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
2026/03/30 67.460 70.000 64.890 65.100 26,638,671 1,781,128,139
2026/03/23 69.790 70.900 66.070 68.700 33,782,829 2,326,454,519
2026/03/16 73.000 75.540 70.500 70.550 35,883,987 2,597,910,948
2026/03/09 76.260 82.760 73.200 73.450 64,972,466 4,965,033,420
2026/03/02 83.020 84.430 74.650 76.530 55,279,978 4,403,464,847
2026/02/24 95.480 95.520 83.520 85.670 60,720,590 5,467,737,328
2026/02/09 92.480 107.440 89.770 95.080 147,125,375 14,152,357,634
2026/02/02 93.000 96.320 85.400 86.360 62,518,032 5,643,502,748
2026/01/26 95.000 98.800 88.000 93.350 77,412,240 7,260,300,459
2026/01/19 98.760 99.800 90.580 94.290 79,106,932 7,582,992,734
2026/01/12 85.730 122.800 84.100 98.760 198,193,983 19,392,785,751
2026/01/05 70.990 82.550 69.660 82.550 92,066,716 7,037,349,604
2025/12/29 66.990 71.790 66.660 70.650 32,377,543 2,234,778,961
2025/12/22 66.310 68.180 65.090 67.450 27,010,495 1,803,153,119
2025/12/15 68.000 68.590 64.060 66.120 30,354,709 2,024,431,429
2025/12/08 70.240 71.850 67.500 69.130 36,846,507 2,567,464,607
2025/12/01 75.120 76.900 68.500 70.230 46,642,484 3,390,325,555
2025/11/24 77.200 83.800 73.450 75.610 130,951,500 10,150,705,522
2025/11/17 66.880 80.000 66.880 77.140 91,631,791 6,663,922,000
2025/11/10 72.000 74.000 66.880 66.890 39,176,314 2,740,089,341
2025/11/03 73.450 74.780 70.200 70.390 49,388,331 3,566,084,439
2025/10/27 69.800 73.400 67.710 72.450 52,209,419 3,698,515,241
2025/10/20 66.990 69.360 66.710 69.300 26,287,889 1,789,942,362
2025/10/13 70.880 74.200 66.000 66.200 52,054,787 3,608,437,834
2025/10/09 79.450 86.210 74.670 75.040 51,996,343 4,099,521,672
2025/09/29 72.360 77.980 71.280 77.510 31,756,084 2,374,799,351
2025/09/22 73.430 77.880 68.660 72.370 57,770,511 4,222,157,796
2025/09/15 73.490 76.000 72.010 73.060 46,952,226 3,457,561,922
2025/09/08 73.500 75.660 71.650 73.580 42,612,753 3,136,192,088
2025/09/01 80.110 82.400 71.220 73.850 61,984,394 4,766,289,976
2025/08/25 82.830 90.130 77.000 78.680 102,294,667 8,404,529,840
2025/08/18 77.600 83.530 76.800 82.690 83,865,199 6,722,215,025
2025/08/11 76.700 81.520 75.960 78.080 67,299,963 5,253,771,611
2025/08/04 86.000 89.960 77.000 77.120 118,517,236 9,780,042,314
2025/07/28 74.440 95.000 71.300 89.600 137,838,406 11,383,384,759
2025/07/21 68.090 74.670 67.830 74.570 65,931,030 4,700,223,128
2025/07/14 68.500 76.010 64.500 69.540 89,115,657 6,205,791,564
2025/07/07 60.680 69.890 60.500 68.470 70,878,453 4,598,948,422
2025/06/30 61.110 63.660 60.740 61.150 33,347,640 2,056,382,220
2025/06/23 57.970 62.990 57.850 60.740 35,553,238 2,129,194,540
2025/06/16 58.000 67.100 58.000 59.040 53,286,877 3,225,721,099
2025/06/09 60.340 62.300 58.160 58.490 27,566,457 1,649,094,373
2025/06/03 58.570 61.300 58.100 60.150 16,183,483 963,402,742
2025/05/26 59.040 60.200 57.580 58.750 22,281,199 1,312,195,512
2025/05/19 61.670 63.490 58.930 59.000 37,245,794 2,263,520,015
2025/05/12 63.230 65.680 61.050 62.930 42,611,451 2,694,002,460
2025/05/06 61.850 67.220 60.020 63.190 57,796,537 3,645,227,588
2025/04/28 55.440 62.890 55.440 61.070 36,104,831 2,119,714,628
2025/04/21 53.800 57.300 53.200 54.730 29,578,826 1,619,662,564
2025/04/14 55.670 56.660 53.240 53.910 22,475,364 1,233,223,222
2025/04/07 56.000 57.480 47.720 54.830 45,379,946 2,450,857,433
2025/03/31 61.800 63.280 60.250 61.410 19,939,485 1,229,967,132
2025/03/24 65.880 66.450 62.030 62.900 28,255,492 1,817,251,967
2025/03/17 69.500 70.880 65.810 65.870 29,995,534 2,040,146,245
2025/03/10 71.430 71.900 67.350 69.340 39,189,159 2,743,437,075
2025/03/03 67.900 75.200 66.250 72.700 64,071,445 4,517,837,765
2025/02/24 78.710 82.500 66.600 67.300 96,287,547 7,103,854,498
2025/02/17 78.810 83.500 74.910 78.700 118,489,561 9,358,305,527
2025/02/10 80.240 83.350 74.570 78.490 153,452,341 12,147,670,944
2025/02/05 76.800 86.970 75.000 80.320 123,492,319 9,851,291,017
2025/01/27 72.500 73.300 68.200 68.460 23,145,194 1,634,397,874
2025/01/20 61.990 70.670 59.880 68.830 72,154,517 4,714,756,527
2025/01/13 56.800 63.240 55.760 61.590 49,215,734 2,920,830,773
2025/01/06 57.530 60.500 54.790 57.500 48,346,810 2,783,809,319
2024/12/30 68.000 70.060 57.000 57.530 45,904,566 2,898,758,581
2024/12/23 73.000 73.000 64.410 67.600 69,880,790 4,856,889,606
2024/12/16 72.750 73.770 68.880 73.430 93,824,935 6,774,863,994
2024/12/09 85.210 90.300 73.430 73.580 208,022,890 16,772,885,620
2024/12/02 63.000 86.680 60.050 81.880 141,235,211 10,296,399,969
2024/11/25 62.500 66.130 57.680 63.420 87,829,996 5,483,446,225
2024/11/18 69.910 70.000 55.820 60.690 117,869,381 7,556,016,669
2024/11/11 62.000 73.880 61.550 69.780 163,704,486 10,935,868,926
2024/11/04 55.610 64.870 55.240 62.110 67,155,986 3,992,927,037
2024/10/28 63.000 66.660 56.010 56.140 80,870,125 4,888,801,231
2024/10/21 63.140 72.500 60.500 62.280 114,902,938 7,423,304,309
2024/10/14 55.400 65.880 53.550 63.140 108,004,180 6,425,438,678
2024/10/08 68.940 76.560 54.150 55.320 108,378,522 6,908,317,938
2024/09/30 51.010 57.450 49.450 57.450 30,128,220 1,622,103,364
2024/09/23 39.140 48.470 38.380 47.880 67,007,303 2,912,639,943
2024/09/18 39.660 40.140 37.920 39.290 23,808,060 934,525,875
2024/09/09 38.900 43.720 38.090 40.420 51,326,339 2,067,553,250
2024/09/02 40.850 41.190 38.720 39.090 24,486,870 978,556,542
2024/08/26 41.000 41.580 38.680 40.960 23,179,195 940,032,253
2024/08/19 42.230 43.680 39.990 40.630 25,650,635 1,067,900,061
2024/08/12 43.940 45.980 42.410 42.500 31,351,285 1,370,286,289
2024/08/05 46.500 48.200 43.820 44.000 24,710,050 1,127,519,581
2024/07/29 46.710 49.140 46.110 47.160 27,316,303 1,291,514,805
2024/07/22 49.270 49.700 45.520 46.640 26,349,702 1,259,054,635
2024/07/15 49.600 51.590 47.280 48.750 31,935,056 1,574,557,936
2024/07/08 50.370 51.300 48.190 49.810 32,616,874 1,628,152,807
※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。