Guangzhou Shangpin Home Collection Co.,Ltd
銘柄コード：取扱いなし

ティッカー：300616

  • 株価 (CNY)
    11.410
  • 前日比
    -0.480 (-4.03%)
  • 出来高
    3,370,900

  • 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
2026/04/01 12.300 12.340 11.390 11.410 8,383,200 99,424,752
2026/03/02 13.980 14.090 11.510 11.980 79,514,400 1,024,940,616
2026/02/02 14.900 15.190 13.870 14.100 56,434,073 819,140,569
2026/01/05 13.930 15.970 13.600 15.200 114,320,747 1,677,656,962
2025/12/01 14.110 15.500 12.870 13.930 140,261,514 1,978,038,001
2025/11/03 12.720 15.350 12.720 14.170 135,181,740 1,857,397,107
2025/10/09 12.280 13.000 11.760 12.680 50,075,901 622,443,449
2025/09/01 13.350 13.370 11.930 12.270 77,485,153 986,385,997
2025/08/01 13.650 15.520 12.850 13.360 131,970,873 1,827,136,736
2025/07/01 13.190 14.060 12.930 13.460 76,114,039 1,020,689,262
2025/06/03 12.500 13.200 12.110 13.170 71,197,609 907,413,526
2025/05/06 12.400 13.690 12.300 12.540 91,374,102 1,163,420,753
2025/04/01 12.270 13.920 10.050 12.280 189,639,012 2,300,321,215
2025/03/03 13.050 14.280 12.090 12.270 95,370,103 1,232,420,156
2025/02/05 11.940 15.380 11.740 12.990 134,905,250 1,755,454,565
2025/01/02 12.310 12.640 10.720 11.740 80,417,912 953,153,301
2024/12/02 14.770 16.490 12.230 12.250 197,058,487 2,746,010,016
2024/11/01 13.050 15.120 12.680 14.830 211,132,637 2,938,966,307
2024/10/07 16.000 19.230 12.670 13.130 253,759,031 3,871,728,415
2024/09/02 9.840 17.090 9.270 16.500 142,423,378 1,876,428,005
2024/08/01 11.270 11.570 9.520 9.940 64,319,257 680,176,142
2024/07/01 11.050 11.460 10.060 11.280 46,444,335 509,146,022
2024/06/03 12.160 12.400 10.500 11.060 52,283,119 602,824,362
2024/05/06 13.610 16.390 12.080 12.120 161,694,213 2,190,956,586
2024/04/01 14.090 14.950 11.680 13.420 49,745,702 673,308,076
2024/03/01 14.200 15.840 13.720 14.100 77,970,650 1,127,845,452
2024/02/01 14.410 15.360 10.440 14.120 53,218,308 722,837,668
2024/01/02 18.070 18.420 14.330 14.450 47,797,783 779,940,324
2023/12/01 18.060 19.320 16.690 17.920 84,536,872 1,521,452,353
2023/11/01 18.220 19.250 18.020 18.060 42,606,529 783,427,551
2023/10/09 19.400 19.480 17.450 18.190 32,504,938 605,566,994
2023/09/01 20.380 22.480 18.850 19.440 63,518,048 1,288,622,398
2023/08/01 21.730 21.830 18.150 19.590 59,889,884 1,217,261,892
2023/07/03 19.900 22.000 19.270 21.700 59,996,200 1,242,971,273
2023/06/01 21.240 23.630 19.400 20.280 82,743,576 1,748,992,337
2023/05/04 21.250 26.900 20.280 21.400 88,718,941 1,992,405,617
2023/04/03 24.480 25.650 20.320 21.450 67,769,851 1,557,012,326
2023/03/01 25.650 29.900 21.740 24.490 116,903,004 2,974,596,936
2023/02/01 22.690 26.680 21.700 25.570 86,262,771 2,084,108,547
2023/01/03 19.520 24.480 19.510 22.690 76,057,277 1,639,034,319
2022/12/01 20.450 21.640 19.450 19.640 50,307,109 1,020,982,777
2022/11/01 18.330 21.960 18.300 20.280 64,515,001 1,272,074,532
2022/10/10 18.230 19.260 16.710 18.150 36,028,716 651,669,400
2022/09/01 23.230 23.390 18.220 18.220 53,523,141 1,111,408,022
2022/08/01 22.990 23.660 21.220 23.300 41,366,295 942,841,278
2022/07/01 29.210 29.500 22.330 23.000 42,023,239 1,093,024,446
2022/06/01 25.710 29.280 23.800 28.450 39,365,484 1,055,388,626
2022/05/05 25.170 27.850 24.170 25.700 19,633,243 505,016,093
2022/04/01 31.810 34.800 23.100 25.040 20,268,981 581,466,392
2022/03/01 36.780 37.570 29.450 32.230 26,879,428 914,102,147
2022/02/07 37.300 39.490 35.880 36.770 13,986,451 522,533,809
2022/01/04 43.000 47.680 36.360 37.200 48,466,108 1,990,018,394
2021/12/01 45.280 49.230 41.690 42.890 47,013,503 2,104,912,063
2021/11/01 43.900 48.530 42.050 45.300 37,320,874 1,677,386,681
2021/10/08 44.360 46.930 40.900 43.630 22,605,499 993,624,708
2021/09/01 54.650 55.380 44.160 44.260 26,898,739 1,334,513,688
2021/08/02 67.670 71.480 53.440 54.630 16,403,627 1,013,826,166
2021/07/01 90.010 90.480 66.200 67.680 14,795,720 1,162,832,624
2021/06/01 71.150 98.220 70.200 88.510 18,494,621 1,516,928,814
2021/05/06 75.250 76.000 65.120 71.300 11,301,422 812,770,016
2021/04/01 73.810 76.810 66.120 75.180 12,508,378 912,861,426
2021/03/01 70.440 88.880 70.010 73.400 17,685,578 1,338,488,756
2021/02/01 75.290 83.550 65.040 70.430 19,398,847 1,427,318,665
2021/01/04 79.700 95.000 76.500 77.300 24,562,980 2,017,234,732
2020/12/01 70.000 80.120 68.660 79.660 28,502,268 2,126,554,215
2020/11/02 62.000 72.220 58.990 70.400 29,309,314 1,931,557,065
2020/10/09 61.210 65.100 57.700 62.390 18,300,165 1,127,290,164
2020/09/01 62.000 65.710 59.370 60.800 24,971,898 1,547,508,519
2020/08/03 63.500 73.550 59.000 62.190 46,242,349 2,985,406,051
2020/07/01 60.280 70.500 59.170 63.100 39,617,554 2,506,305,509
2020/06/01 68.300 69.510 58.360 60.080 11,548,712 739,839,362
2020/05/06 67.050 70.500 58.530 68.150 10,995,117 726,309,941
2020/04/01 65.460 69.370 60.370 67.550 8,015,768 526,535,760
2020/03/02 71.170 73.750 60.350 66.900 14,836,810 1,009,533,644
2020/02/03 65.750 74.550 63.020 71.270 14,405,198 988,880,829
2020/01/02 74.800 82.000 70.050 73.050 7,500,989 562,386,650
2019/12/02 67.120 76.290 66.500 74.520 10,545,564 749,868,692
2019/11/01 71.840 75.990 66.000 66.650 9,154,846 641,937,801
2019/10/08 76.000 80.500 70.680 72.000 8,683,045 649,448,350
2019/09/02 84.490 89.800 76.560 77.290 9,325,089 764,983,676
2019/08/01 78.440 91.650 74.500 84.880 9,118,049 751,030,901
2019/07/01 77.400 81.480 71.350 80.000 8,519,118 660,721,494
2019/06/03 81.130 81.140 68.130 75.620 11,511,946 880,721,428
2019/05/06 85.000 89.940 76.100 79.800 8,447,227 698,670,145
2019/04/01 89.100 100.450 85.510 86.540 12,909,248 1,166,996,019
2019/03/01 79.000 88.420 76.010 88.420 12,144,584 1,007,545,050
2019/02/01 68.280 81.230 66.300 77.410 9,765,762 715,879,183
2019/01/02 60.700 70.490 54.900 68.600 10,853,368 691,061,073
2018/12/03 65.900 67.660 59.240 60.770 10,371,241 657,458,895
2018/11/01 67.880 75.470 62.000 64.680 11,757,473 793,717,608
※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。