WUHAN JINGCE ELECTRONIC GROUP CO.,LTD
銘柄コード：取扱いなし

ティッカー：300567

  • 株価 (CNY)
    117.000
  • 前日比
    -0.780 (-0.66%)
  • 出来高
    8,513,178

  • 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
2026/03/30 125.550 134.760 114.330 117.000 42,064,747 5,170,178,053
2026/03/23 127.150 132.870 119.500 127.300 36,095,236 4,573,446,877
2026/03/16 135.090 136.880 126.600 129.440 37,563,149 4,958,429,575
2026/03/09 136.990 146.590 130.880 134.900 40,914,936 5,619,257,310
2026/03/02 151.000 159.500 138.000 143.810 58,603,285 8,677,827,934
2026/02/24 141.000 159.000 132.240 152.730 56,427,261 8,252,063,716
2026/02/09 131.000 148.190 126.510 141.130 62,903,010 8,599,313,239
2026/02/02 132.420 134.100 123.870 126.160 63,269,081 8,170,410,947
2026/01/26 144.000 152.310 130.080 132.460 85,012,720 11,877,339,643
2026/01/19 135.280 155.080 134.000 145.460 100,659,346 14,339,427,134
2026/01/12 108.300 138.800 105.270 135.900 84,030,062 10,257,339,593
2026/01/05 94.000 110.570 93.840 107.270 100,185,002 10,160,762,902
2025/12/29 85.340 96.000 84.000 91.200 43,416,712 3,869,948,624
2025/12/22 76.880 86.980 76.880 85.600 52,903,922 4,316,166,476
2025/12/15 79.560 79.560 74.390 76.910 40,783,323 3,164,989,781
2025/12/08 67.860 80.400 66.700 79.700 63,811,041 4,700,640,335
2025/12/01 67.060 69.300 65.800 67.610 22,595,660 1,523,907,799
2025/11/24 65.500 67.840 64.360 67.030 22,814,508 1,509,921,175
2025/11/17 70.100 71.000 64.200 64.320 22,069,881 1,487,620,328
2025/11/10 76.220 78.600 69.700 69.700 29,000,620 2,133,140,604
2025/11/03 74.740 78.000 71.670 76.380 27,417,453 2,061,723,921
2025/10/27 75.570 82.300 74.400 75.150 37,878,648 2,911,163,492
2025/10/20 71.770 75.330 68.590 74.820 28,005,469 2,033,967,199
2025/10/13 76.000 82.800 69.370 69.560 46,669,242 3,473,708,355
2025/10/09 79.150 84.480 78.750 79.210 19,136,548 1,538,530,617
2025/09/29 80.580 81.160 78.290 78.520 16,821,499 1,339,622,126
2025/09/22 74.980 84.000 73.000 80.500 54,869,809 4,286,429,479
2025/09/15 73.210 77.880 70.800 74.990 49,975,427 3,709,176,191
2025/09/08 70.600 74.500 69.110 72.980 42,298,952 3,036,959,006
2025/09/01 70.920 77.900 65.520 70.600 67,082,028 4,778,588,264
2025/08/25 65.900 72.500 64.330 70.500 86,362,766 5,899,224,638
2025/08/18 62.120 65.280 61.020 65.100 51,770,564 3,281,218,346
2025/08/11 58.080 63.000 58.060 61.870 40,565,431 2,444,168,631
2025/08/04 58.040 60.500 57.980 58.250 30,514,686 1,790,983,208
2025/07/28 61.080 61.860 58.400 58.800 33,537,893 2,013,447,406
2025/07/21 59.720 61.080 58.800 61.080 26,622,288 1,601,863,068
2025/07/14 58.300 60.330 57.950 59.660 22,184,914 1,310,241,020
2025/07/07 59.440 61.290 57.710 58.250 20,909,316 1,237,256,501
2025/06/30 60.530 61.870 58.500 59.560 23,216,706 1,395,672,281
2025/06/23 55.510 61.050 55.000 60.350 35,164,632 2,038,757,451
2025/06/16 56.720 58.150 55.820 55.930 17,485,169 990,622,249
2025/06/09 59.360 60.200 56.800 57.050 17,290,816 1,008,962,340
2025/06/03 56.850 60.990 56.620 60.000 16,020,857 939,062,533
2025/05/26 56.900 58.320 56.650 57.120 13,158,256 753,277,260
2025/05/19 57.910 58.810 56.760 56.860 17,207,096 990,870,623
2025/05/12 61.700 62.040 57.840 57.920 24,757,641 1,482,363,754
2025/05/06 61.300 64.550 60.850 61.150 27,602,126 1,710,296,732
2025/04/28 62.300 62.770 60.070 60.830 11,528,309 708,904,541
2025/04/21 62.000 65.150 61.000 62.520 33,617,054 2,106,696,731
2025/04/14 65.800 66.360 60.800 61.840 27,650,426 1,761,332,136
2025/04/07 64.050 66.230 55.160 64.760 53,233,944 3,329,783,197
2025/03/31 63.590 74.170 63.120 67.740 42,877,778 2,879,457,181
2025/03/24 69.500 72.080 62.560 64.590 54,312,537 3,648,852,017
2025/03/17 66.760 72.150 66.450 68.890 59,738,108 4,095,794,029
2025/03/10 67.870 67.870 64.400 66.330 31,196,041 2,078,202,261
2025/03/03 64.300 70.030 62.580 67.880 39,631,099 2,623,479,676
2025/02/24 67.850 69.200 64.000 64.360 46,475,279 3,083,750,949
2025/02/17 64.230 67.860 61.990 66.890 46,091,056 3,007,095,721
2025/02/10 64.200 66.860 62.450 63.630 29,172,240 1,875,337,448
2025/02/05 58.580 65.770 58.200 63.580 21,964,522 1,351,531,949
2025/01/27 59.310 59.800 57.780 57.780 4,231,810 248,269,713
2025/01/20 61.840 62.580 56.110 59.260 32,345,244 1,939,016,514
2025/01/13 56.310 62.800 56.000 61.600 37,629,097 2,226,795,887
2025/01/06 57.880 60.770 54.640 57.560 30,974,346 1,787,606,943
2024/12/30 68.510 69.540 57.990 58.020 24,468,506 1,554,117,158
2024/12/23 73.890 74.670 67.670 69.100 33,523,207 2,391,294,163
2024/12/16 67.350 74.700 63.260 73.820 45,965,719 3,207,602,786
2024/12/09 69.020 71.560 66.760 67.350 31,313,465 2,150,373,925
2024/12/02 70.290 75.000 66.960 69.100 33,114,655 2,329,202,046
2024/11/25 70.500 72.500 65.710 70.970 35,171,078 2,459,161,773
2024/11/18 70.880 77.200 67.680 70.200 44,069,598 3,150,535,561
2024/11/11 73.500 86.880 71.000 71.000 91,993,143 6,954,221,645
2024/11/04 58.000 72.500 57.810 68.460 70,918,524 4,552,437,351
2024/10/28 62.280 64.450 57.840 57.930 51,023,851 3,093,320,966
2024/10/21 66.000 67.750 60.000 61.990 66,263,216 4,236,538,714
2024/10/14 61.000 67.470 59.240 64.780 45,493,810 2,871,683,021
2024/10/08 77.180 77.180 59.000 60.660 72,092,140 4,938,672,050
2024/09/30 56.660 64.500 55.600 64.320 11,053,446 666,191,190
2024/09/23 46.500 56.000 44.300 54.350 30,627,182 1,540,164,414
2024/09/18 48.600 48.900 44.500 47.030 15,538,555 734,313,262
2024/09/09 50.900 51.300 48.250 48.550 14,443,704 718,574,274
2024/09/02 55.430 55.870 50.780 50.820 14,654,841 780,003,912
2024/08/26 53.610 56.270 52.610 55.460 13,590,850 740,531,439
2024/08/19 56.010 56.800 52.510 53.750 11,993,726 656,866,388
2024/08/12 56.610 58.060 55.910 56.240 12,379,069 701,955,107
2024/08/05 59.080 59.940 55.170 57.000 17,968,986 1,038,562,468
2024/07/29 54.960 62.200 54.560 59.710 23,374,172 1,352,371,156
2024/07/22 61.810 62.100 53.800 54.960 23,356,361 1,358,581,128
2024/07/15 60.500 62.880 58.660 61.700 29,342,581 1,787,990,173
2024/07/08 53.780 61.800 52.500 61.500 30,189,709 1,732,738,348
※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。