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
2026/04/01 69.450 70.000 64.890 65.100 16,537,251 1,113,949,227
2026/03/02 83.020 84.430 66.070 67.990 200,020,680 15,077,058,806
2026/02/02 93.000 107.440 83.520 85.670 270,363,997 24,983,661,052
2026/01/05 70.990 122.800 69.660 93.350 446,779,871 39,852,764,493
2025/12/01 75.120 76.900 64.060 70.650 173,231,738 12,417,684,059
2025/11/03 73.450 83.800 66.880 75.610 311,147,936 23,315,870,584
2025/10/09 79.450 86.210 66.000 72.450 182,548,438 13,878,701,370
2025/09/01 80.110 82.400 68.660 77.510 241,075,968 18,603,832,450
2025/08/01 83.710 95.000 75.960 78.680 414,164,807 34,515,459,603
2025/07/01 61.940 85.330 60.500 80.710 348,010,349 25,098,506,369
2025/06/03 58.570 67.100 57.850 62.050 139,503,150 8,564,447,136
2025/05/06 61.850 67.220 57.580 58.750 159,934,981 9,812,011,084
2025/04/01 62.400 63.280 47.720 61.070 147,043,685 8,619,333,205
2025/03/03 67.900 75.200 60.250 62.170 167,946,397 11,148,281,832
2025/02/05 76.800 86.970 66.600 67.300 491,721,768 36,592,704,670
2025/01/02 63.150 73.300 54.790 68.460 213,207,844 13,842,519,271
2024/12/02 63.000 90.300 60.050 63.150 538,522,803 37,225,388,757
2024/11/01 61.610 73.880 55.240 63.420 453,561,215 28,818,145,698
2024/10/08 68.940 76.560 53.550 61.380 395,154,399 25,727,515,032
2024/09/02 40.850 57.450 37.920 57.450 196,756,792 9,526,471,976
2024/08/01 48.530 49.140 38.680 40.960 116,575,997 5,167,522,507
2024/07/01 52.370 54.320 45.520 48.580 141,950,270 7,125,548,678
2024/06/03 57.387 58.838 48.210 53.070 158,610,092 8,624,622,015
2024/05/06 66.990 67.791 55.549 57.315 133,894,326 8,289,565,090
2024/04/01 67.219 70.509 56.135 65.789 196,456,287 12,752,566,958
2024/03/01 71.510 88.701 66.147 66.962 327,460,598 24,012,685,651
2024/02/01 53.640 83.667 52.567 72.282 259,126,870 16,982,915,932
2024/01/02 67.212 71.074 52.653 55.849 228,108,551 14,073,613,271
2023/12/01 58.917 80.484 58.745 67.648 301,669,023 20,045,454,074
2023/11/01 56.493 71.152 55.249 56.285 202,010,868 12,079,189,349
2023/10/09 69.372 70.766 51.830 57.494 160,191,799 9,990,441,640
2023/09/01 64.573 72.547 52.417 71.188 173,617,103 11,316,579,794
2023/08/01 67.963 72.797 59.432 64.559 191,521,450 12,676,373,852
2023/07/03 82.951 82.951 65.153 67.934 231,149,702 17,277,804,562
2023/06/01 100.114 123.140 80.177 83.774 293,374,425 28,399,011,058
2023/05/04 104.404 117.591 79.848 103.031 344,070,602 34,826,310,228
2023/04/03 52.774 100.400 48.548 100.400 330,910,328 24,993,822,529
2023/03/01 32.394 59.046 32.072 54.483 450,532,914 20,048,151,506
2023/02/01 25.601 41.082 25.601 32.766 352,120,020 11,008,152,125
2023/01/03 21.160 27.059 20.859 25.794 54,268,368 1,287,137,152
2022/12/01 22.583 23.520 20.030 20.995 54,417,999 1,185,332,854
2022/11/01 22.025 29.955 21.725 22.311 146,705,979 3,521,530,319
2022/10/10 18.342 22.490 17.391 21.946 37,277,990 747,134,795
2022/09/01 21.432 21.553 18.299 18.299 31,344,081 623,613,999
2022/08/01 22.433 24.614 20.059 21.024 53,893,854 1,187,416,338
2022/07/01 23.033 23.498 20.738 22.490 47,995,714 1,077,011,823
2022/06/01 21.067 23.455 20.380 22.876 64,185,715 1,408,523,422
2022/05/05 19.858 23.112 19.694 21.088 40,470,294 847,367,015
2022/04/01 29.319 30.685 18.078 19.951 54,444,683 1,334,343,902
2022/03/01 27.968 31.922 23.591 29.655 123,676,882 3,498,076,930
2022/02/07 29.955 30.106 26.544 27.960 56,042,873 1,605,137,936
2022/01/04 40.982 46.481 29.569 29.569 159,295,851 5,838,232,763
2021/12/01 31.328 42.098 29.791 39.409 178,274,558 6,356,646,777
2021/11/01 30.077 38.472 30.077 31.114 116,213,687 3,769,390,937
2021/10/08 36.863 37.185 27.603 30.234 32,627,102 1,075,756,336
2021/09/01 31.143 42.048 30.084 36.456 92,876,978 3,244,448,253
2021/08/02 36.105 38.530 27.810 31.250 65,740,900 2,197,307,406
2021/07/01 41.962 43.535 33.753 36.549 108,109,269 4,210,829,000
2021/06/01 34.825 60.726 34.403 41.890 208,920,341 8,975,426,769
2021/05/06 29.176 37.450 26.888 35.369 56,069,745 1,806,609,236
2021/04/01 29.963 32.880 28.375 29.219 34,823,723 1,048,516,181
2021/03/01 33.717 35.304 28.125 29.684 36,693,954 1,163,473,546
2021/02/01 38.851 39.888 33.245 33.595 29,335,369 1,067,653,420
2021/01/04 39.373 45.480 37.271 39.059 65,385,806 2,634,770,092
2020/12/01 40.303 45.681 34.897 39.609 60,293,121 2,419,110,747
2020/11/02 45.745 48.462 39.903 40.332 53,496,324 2,333,001,437
2020/10/09 49.249 52.460 43.385 44.672 39,630,093 1,880,111,057
2020/09/01 54.347 56.335 45.495 48.412 80,000,746 4,091,818,155
2020/08/03 48.319 56.350 41.948 55.141 136,283,570 6,874,075,129
2020/07/01 57.923 64.588 46.489 48.255 146,737,064 7,969,840,209
2020/06/01 40.339 59.124 39.802 57.565 107,214,354 5,275,750,324
2020/05/06 36.014 45.087 35.800 40.310 63,067,743 2,478,735,736
2020/04/01 34.414 38.258 32.157 36.238 66,521,826 2,346,008,607
2020/03/02 41.252 44.238 30.888 34.392 90,683,787 3,418,098,641
2020/02/03 28.443 49.100 27.196 39.898 83,195,206 3,008,276,252
2020/01/02 29.046 35.755 28.380 31.603 54,503,766 1,700,299,484
2019/12/02 27.889 32.086 26.861 28.202 42,766,926 1,229,955,408
2019/11/01 30.861 34.168 27.111 27.621 70,108,064 2,099,052,963
2019/10/08 32.179 37.252 29.346 31.286 51,208,112 1,665,070,167
2019/09/02 23.335 33.668 23.151 31.643 75,684,497 2,115,324,927
2019/08/01 22.499 25.967 20.854 24.170 42,280,464 988,200,144
2019/07/01 21.976 23.665 20.595 22.660 25,941,737 576,529,163
2019/06/03 23.321 23.670 21.274 21.556 23,985,824 538,607,674
2019/05/06 22.123 25.869 20.336 23.688 40,881,430 940,436,415
2019/04/01 26.973 29.766 22.168 22.910 29,753,572 757,354,860
2019/03/01 26.155 32.939 25.435 26.937 52,081,540 1,451,330,234
2019/02/01 18.776 29.940 18.776 25.922 49,243,565 1,150,009,595
2019/01/02 24.161 24.523 18.691 18.722 33,889,191 729,439,419
2018/12/03 27.075 27.531 24.135 24.161 24,884,374 640,162,963
2018/11/01 25.936 32.394 25.252 26.204 65,848,869 1,807,320,983
※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。