,137,454 1,094,627,719
2026/01/28 77.060 79.500 77.030 78.700 19,675,178 1,536,090,334
2026/01/27 75.590 77.570 73.820 76.900 13,777,995 1,046,714,280
2026/01/26 78.100 79.300 75.100 76.010 14,976,394 1,155,091,828
2026/01/23 77.810 78.990 77.260 78.460 14,986,739 1,170,913,918
2026/01/22 79.700 82.490 78.120 78.380 23,556,437 1,876,800,226
2026/01/21 73.880 78.910 73.800 78.030 26,431,156 2,012,864,685
2026/01/20 75.800 77.700 73.530 74.460 14,064,946 1,060,110,142
2026/01/19 75.700 77.070 75.600 75.910 10,905,981 829,617,974
2026/01/16 75.860 77.480 74.580 76.270 15,826,297 1,203,550,321
2026/01/15 76.700 77.000 74.100 75.000 15,113,719 1,144,108,528
2026/01/14 76.390 79.150 75.980 76.790 21,478,357 1,655,498,061
2026/01/13 79.310 79.630 75.800 76.160 19,823,605 1,540,789,698
2026/01/12 75.600 79.660 75.600 79.340 26,153,159 2,028,177,480
2026/01/09 74.780 75.820 74.330 75.550 14,261,503 1,071,324,105
2026/01/08 73.530 75.590 73.470 74.870 14,839,616 1,103,548,043
2026/01/07 74.500 74.500 73.220 73.530 10,380,941 767,540,825
2026/01/06 73.990 74.640 73.300 74.290 10,889,451 806,418,293
2026/01/05 72.330 74.040 72.010 74.000 10,482,879 766,246,040
2025/12/31 72.950 73.330 71.800 71.870 8,121,981 588,742,097
2025/12/30 72.690 73.580 72.340 72.700 9,113,429 663,708,250
2025/12/29 74.110 74.770 72.940 73.150 10,344,304 762,814,837
2025/12/26 75.160 75.790 74.150 74.280 11,475,313 858,869,801
2025/12/25 74.700 75.580 74.310 75.320 8,641,482 647,916,716
2025/12/24 74.300 75.160 73.870 74.780 7,693,213 573,355,931
2025/12/23 75.190 75.970 74.280 74.400 9,486,427 711,102,567
2025/12/22 75.180 76.090 74.640 75.540 9,461,366 713,032,195
2025/12/19 76.100 77.360 74.500 75.030 12,614,781 955,538,123
2025/12/18 77.800 79.100 75.300 75.780 18,146,697 1,397,204,935
2025/12/17 76.250 80.250 76.250 78.820 21,916,731 1,707,148,969
2025/12/16 78.330 79.540 75.890 76.240 18,052,555 1,399,073,012
2025/12/15 79.000 79.000 76.570 77.710 14,085,957 1,099,690,662
2025/12/12 75.530 78.300 74.430 78.000 23,841,954 1,825,459,208
2025/12/11 73.510 78.110 73.300 75.920 29,574,176 2,224,273,776
2025/12/10 72.600 74.030 71.610 73.710 10,979,412 801,359,833
2025/12/09 72.720 74.000 72.410 73.090 8,378,229 612,071,519
2025/12/08 73.340 74.000 73.120 73.400 10,536,051 774,030,986
2025/12/05 75.000 75.000 72.330 73.340 13,737,288 1,015,425,985
2025/12/04 71.500 76.610 71.000 75.290 21,092,207 1,552,386,435
2025/12/03 72.210 72.370 70.700 71.180 6,682,299 478,552,842
2025/12/02 73.660 73.720 72.180 72.280 7,025,994 512,616,522
2025/12/01 72.590 74.140 72.250 73.930 8,967,703 656,682,471
2025/11/28 72.870 73.180 71.040 72.600 8,636,364 625,467,071
2025/11/27 73.310 74.250 72.870 73.100 10,326,859 757,810,730
2025/11/26 72.880 74.280 72.190 73.630 11,912,985 872,566,586
2025/11/25 71.510 74.380 71.200 72.900 12,297,229 891,518,359
2025/11/24 70.000 72.220 69.200 71.350 7,272,069 514,080,737
2025/11/21 72.500 72.700 69.700 69.760 9,282,420 660,583,419
2025/11/20 73.250 73.450 71.930 72.930 7,490,477 545,980,868
2025/11/19 72.100 73.380 71.080 72.880 8,685,045 628,449,856
※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。