SG MICRO CORP
銘柄コード：取扱いなし

ティッカー：300661

  • 株価 (CNY)
    68.160
  • 前日比
    +0.710 (+1.05%)
  • 出来高
    14,980,917

  • 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 69.000 73.680 66.870 68.160 102,798,817 7,137,064,867
2026/03/23 70.070 77.020 66.800 71.270 119,260,688 8,502,094,447
2026/03/16 73.300 78.450 69.920 71.300 113,531,080 8,315,300,126
2026/03/09 64.000 79.980 62.950 72.730 189,427,808 13,243,845,196
2026/03/02 67.200 69.350 61.980 65.750 78,744,329 5,202,637,817
2026/02/24 71.200 71.220 68.500 68.780 49,502,512 3,461,463,151
2026/02/09 69.720 72.400 68.880 70.410 58,952,182 4,147,433,384
2026/02/02 75.000 75.420 68.350 68.750 91,245,151 6,558,701,453
2026/01/26 75.990 84.200 73.010 76.140 178,022,886 13,767,399,888
2026/01/19 73.750 78.000 71.010 76.000 124,345,229 9,287,345,154
2026/01/12 73.200 73.900 69.770 73.170 98,263,931 7,125,117,636
2026/01/05 69.300 76.600 68.910 72.950 101,509,885 7,302,621,126
2025/12/29 69.190 71.330 68.230 68.640 48,335,117 3,351,919,526
2025/12/22 65.800 72.550 65.080 69.280 98,299,477 6,701,812,593
2025/12/15 65.690 67.370 64.010 65.810 44,301,146 2,911,471,315
2025/12/08 66.480 67.770 64.590 66.160 48,817,509 3,234,159,971
2025/12/01 65.110 66.850 64.530 66.100 41,294,370 2,710,872,154
2025/11/24 64.000 66.350 63.080 65.100 44,686,255 2,888,184,376
2025/11/17 68.870 69.660 63.700 63.700 45,906,315 3,051,966,586
2025/11/10 71.250 72.700 68.960 68.970 55,751,621 3,928,816,731
2025/11/03 73.610 73.960 71.000 71.190 52,892,855 3,831,558,416
2025/10/27 77.880 78.990 73.590 73.700 81,620,137 6,206,395,217
2025/10/20 76.020 78.430 72.220 78.190 94,795,835 7,224,864,564
2025/10/13 77.880 87.670 74.300 74.480 135,271,894 10,630,003,610
2025/10/09 83.400 87.100 80.590 80.820 66,821,987 5,544,721,426
2025/09/29 81.500 84.480 80.100 83.290 53,174,059 4,378,484,953
2025/09/22 81.650 84.460 77.910 81.700 163,466,565 13,311,082,387
2025/09/15 87.420 89.900 81.350 81.730 348,418,834 29,650,442,773
2025/09/08 71.880 74.000 69.380 72.850 68,246,798 4,915,646,242
2025/09/01 78.000 78.980 70.060 71.890 81,318,617 6,077,143,544
2025/08/25 80.210 83.000 76.800 77.770 130,080,992 10,334,284,409
2025/08/18 76.500 79.550 73.980 79.450 105,390,282 8,154,046,118
2025/08/11 73.970 77.450 73.440 76.090 63,645,600 4,788,535,830
2025/08/04 74.360 80.880 73.760 73.790 91,624,742 6,935,763,907
2025/07/28 71.770 75.980 70.100 74.930 90,006,418 6,588,019,765
2025/07/21 68.800 71.880 68.780 71.750 51,577,452 3,626,023,819
2025/07/14 71.420 71.710 67.860 68.890 45,990,242 3,217,937,232
2025/07/07 69.050 71.680 68.640 71.420 36,532,815 2,564,512,280
2025/06/30 73.260 73.970 69.400 69.400 38,746,740 2,770,682,510
2025/06/23 67.970 74.990 67.360 72.660 48,104,749 3,403,170,468
2025/06/16 69.854 70.639 67.630 68.600 28,316,825 1,958,979,191
2025/06/09 74.623 75.154 69.831 70.000 29,172,393 2,112,139,597
2025/06/03 70.385 75.146 70.085 74.900 33,917,777 2,463,414,225
2025/05/26 71.539 73.331 68.969 70.939 38,288,151 2,725,905,766
2025/05/19 71.962 75.054 71.446 71.446 34,772,726 2,520,222,862
2025/05/12 73.862 76.823 71.546 72.154 46,135,751 3,395,418,264
2025/05/06 78.862 79.131 74.739 74.792 47,950,063 3,686,448,793
2025/04/28 77.615 81.831 76.931 77.631 39,174,124 3,075,247,082
2025/04/21 90.815 91.277 75.531 78.462 81,235,317 6,825,492,878
2025/04/14 90.154 97.385 84.131 92.154 113,947,860 10,364,241,554
2025/04/07 70.431 88.069 65.915 88.069 111,097,827 8,679,073,343
2025/03/31 66.554 72.585 65.739 70.654 25,500,430 1,756,546,119
2025/03/24 68.454 69.392 66.169 66.823 20,410,382 1,381,976,760
2025/03/17 73.539 73.539 67.923 68.400 24,157,790 1,711,585,460
2025/03/10 75.000 77.854 71.454 73.085 35,133,622 2,612,123,311
2025/03/03 68.723 77.692 68.085 75.423 52,633,550 3,814,919,179
2025/02/24 74.615 75.808 67.692 67.985 53,107,048 3,798,481,608
2025/02/17 76.154 81.215 70.908 75.808 55,044,533 4,184,554,204
2025/02/10 71.269 80.039 68.462 76.123 57,688,973 4,267,440,821
2025/02/05 67.231 73.223 67.231 71.392 37,690,898 2,629,665,685
2025/01/27 69.231 69.246 64.846 64.931 10,613,479 711,777,048
2025/01/20 68.462 71.139 65.139 70.000 78,054,697 5,361,186,863
2025/01/13 55.400 70.615 55.292 70.615 47,811,389 3,011,185,184
2025/01/06 58.700 59.462 55.792 55.869 24,102,644 1,384,835,488
2024/12/30 66.385 66.900 58.462 58.700 22,848,354 1,430,575,428
2024/12/23 69.015 69.600 65.854 66.615 21,858,934 1,481,401,816
2024/12/16 68.169 70.508 65.154 69.115 27,577,399 1,881,785,186
2024/12/09 72.308 76.308 67.846 67.885 29,816,343 2,119,546,920
2024/12/02 66.915 73.462 66.585 72.600 32,939,725 2,302,173,850
2024/11/25 66.539 68.223 64.115 67.500 19,206,155 1,279,019,487
2024/11/18 68.769 70.223 65.292 66.000 24,583,802 1,661,152,084
2024/11/11 72.292 76.000 68.115 68.262 41,953,652 2,985,726,040
2024/11/04 67.315 75.392 67.215 72.839 40,617,868 2,871,287,243
2024/10/28 71.692 72.485 66.692 67.169 37,637,352 2,616,153,518
2024/10/21 75.385 80.462 70.385 73.200 45,005,431 3,369,016,553
2024/10/14 68.700 76.839 66.462 73.454 38,831,549 2,771,164,954
2024/10/07 66.154 92.200 63.077 69.539 69,161,484 5,030,979,249
2024/09/30 66.154 73.662 63.077 73.077 11,841,224 816,955,646
2024/09/23 52.000 62.215 50.139 61.615 21,325,120 1,204,704,010
2024/09/18 52.215 53.308 50.192 52.054 6,542,611 339,837,936
2024/09/09 54.277 55.462 52.154 52.346 8,407,513 450,304,294
2024/09/02 55.869 56.454 53.346 54.254 10,984,107 603,914,440
2024/08/26 51.069 57.739 50.069 55.962 13,114,119 704,356,052
2024/08/19 52.446 53.908 49.815 50.831 11,588,127 599,685,572
2024/08/12 54.615 56.146 51.846 52.346 9,649,462 518,545,201
2024/08/05 57.185 57.515 52.692 55.377 13,872,395 772,584,890
2024/07/29 61.031 61.762 57.731 57.969 11,844,384 706,200,668
2024/07/22 63.539 64.846 57.715 61.039 15,587,515 963,070,717
2024/07/15 59.385 64.908 57.354 63.708 19,701,009 1,208,435,265
2024/07/08 57.685 60.231 55.692 59.523 17,726,128 1,033,127,486
※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。