Yealink(Xiamen) Network Technology Co.,Ltd
銘柄コード：取扱いなし

ティッカー：300628

  • 株価 (CNY)
    32.930
  • 前日比
    +0.050 (+0.15%)
  • 出来高
    4,098,400

  • 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 31.750 33.230 31.660 32.930 26,106,431 845,652,566
2026/03/23 33.860 34.150 31.410 32.070 44,773,101 1,471,803,762
2026/03/16 34.240 35.030 33.360 34.470 42,860,833 1,469,055,051
2026/03/09 35.000 35.330 33.830 34.200 40,209,730 1,390,854,560
2026/03/02 36.980 37.200 34.290 35.380 54,046,061 1,943,631,468
2026/02/24 36.500 37.740 36.360 37.580 39,991,282 1,481,477,041
2026/02/09 36.900 37.590 36.110 36.120 42,494,575 1,558,701,011
2026/02/02 38.450 39.460 36.100 36.430 65,688,985 2,470,562,725
2026/01/26 36.830 39.340 35.810 38.370 92,882,029 3,491,203,265
2026/01/19 37.000 37.760 35.930 36.830 47,133,614 1,738,287,684
2026/01/12 36.680 38.000 36.410 36.970 56,165,244 2,078,956,506
2026/01/05 35.830 36.880 35.450 36.580 40,993,735 1,483,358,300
2025/12/29 36.500 36.870 35.630 35.650 17,723,508 640,926,358
2025/12/22 36.490 37.050 36.140 36.680 31,231,891 1,142,774,891
2025/12/15 35.900 36.680 35.470 36.520 44,360,147 1,603,286,612
2025/12/08 34.300 36.190 34.220 35.950 48,685,981 1,712,042,521
2025/12/01 33.770 34.450 33.400 34.300 23,525,362 799,391,800
2025/11/24 33.350 34.290 33.220 33.760 26,930,553 906,347,761
2025/11/17 35.280 35.280 33.100 33.220 30,090,652 1,029,702,111
2025/11/10 35.840 36.540 35.240 35.290 27,532,461 983,666,000
2025/11/03 35.980 36.450 35.330 35.880 25,666,714 921,691,699
2025/10/27 35.680 36.980 35.560 36.000 42,084,431 1,517,354,159
2025/10/20 35.250 35.530 34.260 35.380 29,265,171 1,027,353,827
2025/10/13 35.800 36.340 34.640 34.920 45,512,103 1,612,266,248
2025/10/09 37.210 38.390 36.880 37.000 19,589,501 732,059,652
2025/09/29 37.510 37.720 36.950 37.000 15,766,958 588,028,698
2025/09/22 39.470 39.680 36.400 37.960 70,331,455 2,699,145,414
2025/09/15 38.240 41.280 37.480 39.580 79,257,814 3,102,547,129
2025/09/08 37.070 39.640 36.930 38.050 63,214,286 2,397,243,760
2025/09/01 38.060 39.000 35.200 36.920 62,380,144 2,326,467,470
2025/08/25 36.270 39.130 36.180 37.790 87,259,813 3,258,499,566
2025/08/18 34.640 36.150 34.520 36.050 53,951,942 1,906,661,630
2025/08/11 33.620 34.820 33.570 34.610 42,154,077 1,439,772,499
2025/08/04 33.380 34.380 33.300 33.590 26,370,322 887,690,964
2025/07/28 34.660 35.210 33.210 33.580 58,521,753 1,999,395,691
2025/07/21 33.970 34.940 33.770 34.640 46,592,865 1,599,533,055
2025/07/14 34.600 34.680 33.630 34.000 33,988,088 1,163,327,282
2025/07/07 34.930 35.140 34.250 34.810 33,991,591 1,182,312,513
2025/06/30 34.590 35.690 34.210 35.010 40,604,312 1,416,075,381
2025/06/23 34.110 35.050 33.450 34.590 41,274,502 1,415,715,418
2025/06/16 34.180 35.200 34.120 34.210 20,367,378 701,197,906
2025/06/09 34.280 35.530 33.860 34.270 28,994,775 999,884,815
2025/06/03 33.560 34.750 33.200 34.230 22,292,198 756,485,739
2025/05/26 34.840 35.700 33.730 33.740 27,014,888 932,081,173
2025/05/19 34.790 35.490 34.490 34.840 24,238,704 845,991,366
2025/05/12 35.270 36.250 34.510 34.750 39,220,551 1,380,367,292
2025/05/06 33.500 34.990 33.330 34.450 38,045,438 1,296,112,959
2025/04/28 33.090 34.100 32.730 33.190 24,067,701 800,912,920
2025/04/21 34.200 34.450 32.810 33.070 41,728,825 1,403,444,706
2025/04/14 35.300 35.450 33.380 34.120 28,822,811 996,188,405
2025/04/07 35.280 35.490 32.720 34.280 65,834,747 2,267,513,273
2025/03/31 41.240 42.500 37.640 37.830 40,226,634 1,601,120,599
2025/03/24 40.880 41.990 39.570 41.630 43,869,672 1,799,424,271
2025/03/17 41.070 41.680 39.850 40.920 31,955,758 1,306,351,387
2025/03/10 40.480 40.780 39.550 40.700 25,298,965 1,021,508,959
2025/03/03 39.400 41.550 39.400 40.500 31,117,622 1,251,317,374
2025/02/24 41.600 41.700 39.200 39.400 37,250,298 1,507,705,811
2025/02/17 41.200 42.220 40.190 41.550 40,072,499 1,654,593,483
2025/02/10 42.960 43.300 40.630 41.040 51,096,432 2,145,155,956
2025/02/05 41.630 44.150 40.760 43.100 35,411,960 1,501,821,223
2025/01/27 41.210 41.450 40.690 41.090 5,957,344 244,906,411
2025/01/20 41.100 41.970 40.510 41.210 42,409,596 1,747,169,331
2025/01/13 37.230 41.020 36.280 40.750 48,860,797 1,896,776,139
2025/01/06 37.030 40.100 36.520 37.440 36,912,939 1,394,293,988
2024/12/30 39.680 40.850 36.820 37.030 28,826,976 1,112,577,138
2024/12/23 39.700 40.150 37.340 39.620 51,025,644 2,000,332,808
2024/12/16 37.990 40.820 37.720 40.300 52,838,560 2,071,667,841
2024/12/09 38.520 39.970 37.700 37.890 38,482,361 1,482,340,545
2024/12/02 38.050 38.900 37.410 38.600 28,181,209 1,077,649,432
2024/11/25 37.240 38.180 35.880 37.910 33,250,769 1,240,336,810
2024/11/18 39.630 39.700 37.260 37.260 38,101,307 1,465,471,520
2024/11/11 41.680 42.910 39.240 39.260 71,389,564 2,910,730,998
2024/11/04 38.220 41.890 38.210 41.070 71,835,934 2,862,482,380
2024/10/28 40.360 40.860 38.210 38.450 55,333,011 2,183,993,944
2024/10/21 39.840 40.680 38.440 39.960 64,988,068 2,581,975,941
2024/10/14 41.550 41.860 38.030 39.260 65,825,751 2,644,549,546
2024/10/07 38.740 50.710 37.400 41.300 95,687,310 4,022,455,294
2024/09/30 38.740 42.600 37.400 42.280 18,413,896 741,251,383
2024/09/23 35.420 37.380 33.900 36.850 51,389,888 1,844,254,605
2024/09/18 35.100 35.770 34.480 35.350 12,701,854 446,787,714
2024/09/09 32.500 35.670 32.500 34.990 22,477,550 762,326,108
2024/09/02 32.920 34.130 31.430 32.600 24,670,578 808,454,841
2024/08/26 33.050 33.370 31.600 32.970 26,440,948 865,874,944
2024/08/19 32.640 33.500 32.140 33.000 14,407,383 472,850,310
2024/08/12 32.330 33.410 31.900 32.720 16,101,420 524,745,277
2024/08/05 33.200 34.050 31.740 32.320 23,991,402 787,577,749
2024/07/29 34.390 34.750 32.880 33.500 21,629,975 732,823,553
2024/07/22 37.750 38.090 34.170 34.450 21,481,757 775,813,654
2024/07/15 39.000 39.430 37.220 37.900 25,614,085 983,260,687
2024/07/08 35.430 38.650 35.200 38.340 23,491,818 866,965,543
※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。