T&S Communications Co.,Ltd.
銘柄コード：取扱いなし

ティッカー：300570

  • 株価 (CNY)
    112.510
  • 前日比
    +0.490 (+0.43%)
  • 出来高
    21,338,256

  • 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
2026/03/30 115.900 117.900 106.030 112.510 103,605,653 11,716,245,269
2026/03/23 115.590 122.780 110.150 118.270 101,245,640 11,815,113,073
2026/03/16 126.560 128.410 112.800 119.160 108,672,998 13,229,035,729
2026/03/09 123.460 136.800 115.540 127.900 105,889,541 13,334,140,450
2026/03/02 133.000 147.980 124.100 127.700 108,280,497 14,422,420,797
2026/02/24 146.000 153.240 132.920 135.860 118,782,513 16,867,710,758
2026/02/09 127.010 158.100 123.380 143.240 166,442,519 22,957,832,751
2026/02/02 121.010 132.280 113.900 120.760 175,020,324 21,350,291,773
2026/01/26 101.960 125.520 100.180 125.100 156,345,233 17,696,716,923
2026/01/19 111.500 112.500 101.110 102.180 83,793,789 8,951,062,025
2026/01/12 113.690 116.580 104.170 113.990 107,348,055 12,034,522,075
2026/01/05 116.900 123.000 110.550 115.540 103,838,019 12,096,869,618
2025/12/29 117.010 123.830 113.880 115.550 59,031,584 6,940,195,751
2025/12/22 117.700 123.500 115.110 117.250 91,994,024 10,891,172,501
2025/12/15 117.000 122.740 110.160 115.800 93,812,141 10,922,078,515
2025/12/08 112.200 133.580 112.200 121.710 148,956,080 17,863,185,503
2025/12/01 107.000 115.860 100.000 112.360 106,868,470 11,627,823,878
2025/11/24 88.060 113.220 87.150 106.400 132,482,125 13,076,979,353
2025/11/17 88.800 94.980 86.020 87.000 50,051,137 4,464,561,420
2025/11/10 99.000 100.960 88.810 88.900 50,395,992 4,758,263,574
2025/11/03 100.930 102.570 93.290 99.810 45,233,270 4,484,878,720
2025/10/27 110.710 113.400 99.760 100.280 76,609,954 8,123,527,997
2025/10/20 96.900 108.700 96.130 108.300 64,583,327 6,620,275,392
2025/10/13 94.020 101.900 94.000 94.990 44,054,629 4,239,266,812
2025/10/09 105.510 109.870 101.160 101.890 23,602,942 2,469,044,755
2025/09/29 106.310 110.990 104.900 105.280 21,510,771 2,298,856,096
2025/09/22 116.000 122.500 106.000 106.020 67,331,330 7,583,527,697
2025/09/15 116.000 120.000 110.200 116.990 76,631,572 8,873,744,458
2025/09/08 110.330 125.050 102.550 117.000 107,189,745 12,190,957,673
2025/09/01 138.820 147.660 103.030 112.020 142,140,043 17,821,873,941
2025/08/25 123.000 145.500 118.000 139.690 174,744,520 22,987,204,744
2025/08/18 117.120 135.000 114.270 120.970 125,958,715 15,346,809,835
2025/08/11 117.280 139.960 110.210 119.700 133,131,547 16,213,758,280
2025/08/04 109.190 127.500 107.920 117.260 113,411,327 13,095,322,400
2025/07/28 102.300 125.000 100.800 111.070 123,783,061 13,590,451,724
2025/07/21 101.620 115.970 98.000 102.980 118,579,909 12,408,498,127
2025/07/14 98.010 108.700 96.600 102.460 108,209,916 10,977,084,403
2025/07/07 87.770 104.830 86.980 99.010 114,842,237 10,869,530,626
2025/06/30 95.520 98.250 88.500 88.680 89,081,102 8,261,158,696
2025/06/23 92.820 96.270 88.350 94.360 97,245,627 9,038,981,029
2025/06/16 89.800 98.800 89.050 94.000 106,741,743 9,917,642,196
2025/06/09 89.000 94.570 86.500 88.320 117,741,995 10,549,388,397
2025/06/03 67.570 88.970 67.570 88.900 104,475,251 8,175,449,578
2025/05/26 67.750 70.680 66.660 68.220 42,667,345 2,915,353,015
2025/05/19 70.650 71.160 67.690 67.770 53,356,797 3,698,559,776
2025/05/12 80.580 81.620 73.210 75.500 81,015,408 6,297,125,125
2025/05/06 70.880 81.500 70.880 78.020 79,102,134 5,957,972,732
2025/04/28 72.990 73.860 66.850 69.340 51,862,368 3,669,781,159
2025/04/21 67.500 74.600 66.380 73.090 73,265,365 5,157,332,205
2025/04/14 72.000 72.300 64.000 65.200 44,063,875 3,012,867,453
2025/04/07 65.210 71.880 54.690 68.390 89,441,404 5,817,492,519
2025/03/31 80.100 85.850 77.880 78.880 47,749,487 3,852,309,237
2025/03/24 86.100 89.440 79.700 80.020 49,783,443 4,172,599,275
2025/03/17 99.110 101.870 85.920 86.420 78,993,998 7,372,509,833
2025/03/10 90.500 102.400 90.500 99.950 94,404,783 9,047,518,390
2025/03/03 88.360 95.000 80.580 89.400 92,724,250 8,190,796,623
2025/02/24 112.740 115.800 86.380 87.200 94,008,146 9,450,638,917
2025/02/17 103.050 122.980 102.800 116.120 78,107,225 8,688,452,440
2025/02/10 102.000 115.000 98.060 105.490 97,457,930 10,246,483,115
2025/02/05 109.200 111.100 95.010 103.800 79,096,312 8,287,513,830
2025/01/27 117.000 122.680 114.000 118.760 18,145,100 2,143,117,761
2025/01/20 106.000 131.340 105.280 124.700 104,596,472 12,220,005,823
2025/01/13 90.600 118.000 87.100 104.920 134,232,462 13,444,052,231
2025/01/06 77.100 106.460 74.000 89.670 158,627,855 13,770,087,522
2024/12/30 74.900 84.990 70.790 76.740 111,317,473 8,555,304,387
2024/12/23 74.000 77.300 65.730 74.200 90,554,536 6,593,049,379
2024/12/16 70.490 76.540 64.550 75.300 93,170,017 6,682,153,619
2024/12/09 68.510 71.300 64.210 69.140 65,836,303 4,495,961,131
2024/12/02 69.890 72.900 67.390 69.250 53,541,135 3,740,249,838
2024/11/25 67.010 71.600 62.710 69.650 76,582,886 5,187,916,154
2024/11/18 70.000 73.380 65.640 66.860 66,467,497 4,584,263,268
2024/11/11 80.000 83.350 69.110 69.600 82,314,257 6,215,961,117
2024/11/04 65.930 85.860 65.800 79.550 86,345,607 6,414,183,415
2024/10/28 65.400 78.000 64.300 66.900 154,187,950 10,585,002,767
2024/10/21 41.100 71.800 41.100 67.160 273,977,321 15,148,206,078
2024/10/14 35.200 40.800 34.120 39.300 79,630,433 2,974,594,824
2024/10/07 33.150 44.450 32.870 35.090 110,289,989 4,013,452,699
2024/09/30 33.150 37.500 32.870 37.040 23,881,060 839,180,448
2024/09/23 27.050 32.850 26.960 32.130 71,727,504 2,133,713,925
2024/09/18 27.450 27.560 26.600 27.160 13,039,567 354,578,425
2024/09/09 26.600 28.440 26.600 27.250 30,957,554 842,742,013
2024/09/02 28.950 29.260 26.910 26.950 26,960,722 755,372,028
2024/08/26 29.980 30.070 27.470 29.120 30,795,548 897,998,179
2024/08/19 29.680 30.430 29.170 29.860 26,107,830 777,621,716
2024/08/12 29.500 30.470 29.100 29.810 28,845,396 857,285,169
2024/08/05 30.000 33.500 28.870 29.820 62,126,356 1,897,804,859
2024/07/29 30.690 33.290 29.770 30.620 43,131,729 1,341,073,283
2024/07/22 31.200 31.710 29.190 30.350 28,409,225 869,677,400
2024/07/15 33.260 33.360 30.430 31.420 32,054,776 1,029,519,268
2024/07/08 30.800 34.600 29.840 33.360 53,084,537 1,706,667,864
※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。