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
2026/04/03 68.200 69.120 67.300 68.160 14,980,917 1,021,623,634
2026/04/02 70.500 71.000 66.870 67.450 18,465,237 1,273,270,417
2026/04/01 69.670 72.630 69.600 70.510 26,069,078 1,840,542,079
2026/03/31 70.860 71.200 67.500 67.630 18,618,855 1,290,240,104
2026/03/30 69.000 73.680 68.140 71.100 24,664,730 1,738,370,170
2026/03/27 70.880 72.620 69.300 71.270 17,100,777 1,214,454,430
2026/03/26 73.440 74.740 71.340 72.110 19,179,550 1,398,333,041
2026/03/25 69.830 77.020 69.100 73.000 36,592,396 2,643,343,206
2026/03/24 71.430 71.580 66.800 68.800 21,519,297 1,498,872,834
2026/03/23 70.070 73.460 68.910 70.390 24,868,668 1,758,401,342
2026/03/20 71.530 75.380 71.170 71.300 23,400,165 1,692,884,936
2026/03/19 71.920 72.160 69.920 70.910 15,777,631 1,123,801,212
2026/03/18 75.010 75.010 72.500 73.380 15,722,562 1,163,076,523
2026/03/17 77.110 77.330 73.680 74.000 22,771,076 1,719,899,370
2026/03/16 73.300 78.450 72.300 77.320 35,859,646 2,701,755,378
2026/03/13 74.610 74.880 72.460 72.730 20,402,004 1,503,015,634
2026/03/12 77.000 79.980 74.650 74.800 43,472,851 3,330,346,432
2026/03/11 75.100 76.860 73.870 76.720 60,501,587 4,576,188,786
2026/03/10 66.250 73.500 66.000 73.100 51,311,695 3,577,066,537
2026/03/09 64.000 64.810 62.950 64.510 13,739,671 880,266,371
2026/03/06 62.000 66.000 61.980 65.750 18,574,642 1,187,523,299
2026/03/05 63.680 63.750 62.250 62.600 10,473,833 660,584,647
2026/03/04 62.090 63.750 62.050 62.480 10,341,395 647,293,766
2026/03/03 67.440 67.990 62.660 62.700 24,662,769 1,607,950,881
2026/03/02 67.200 69.350 66.870 67.400 14,691,690 994,700,871
2026/02/27 69.850 69.850 68.500 68.780 14,915,700 1,032,837,646
2026/02/26 70.600 70.940 69.620 70.200 11,760,568 827,238,353
2026/02/25 70.100 70.860 69.400 70.540 11,813,818 829,625,369
2026/02/24 71.200 71.220 69.600 69.990 11,012,426 776,403,564
2026/02/13 69.560 72.400 69.500 70.410 14,986,564 1,056,065,698
2026/02/12 69.120 70.800 68.920 70.080 13,249,779 923,907,089
2026/02/11 69.290 69.860 68.880 68.910 9,756,630 675,500,278
2026/02/10 69.230 70.340 69.040 69.290 10,757,141 747,352,370
2026/02/09 69.720 69.920 69.000 69.330 10,202,068 708,967,210
2026/02/06 69.500 69.800 68.570 68.750 11,148,830 770,997,338
2026/02/05 68.630 70.890 68.350 70.250 13,997,324 973,233,937
2026/02/04 71.360 71.500 68.510 69.730 18,306,727 1,286,505,239
2026/02/03 71.600 73.000 70.890 71.800 18,058,188 1,296,984,207
2026/02/02 75.000 75.420 69.950 69.980 29,734,082 2,158,322,677
2026/01/30 74.560 77.750 73.200 76.140 25,906,553 1,953,677,928
2026/01/29 78.450 79.330 75.260 75.450 32,742,368 2,525,173,276
2026/01/28 80.920 84.200 78.100 78.330 60,767,608 4,884,956,088
2026/01/27 74.430 78.770 73.010 77.070 35,077,444 2,659,571,804
2026/01/26 75.990 77.760 73.850 74.600 23,528,913 1,777,609,377
2026/01/23 76.000 76.670 74.220 76.000 22,594,757 1,710,931,486
2026/01/22 77.970 78.000 74.670 75.570 27,348,018 2,093,559,147
2026/01/21 71.010 76.370 71.010 76.080 41,185,984 3,032,009,177
2026/01/20 71.780 73.180 71.220 71.930 16,377,142 1,179,604,595
2026/01/19 73.750 73.770 71.760 71.800 16,839,328 1,225,397,898
2026/01/16 71.850 73.900 71.090 73.170 24,700,973 1,790,882,294
2026/01/15 70.560 71.490 69.770 71.390 15,785,607 1,117,660,439
2026/01/14 71.010 72.420 70.180 71.150 18,267,006 1,300,428,157
2026/01/13 73.260 73.360 70.280 70.520 19,022,591 1,366,868,276
2026/01/12 73.200 73.550 72.000 73.290 20,487,754 1,495,810,919
2026/01/09 72.110 73.310 72.050 72.950 15,137,557 1,099,062,325
2026/01/08 73.570 73.890 72.500 72.760 16,482,298 1,206,174,567
2026/01/07 73.120 76.600 73.120 73.890 34,205,998 2,537,486,446
2026/01/06 70.470 72.000 70.130 72.000 20,747,812 1,476,206,823
2026/01/05 69.300 70.270 68.910 70.270 14,936,220 1,040,867,831
2025/12/31 69.500 69.620 68.230 68.640 12,830,584 885,278,219
2025/12/30 69.220 70.480 69.220 69.960 15,099,403 1,052,730,377
2025/12/29 69.190 71.330 69.190 69.890 20,405,130 1,426,318,587
2025/12/26 69.870 70.360 69.020 69.280 17,463,627 1,216,036,007
2025/12/25 70.880 72.550 69.560 69.760 31,951,988 2,258,606,151
2025/12/24 65.500 69.840 65.340 69.320 30,298,540 2,045,151,450
2025/12/23 65.920 66.570 65.080 65.190 9,388,879 616,755,461
2025/12/22 65.800 66.760 65.700 66.100 9,196,443 607,792,917
2025/12/19 67.200 67.370 65.780 65.810 9,693,236 644,987,923
2025/12/18 65.800 66.980 65.620 66.470 9,759,925 646,277,833
2025/12/17 64.230 66.090 64.050 66.030 10,221,958 665,449,465
2025/12/16 64.060 65.100 64.010 64.360 6,657,029 428,596,169
2025/12/15 65.690 65.790 64.360 64.380 7,968,998 518,423,164
2025/12/12 64.970 66.490 64.590 66.160 9,386,835 615,330,501
2025/12/11 66.690 66.850 64.970 64.970 8,229,143 542,053,649
2025/12/10 66.740 67.000 65.860 66.770 8,825,266 587,696,526
2025/12/09 66.000 67.770 65.790 67.410 11,660,496 778,250,654
2025/12/08 66.480 67.000 66.030 66.220 10,715,769 711,875,324
2025/12/05 65.280 66.250 64.530 66.100 7,492,716 491,072,606
2025/12/04 65.200 66.090 64.660 65.460 7,335,443 479,389,538
2025/12/03 65.690 65.960 64.700 64.820 6,144,996 401,222,151
2025/12/02 66.350 66.820 65.530 65.700 7,956,729 525,939,786
2025/12/01 65.110 66.850 64.770 66.850 12,364,486 814,757,804
2025/11/28 64.170 65.250 63.800 65.100 8,044,711 519,527,436
2025/11/27 64.790 65.630 64.170 64.240 9,025,894 584,043,036
2025/11/26 64.800 65.560 64.640 64.760 7,306,559 474,487,941
2025/11/25 64.880 66.350 64.800 65.070 11,040,394 720,661,718
2025/11/24 64.000 64.780 63.080 64.600 9,268,697 594,262,508
2025/11/21 65.600 66.130 63.700 63.700 11,795,279 764,127,661
2025/11/20 67.510 67.720 66.120 66.130 8,633,188 577,301,281
2025/11/19 69.020 69.350 66.650 67.070 12,339,723 839,378,807
※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。