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
2026/04/01 69.670 72.630 66.870 68.160 59,515,232 4,126,339,822
2026/03/02 67.200 79.980 61.980 67.630 544,247,490 37,660,565,689
2026/02/02 75.000 75.420 68.350 68.780 199,699,845 14,355,922,607
2026/01/05 69.300 84.200 68.910 76.140 502,141,931 37,478,618,375
2025/12/01 65.110 72.550 64.010 68.640 281,047,619 18,992,495,472
2025/11/03 73.610 73.960 63.080 65.100 199,237,046 13,734,903,858
2025/10/09 83.400 87.670 72.220 73.700 378,509,853 29,995,959,575
2025/09/01 78.000 89.900 69.380 83.290 714,624,873 57,271,823,884
2025/08/01 71.010 83.000 71.010 77.770 419,417,240 31,748,836,524
2025/07/01 73.000 75.500 67.860 71.200 225,254,554 16,193,549,887
2025/06/03 70.385 75.154 67.360 72.770 148,435,233 10,600,836,143
2025/05/06 78.862 79.131 68.969 70.939 167,146,691 12,448,291,598
2025/04/01 67.439 97.385 65.915 77.631 367,104,728 28,301,021,243
2025/03/03 68.723 77.854 65.739 67.123 136,186,174 9,513,932,069
2025/02/05 67.231 81.215 67.231 67.985 203,531,452 14,433,534,684
2025/01/02 63.062 71.139 55.292 64.931 172,030,044 10,942,142,978
2024/12/02 66.915 76.308 62.831 62.908 123,592,920 8,310,449,737
2024/11/01 68.462 76.000 64.115 67.500 132,834,312 9,168,124,588
2024/10/07 66.154 92.200 63.077 68.754 184,162,981 13,360,333,660
2024/09/02 55.869 73.662 50.139 73.077 59,100,575 3,734,373,257
2024/08/01 60.154 61.223 49.815 55.962 53,353,103 3,029,842,689
2024/07/01 63.615 64.908 55.600 60.615 78,703,650 4,815,443,473
2024/06/03 59.423 69.615 59.423 63.677 83,293,255 5,250,348,682
2024/05/06 59.769 62.115 55.077 59.669 55,042,601 3,256,182,668
2024/04/01 50.215 59.992 45.692 59.131 63,919,219 3,436,137,415
2024/03/01 54.385 57.631 48.746 50.015 54,908,753 2,893,375,557
2024/02/01 47.723 55.762 44.939 54.415 56,946,181 2,887,726,601
2024/01/02 68.815 68.839 46.392 47.808 68,841,213 3,990,277,649
2023/12/01 68.977 70.000 60.608 68.469 50,618,466 3,392,120,571
2023/11/01 68.908 75.608 64.200 68.977 51,914,102 3,604,045,681
2023/10/09 59.792 72.246 58.846 68.908 53,864,491 3,498,390,961
2023/09/01 59.615 64.992 58.462 59.823 44,665,697 2,712,235,118
2023/08/01 65.331 70.600 52.923 59.562 78,151,271 4,853,506,534
2023/07/03 63.469 69.523 62.677 64.915 56,552,522 3,684,170,598
2023/06/01 63.894 68.739 59.692 63.177 59,522,898 3,802,054,871
2023/05/04 73.065 74.681 63.941 64.166 47,111,520 3,248,963,531
2023/04/03 92.598 105.201 70.757 73.432 112,715,461 9,636,833,769
2023/03/01 92.811 95.444 84.799 91.834 75,089,066 6,849,774,778
2023/02/01 105.326 112.053 91.752 92.953 46,143,887 4,638,429,665
2023/01/03 102.361 114.290 94.095 105.326 46,075,155 4,792,645,472
2022/12/01 106.509 113.438 95.858 102.130 49,366,918 5,158,040,718
2022/11/01 88.290 116.497 85.379 104.734 84,281,187 8,320,660,186
2022/10/10 82.249 97.041 78.107 88.556 44,411,111 3,841,039,270
2022/09/01 94.911 96.154 79.420 83.367 51,674,092 4,571,245,200
2022/08/01 94.249 113.018 90.828 94.793 68,699,140 6,747,766,929
2022/07/01 108.047 113.911 94.675 95.018 68,285,118 7,027,409,277
2022/06/01 112.233 119.621 92.864 107.704 71,901,351 7,772,931,500
2022/05/05 109.862 121.890 102.016 113.385 31,863,121 3,561,922,536
2022/04/01 128.596 131.231 100.000 110.454 32,360,047 3,804,578,815
2022/03/01 136.884 139.361 120.316 128.805 42,276,742 5,552,690,709
2022/02/07 114.398 138.071 109.795 137.278 22,213,136 2,774,098,595
2022/01/04 122.686 123.471 106.769 108.556 28,107,737 3,242,803,671
2021/12/01 134.395 139.602 118.343 121.894 33,540,308 4,311,891,686
2021/11/01 128.994 149.113 124.406 135.306 44,995,306 6,049,832,619
2021/10/08 133.949 137.223 118.742 127.811 35,052,681 4,536,912,317
2021/09/01 128.600 141.211 115.582 131.255 50,765,021 6,556,911,642
2021/08/02 142.406 153.452 121.696 126.233 80,495,470 10,943,097,536
2021/07/01 98.268 150.675 88.272 147.093 84,432,408 10,222,822,663
2021/06/01 74.180 106.509 69.541 99.696 46,035,723 4,027,274,101
2021/05/06 69.294 75.443 59.829 74.688 20,211,795 1,411,056,150
2021/04/01 60.487 71.529 59.698 68.981 24,398,309 1,590,129,291
2021/03/01 69.954 73.036 53.039 60.828 28,095,176 1,804,110,655
2021/02/01 80.473 81.423 68.508 69.152 25,484,444 1,908,504,526
2021/01/04 69.704 93.360 64.431 79.816 55,324,553 4,250,460,926
2020/12/01 81.589 85.005 67.264 69.376 36,693,740 2,781,697,388
2020/11/02 71.269 90.309 71.182 81.804 41,023,755 3,226,149,116
2020/10/09 79.448 84.418 61.802 71.690 33,202,954 2,468,290,998
2020/09/01 74.951 81.278 69.165 78.725 44,907,380 3,414,296,874
2020/08/03 95.937 100.776 73.867 74.990 47,938,968 4,141,567,292
2020/07/01 80.999 106.509 76.497 95.464 64,031,229 5,754,310,464
2020/06/01 57.857 81.157 55.861 80.224 53,381,169 3,671,276,552
2020/05/06 55.730 71.707 54.966 57.525 48,295,152 2,896,839,807
2020/04/01 46.890 56.191 45.602 55.301 34,271,769 1,747,723,131
2020/03/02 57.857 57.857 39.816 47.050 43,456,382 2,200,848,466
2020/02/03 43.410 64.694 40.324 56.419 43,955,724 2,251,049,548
2020/01/02 43.806 52.509 40.189 48.233 37,634,755 1,738,132,933
2019/12/02 37.826 52.306 37.212 44.266 31,301,322 1,342,904,967
2019/11/01 35.268 47.053 34.933 37.519 36,420,536 1,409,228,904
2019/10/08 30.033 39.798 27.387 38.047 30,766,544 1,040,409,143
2019/09/02 25.071 37.169 24.563 30.073 34,728,721 1,014,738,498
2019/08/01 19.642 27.175 18.672 25.247 32,209,938 730,650,233
2019/07/01 14.068 20.478 13.086 19.975 28,373,709 479,565,336
2019/06/03 13.419 14.234 12.151 13.725 7,710,907 103,189,285
2019/05/06 11.656 14.068 10.907 13.344 13,337,967 166,641,225
2019/04/01 12.650 12.985 11.110 12.118 15,135,381 184,890,030
2019/03/01 11.724 14.983 11.674 12.583 21,347,337 271,986,420
2019/02/01 9.926 13.037 9.872 11.814 11,584,275 129,306,573
2019/01/02 9.174 10.638 8.840 9.844 12,576,250 121,033,830
2018/12/03 10.799 11.302 8.952 9.252 9,539,085 96,118,205
2018/11/01 9.697 11.779 9.334 10.550 11,498,137 118,890,736
※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。