Shenyu Communication Technology Inc.
銘柄コード：取扱いなし

ティッカー：300563

  • 株価 (CNY)
    29.980
  • 前日比
    -0.200 (-0.66%)
  • 出来高
    2,413,060

  • 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 29.800 30.900 29.700 29.980 12,274,552 369,402,642
2026/03/23 30.310 32.180 28.850 30.360 21,670,729 659,331,929
2026/03/16 33.250 38.000 30.450 30.860 37,021,943 1,226,907,191
2026/03/09 34.150 35.540 32.440 33.290 21,444,204 725,993,526
2026/03/02 37.180 37.800 34.130 34.600 23,310,857 837,500,814
2026/02/24 37.370 38.080 37.000 37.600 18,271,249 685,400,228
2026/02/09 36.630 38.470 36.500 37.000 25,720,025 955,498,928
2026/02/02 36.210 37.560 35.780 36.280 22,767,168 830,034,027
2026/01/26 39.660 41.550 35.270 36.490 63,975,357 2,446,577,590
2026/01/19 41.720 41.980 38.100 39.650 80,685,282 3,256,659,694
2026/01/12 38.890 44.590 38.050 42.420 103,802,837 4,254,618,781
2026/01/05 36.770 38.660 36.770 38.520 38,952,959 1,467,747,495
2025/12/29 37.120 37.830 36.600 36.680 16,263,448 602,682,724
2025/12/22 35.790 39.790 35.620 37.150 37,896,741 1,405,495,381
2025/12/15 36.080 36.650 34.820 35.760 19,955,097 714,941,237
2025/12/08 38.530 40.900 35.660 36.400 46,122,370 1,746,769,457
2025/12/01 36.180 41.350 35.950 38.700 51,489,415 1,958,914,793
2025/11/24 34.900 36.600 34.700 35.970 14,983,598 532,554,531
2025/11/17 37.900 38.110 34.330 34.500 19,817,174 717,579,870
2025/11/10 38.210 38.710 37.570 37.860 19,282,207 734,411,059
2025/11/03 37.830 38.550 37.460 37.920 18,207,444 690,790,425
2025/10/27 38.950 38.980 37.010 37.600 24,264,181 925,314,542
2025/10/20 37.410 38.650 36.680 38.650 24,719,749 935,580,700
2025/10/13 39.700 41.780 36.790 36.790 40,811,247 1,582,047,989
2025/10/09 42.650 43.520 41.240 42.990 27,788,164 1,183,775,786
2025/09/29 46.230 46.560 42.610 42.650 41,098,663 1,829,404,236
2025/09/22 40.200 51.500 39.690 45.550 145,151,099 6,420,758,864
2025/09/15 40.310 41.800 39.550 40.420 39,437,117 1,597,991,980
2025/09/08 40.300 41.990 38.060 40.710 40,790,732 1,642,438,823
2025/09/01 43.260 43.670 38.010 40.890 56,298,890 2,334,011,232
2025/08/25 41.250 43.860 40.000 43.250 80,556,577 3,390,626,325
2025/08/18 39.900 42.880 39.800 41.240 73,559,272 3,012,619,984
2025/08/11 38.750 40.700 38.680 39.950 51,355,815 2,029,581,808
2025/08/04 37.410 40.330 36.930 38.900 43,278,688 1,661,577,029
2025/07/28 37.610 39.320 37.410 37.690 34,358,867 1,305,894,637
2025/07/21 38.210 39.800 37.230 37.630 32,263,695 1,233,037,763
2025/07/14 39.750 41.190 38.680 38.840 44,291,272 1,754,598,740
2025/07/07 39.450 41.990 38.470 39.830 87,555,718 3,496,537,598
2025/06/30 40.250 42.300 38.410 40.230 70,151,896 2,826,946,029
2025/06/23 37.150 40.810 37.000 40.100 71,148,071 2,758,054,972
2025/06/16 38.000 39.990 36.630 37.340 65,100,737 2,473,176,998
2025/06/09 37.000 39.900 36.300 37.420 66,930,288 2,520,259,994
2025/06/03 33.610 37.380 33.460 36.990 39,223,080 1,386,928,108
2025/05/26 34.300 35.100 33.560 33.600 20,876,861 712,736,034
2025/05/19 36.320 38.680 34.230 34.300 32,953,742 1,182,462,647
2025/05/12 38.510 39.390 36.360 36.620 51,312,727 1,935,516,062
2025/05/06 35.530 40.170 35.360 37.870 50,968,309 1,897,677,564
2025/04/28 34.440 35.300 33.790 35.080 17,108,823 592,863,489
2025/04/21 34.500 36.410 34.500 35.150 30,256,359 1,063,208,455
2025/04/14 35.590 36.150 33.390 34.790 26,418,840 924,131,023
2025/04/07 33.990 35.890 27.700 34.390 49,363,946 1,628,639,988
2025/03/31 39.270 40.600 38.220 38.820 17,027,837 667,959,475
2025/03/24 41.780 42.580 39.450 39.450 26,535,272 1,083,037,126
2025/03/17 44.410 45.450 41.450 41.650 30,597,682 1,323,043,769
2025/03/10 44.740 45.950 42.660 43.850 33,859,871 1,499,992,285
2025/03/03 45.490 46.420 42.000 45.050 37,444,996 1,675,289,121
2025/02/24 49.150 52.490 44.590 44.730 80,401,188 3,838,352,715
2025/02/17 47.120 50.880 47.120 50.300 83,795,338 4,093,821,237
2025/02/10 48.000 51.820 47.010 47.490 75,767,491 3,680,784,712
2025/02/05 46.810 48.880 44.300 48.040 61,738,959 2,902,194,115
2025/01/27 53.000 55.830 52.000 52.000 18,689,780 994,436,469
2025/01/20 54.500 64.000 54.500 58.430 140,616,936 8,135,744,374
2025/01/13 49.000 54.870 48.680 52.290 71,346,469 3,653,652,677
2025/01/06 53.500 57.220 50.560 50.580 101,171,952 5,358,572,437
2024/12/30 69.950 72.990 50.580 50.800 105,652,972 6,453,283,529
2024/12/23 59.050 72.300 55.390 69.950 165,217,217 10,602,401,857
2024/12/16 55.000 62.800 51.660 59.200 125,340,623 7,165,096,713
2024/12/09 54.080 56.700 51.080 52.600 83,029,203 4,451,610,718
2024/12/02 53.000 61.500 52.200 54.580 106,208,920 5,875,477,454
2024/11/25 48.000 51.550 45.710 51.550 65,263,690 3,211,136,707
2024/11/18 48.800 52.900 46.000 48.220 75,698,735 3,707,724,040
2024/11/11 56.500 59.900 50.120 50.790 109,518,768 5,949,880,868
2024/11/04 50.030 59.820 49.310 56.680 96,631,712 5,214,247,179
2024/10/28 53.990 59.300 50.110 50.450 134,694,470 7,201,103,102
2024/10/21 60.740 64.870 55.180 55.700 162,340,844 9,597,996,549
2024/10/14 48.580 67.000 47.170 61.320 211,904,034 11,870,334,224
2024/10/07 32.800 55.080 32.800 47.770 182,032,165 7,665,829,548
2024/09/30 32.800 38.880 32.800 38.580 34,188,410 1,222,748,483
2024/09/23 25.600 33.990 25.430 32.770 145,038,499 4,271,021,199
2024/09/18 26.990 27.180 25.370 25.490 39,442,829 1,035,670,082
2024/09/09 27.370 28.960 26.690 27.470 85,772,529 2,369,251,682
2024/09/02 39.060 39.300 27.610 27.840 121,039,537 4,049,075,111
2024/08/26 37.970 40.440 33.980 39.060 109,998,389 4,164,814,003
2024/08/19 38.030 40.700 35.430 37.340 105,303,479 3,988,369,267
2024/08/12 37.170 41.790 36.970 39.560 141,131,174 5,486,121,561
2024/08/05 37.080 38.470 33.790 37.200 154,618,559 5,664,450,908
2024/07/29 38.160 45.390 37.280 39.980 192,663,433 7,745,551,665
2024/07/22 32.490 39.190 32.250 38.100 173,360,957 6,155,614,180
2024/07/15 37.040 39.380 32.380 32.860 157,330,351 5,571,854,380
2024/07/08 28.020 39.060 27.440 37.010 217,576,940 7,154,473,729
※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。