SUNRESIN NEW MATERIALS CO.,LTD,XI'AN
銘柄コード：取扱いなし

ティッカー：300487

  • 株価 (CNY)
    65.590
  • 前日比
    -1.170 (-1.75%)
  • 出来高
    1,368,050

  • 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 67.380 67.880 65.430 65.590 10,028,492 667,596,712
2026/03/23 64.430 68.280 60.660 67.820 21,746,993 1,420,024,275
2026/03/16 76.660 77.440 65.500 65.740 22,192,605 1,583,109,477
2026/03/09 72.810 78.820 69.800 77.440 22,907,464 1,711,588,441
2026/03/02 73.840 77.500 72.230 73.500 29,827,663 2,215,225,961
2026/02/24 69.420 74.770 68.580 74.710 22,540,015 1,619,950,878
2026/02/09 67.700 71.180 66.210 68.880 16,393,473 1,122,829,949
2026/02/02 66.580 69.650 65.160 66.550 19,880,036 1,331,664,211
2026/01/26 70.700 71.790 65.270 67.160 34,598,550 2,377,958,341
2026/01/19 72.890 74.990 71.200 71.580 26,814,498 1,948,475,497
2026/01/12 68.000 76.800 68.000 72.980 34,843,010 2,489,358,849
2026/01/05 61.980 70.880 61.970 66.920 30,706,171 2,009,335,064
2025/12/29 62.970 62.980 61.030 61.750 9,991,125 621,273,130
2025/12/22 61.000 62.620 60.030 62.300 19,464,044 1,196,795,405
2025/12/15 60.980 61.490 58.270 60.740 26,113,147 1,576,450,684
2025/12/08 52.170 62.000 51.870 61.520 28,529,097 1,623,020,328
2025/12/01 53.300 54.740 51.460 52.080 14,354,350 759,273,343
2025/11/24 52.100 54.060 51.460 53.210 16,394,202 864,097,401
2025/11/17 54.530 57.470 51.080 51.460 28,397,667 1,523,108,869
2025/11/10 55.540 57.180 53.600 54.370 18,745,403 1,034,230,747
2025/11/03 55.990 56.770 53.140 55.070 16,909,554 934,126,036
2025/10/27 56.160 57.760 55.050 55.550 17,345,372 973,595,730
2025/10/20 57.470 59.200 55.500 55.710 21,387,719 1,218,458,351
2025/10/13 57.000 59.870 55.900 56.950 22,805,748 1,309,734,107
2025/10/09 58.180 59.050 56.760 58.930 10,269,295 597,981,047
2025/09/29 57.920 58.500 56.860 57.700 7,501,593 433,179,487
2025/09/22 56.720 60.000 54.500 57.750 28,631,304 1,638,927,419
2025/09/15 55.510 57.850 53.490 56.840 26,561,256 1,485,371,838
2025/09/08 56.660 56.700 53.400 55.350 25,342,622 1,407,212,443
2025/09/01 55.550 56.680 52.630 56.060 34,850,521 1,924,794,274
2025/08/25 53.990 55.810 50.100 55.110 48,780,053 2,622,049,798
2025/08/18 51.760 54.780 51.180 53.460 32,414,360 1,711,316,136
2025/08/11 52.950 53.300 50.340 51.100 17,980,035 933,568,367
2025/08/04 50.330 51.520 49.680 50.790 11,120,021 562,450,662
2025/07/28 54.820 55.200 50.110 50.430 16,832,913 886,084,540
2025/07/21 53.060 55.880 52.420 54.660 16,104,125 869,703,270
2025/07/14 51.590 53.400 50.810 53.200 17,040,755 890,379,448
2025/07/07 49.760 51.780 49.370 50.960 15,090,902 761,600,096
2025/06/30 49.070 51.250 48.520 49.760 18,656,715 926,305,899
2025/06/23 49.000 50.000 48.100 48.920 17,695,378 867,161,998
2025/06/16 50.200 51.890 48.010 48.910 22,080,359 1,098,553,061
2025/06/09 46.480 51.680 46.010 50.550 35,609,623 1,733,476,447
2025/06/03 45.150 47.320 44.570 46.110 13,148,522 602,037,951
2025/05/26 45.780 46.140 44.810 45.160 10,523,364 478,523,669
2025/05/19 45.150 46.950 44.300 45.700 13,726,865 624,915,529
2025/05/12 46.340 47.350 45.250 45.320 13,618,779 627,349,054
2025/05/06 44.070 46.770 44.010 46.160 13,927,497 630,254,057
2025/04/28 44.360 44.360 43.030 43.540 5,289,014 231,777,816
2025/04/21 44.400 45.450 43.900 44.110 11,252,083 500,323,870
2025/04/14 44.820 45.650 43.530 44.550 12,430,888 554,883,763
2025/04/07 44.060 45.360 41.000 44.400 29,633,424 1,295,128,795
2025/03/31 47.250 47.660 45.790 46.370 9,851,232 460,717,492
2025/03/24 47.990 48.820 47.220 47.500 11,846,789 567,253,874
2025/03/17 49.340 50.760 47.710 47.960 18,731,744 916,778,380
2025/03/10 48.500 49.990 47.760 48.990 19,567,299 955,079,864
2025/03/03 46.680 50.090 46.680 48.650 23,276,893 1,117,872,786
2025/02/24 51.500 51.870 46.430 46.570 27,737,710 1,361,713,528
2025/02/17 47.200 51.600 46.160 51.030 38,052,647 1,864,484,571
2025/02/10 49.030 49.050 46.570 47.170 17,775,856 852,441,174
2025/02/05 49.420 49.800 47.590 49.090 13,081,409 640,662,005
2025/01/27 49.980 50.600 49.130 49.200 3,092,250 153,769,861
2025/01/20 47.380 49.770 47.000 49.630 20,787,598 1,007,055,185
2025/01/13 46.950 49.230 46.530 46.950 22,843,230 1,083,111,750
2025/01/06 46.620 47.660 44.000 46.880 20,613,339 954,191,462
2024/12/30 48.940 49.880 46.220 46.620 14,506,938 695,099,934
2024/12/23 52.010 52.200 48.820 48.940 16,910,679 853,862,459
2024/12/16 52.150 52.290 49.950 51.620 14,374,063 740,300,179
2024/12/09 54.700 54.970 51.500 52.150 27,962,455 1,491,237,725
2024/12/02 55.050 56.490 53.210 54.690 23,429,623 1,285,349,117
2024/11/25 51.600 55.810 50.400 55.270 28,796,922 1,534,012,034
2024/11/18 57.970 58.900 51.590 51.590 42,420,903 2,333,679,926
2024/11/11 49.890 58.550 49.880 56.790 61,671,513 3,316,539,790
2024/11/04 49.520 52.430 48.470 50.460 39,248,724 1,971,070,919
2024/10/28 51.600 52.140 48.150 49.460 34,162,745 1,719,667,176
2024/10/21 53.550 57.270 48.660 51.650 46,245,033 2,440,928,454
2024/10/14 53.540 55.460 50.060 53.500 23,599,468 1,254,075,729
2024/10/07 50.650 68.020 50.650 52.990 40,245,144 2,236,724,490
2024/09/30 50.650 56.980 50.650 56.680 8,301,466 446,120,782
2024/09/23 41.600 50.190 41.090 49.010 21,654,249 984,672,837
2024/09/18 40.700 42.800 40.410 41.600 6,667,781 275,896,108
2024/09/09 41.400 41.790 39.930 40.890 11,466,608 470,159,594
2024/09/02 41.000 43.300 39.880 41.260 16,111,404 666,367,669
2024/08/26 38.310 41.480 37.350 40.180 17,220,256 677,272,668
2024/08/19 38.500 39.580 37.480 38.200 4,715,358 181,258,361
2024/08/12 40.330 41.100 38.110 38.650 8,041,054 318,003,583
2024/08/05 38.410 41.800 37.780 40.100 11,604,512 458,639,325
2024/07/29 38.450 39.880 36.480 38.430 9,866,505 377,985,806
2024/07/22 40.830 41.390 37.300 38.330 8,722,605 344,215,799
2024/07/15 41.400 41.600 39.270 40.650 9,545,379 388,783,286
2024/07/08 40.000 42.010 37.380 41.050 15,258,973 612,037,407
※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。