Wondershare Technology Group Co.,Ltd
銘柄コード：取扱いなし

ティッカー：300624

  • 株価 (CNY)
    65.100
  • 前日比
    -1.420 (-2.13%)
  • 出来高
    4,574,322

  • 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
2026/04/03 67.000 67.380 64.890 65.100 4,574,322 302,328,376
2026/04/02 68.750 68.750 66.160 66.520 6,402,436 432,452,539
2026/04/01 69.450 70.000 68.630 69.120 5,560,493 385,342,164
2026/03/31 68.670 69.680 67.740 67.990 5,393,189 369,541,310
2026/03/30 67.460 68.850 66.820 68.370 4,708,231 319,571,179
2026/03/27 66.920 69.200 66.920 68.700 5,325,848 361,811,483
2026/03/26 69.630 70.060 67.760 68.170 5,495,664 378,678,727
2026/03/25 68.280 70.710 68.280 69.600 7,144,870 494,550,039
2026/03/24 68.030 68.270 66.410 68.160 6,957,321 471,132,384
2026/03/23 69.790 70.900 66.070 66.490 8,859,126 605,189,044
2026/03/20 73.070 73.930 70.500 70.550 7,578,891 545,774,888
2026/03/19 72.990 74.190 72.400 73.030 9,219,493 674,428,961
2026/03/18 73.370 74.390 72.910 74.320 5,965,221 439,920,135
2026/03/17 75.010 75.540 72.720 72.860 6,692,605 495,470,279
2026/03/16 73.000 74.480 72.500 74.350 6,427,777 472,971,901
2026/03/13 75.960 76.100 73.200 73.450 8,478,624 633,162,443
2026/03/12 77.060 77.280 75.380 76.170 7,646,640 584,757,677
2026/03/11 78.200 78.710 76.700 77.100 11,819,533 918,111,774
2026/03/10 80.290 82.760 78.620 79.100 18,192,114 1,458,871,101
2026/03/09 76.260 80.330 75.820 79.930 18,835,555 1,470,774,312
2026/03/06 75.740 76.980 75.550 76.530 6,979,144 531,810,772
2026/03/05 78.000 78.600 75.600 76.530 8,861,252 683,933,582
2026/03/04 75.110 76.880 74.650 75.170 9,399,877 709,244,219
2026/03/03 81.790 82.180 76.010 76.470 14,025,332 1,109,579,077
2026/03/02 83.020 84.430 80.600 81.420 16,014,373 1,319,063,868
2026/02/27 84.390 87.190 84.130 85.670 13,500,196 1,152,174,227
2026/02/26 84.800 85.450 83.520 83.930 11,241,743 949,084,152
2026/02/25 85.690 86.300 84.210 84.800 12,406,080 1,057,618,320
2026/02/24 95.480 95.520 84.700 85.170 23,572,571 2,126,658,424
2026/02/13 98.000 99.140 95.030 95.080 19,782,084 1,915,153,007
2026/02/12 94.660 101.990 91.700 99.300 28,775,582 2,788,713,590
2026/02/11 102.030 102.180 93.680 94.650 28,633,555 2,809,953,919
2026/02/10 97.740 107.440 95.430 102.010 43,588,868 4,387,437,508
2026/02/09 92.480 99.720 89.770 96.600 26,345,286 2,493,383,730
2026/02/06 88.500 89.370 85.400 86.360 10,193,823 891,016,583
2026/02/05 90.000 92.600 88.710 89.200 11,029,417 994,053,780
2026/02/04 90.660 96.320 90.010 92.250 16,638,827 1,535,930,120
2026/02/03 90.580 92.750 88.820 91.660 11,383,463 1,035,354,418
2026/02/02 93.000 94.890 88.700 88.750 13,272,502 1,212,243,970
2026/01/30 92.020 95.590 91.000 93.350 17,021,140 1,582,795,808
2026/01/29 88.280 98.800 88.280 93.070 23,907,784 2,202,086,214
2026/01/28 92.050 92.720 89.450 89.800 10,696,294 973,416,235
2026/01/27 91.830 92.800 88.000 91.450 12,208,259 1,111,195,734
2026/01/26 95.000 96.240 89.920 91.110 13,578,763 1,263,741,525
2026/01/23 93.430 96.130 92.410 94.290 17,212,762 1,619,118,457
2026/01/22 91.810 97.040 90.580 93.410 16,563,908 1,543,921,864
2026/01/21 92.030 94.550 90.800 91.500 12,353,844 1,139,271,493
2026/01/20 96.400 97.670 91.670 92.940 14,691,791 1,390,871,853
2026/01/19 98.760 99.800 93.960 94.900 18,284,627 1,770,957,548
2026/01/16 103.020 107.900 97.700 98.760 23,735,585 2,417,350,654
2026/01/15 107.110 108.990 102.850 104.600 31,492,489 3,334,660,928
2026/01/14 105.110 122.800 105.110 109.820 48,917,776 5,415,686,980
2026/01/13 109.000 114.270 105.000 105.110 53,206,690 5,764,678,828
2026/01/12 85.730 99.060 84.100 99.060 40,841,443 3,756,902,237
2026/01/09 74.720 82.550 74.580 82.550 28,456,204 2,236,657,634
2026/01/08 74.000 77.550 73.170 75.390 16,060,320 1,204,965,658
2026/01/07 73.750 76.490 73.350 73.720 14,100,656 1,048,066,508
2026/01/06 73.690 74.900 73.110 74.350 14,234,801 1,053,553,209
2026/01/05 70.990 74.410 69.660 73.880 19,214,735 1,387,976,382
2025/12/31 67.800 71.790 67.740 70.650 16,888,787 1,173,686,252
2025/12/30 68.480 69.350 67.560 68.190 9,370,041 640,863,954
2025/12/29 66.990 68.320 66.660 67.570 6,118,715 412,309,610
2025/12/26 67.350 68.060 66.850 67.450 5,498,161 370,727,250
2025/12/25 66.570 68.180 66.160 67.510 6,987,533 468,898,401
2025/12/24 65.510 66.720 65.370 66.500 5,017,166 331,258,385
2025/12/23 66.100 66.190 65.090 65.350 4,109,717 269,936,486
2025/12/22 66.310 66.780 65.900 66.000 5,397,918 357,598,572
2025/12/19 66.300 67.080 65.960 66.120 4,522,612 300,143,145
2025/12/18 66.000 67.140 65.640 65.850 4,935,880 326,545,481
2025/12/17 64.280 66.550 64.280 66.520 6,444,813 421,539,106
2025/12/16 66.390 66.800 64.060 64.290 6,894,421 450,791,717
2025/12/15 68.000 68.590 66.500 66.680 7,556,983 509,661,825
2025/12/12 68.000 69.590 67.500 69.130 6,238,740 427,696,820
2025/12/11 69.890 69.890 68.360 68.390 7,309,212 505,304,098
2025/12/10 69.610 70.400 69.100 70.160 5,933,282 414,246,916
2025/12/09 70.350 71.850 69.630 69.900 8,456,360 595,602,575
2025/12/08 70.240 71.300 70.180 71.000 8,908,913 629,681,970
2025/12/05 69.350 70.630 68.500 70.230 7,713,037 537,425,135
2025/12/04 70.400 70.780 69.090 69.150 7,491,896 523,346,395
2025/12/03 74.190 74.290 70.220 70.340 10,511,612 759,569,083
2025/12/02 75.310 75.680 73.670 74.190 8,319,732 621,587,977
2025/12/01 75.120 76.900 74.400 75.660 12,606,207 952,020,752
2025/11/28 76.200 78.000 75.050 75.610 13,704,021 1,044,451,960
2025/11/27 78.240 78.600 76.100 76.240 19,656,412 1,519,342,365
2025/11/26 78.500 81.090 77.770 79.350 22,771,274 1,802,972,547
2025/11/25 79.900 83.800 79.200 79.480 36,435,963 2,936,556,437
2025/11/24 77.200 81.900 73.450 79.280 38,383,830 2,992,307,427
2025/11/21 74.610 80.000 74.510 77.140 38,421,768 2,941,762,666
2025/11/20 73.980 74.340 72.500 72.650 10,265,064 753,122,083
2025/11/19 73.880 74.750 72.430 73.220 15,219,696 1,119,713,034
※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。