Konfoong Materials International Co., Ltd
銘柄コード：取扱いなし

ティッカー：300666

  • 株価 (CNY)
    149.140
  • 前日比
    +13.640 (+10.06%)
  • 出来高
    17,088,043

  • 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
2026/03/30 144.840 151.450 133.400 149.140 52,455,325 7,590,678,942
2026/03/23 130.770 147.980 124.710 146.020 51,277,783 7,044,029,050
2026/03/16 145.750 146.900 133.000 133.140 42,110,437 5,882,722,772
2026/03/09 144.890 154.730 141.950 144.900 56,297,292 8,254,168,209
2026/03/02 156.330 167.810 146.780 148.370 73,926,008 11,445,409,373
2026/02/24 144.060 164.560 137.010 162.010 74,771,350 11,358,515,778
2026/02/09 125.000 147.880 124.860 145.050 109,577,290 14,869,364,309
2026/02/02 113.580 129.610 110.330 123.610 42,595,360 5,080,881,029
2026/01/26 121.500 121.500 113.470 113.480 43,540,105 5,115,418,086
2026/01/19 130.890 131.990 117.000 122.030 70,325,424 8,824,258,389
2026/01/12 112.400 131.360 110.210 129.110 89,298,767 10,784,612,090
2026/01/05 92.920 117.500 92.880 113.510 107,495,742 11,201,325,055
2025/12/29 94.260 95.260 92.000 92.000 21,514,904 2,009,061,735
2025/12/22 89.010 99.900 89.010 94.660 59,391,777 5,532,047,068
2025/12/15 88.010 93.800 87.510 89.830 52,249,347 4,691,338,243
2025/12/08 87.320 89.830 86.580 89.050 34,718,953 3,062,038,059
2025/12/01 85.960 88.700 85.200 87.320 32,301,853 2,803,639,331
2025/11/24 82.250 86.570 81.720 85.290 32,404,314 2,720,585,192
2025/11/17 88.020 89.590 81.460 81.560 36,865,888 3,139,406,857
2025/11/10 90.900 93.990 87.510 87.510 49,066,220 4,414,855,810
2025/11/03 92.650 92.880 88.270 90.400 45,625,772 4,154,226,540
2025/10/27 97.610 101.510 93.350 94.000 75,613,465 7,305,583,954
2025/10/20 96.580 97.000 90.090 96.040 67,283,162 6,387,022,360
2025/10/13 99.030 114.520 93.850 94.540 140,708,555 14,139,099,149
2025/10/09 105.520 107.400 96.260 99.980 54,944,583 5,620,281,395
2025/09/29 104.500 110.290 100.500 101.900 67,951,320 7,087,152,797
2025/09/22 80.930 107.770 78.700 105.040 155,667,054 14,494,159,397
2025/09/15 80.150 83.180 76.670 79.370 67,240,994 5,368,689,063
2025/09/08 75.700 81.620 72.900 79.060 50,587,925 3,911,458,361
2025/09/01 81.840 82.760 72.510 75.530 64,415,049 5,034,680,229
2025/08/25 82.800 84.200 78.620 80.990 90,035,498 7,351,623,500
2025/08/18 74.500 83.150 73.850 82.030 90,256,522 7,074,531,835
2025/08/11 68.830 75.390 68.810 73.800 57,950,976 4,155,519,611
2025/08/04 68.520 70.840 68.260 68.840 29,691,780 2,052,147,374
2025/07/28 71.000 72.200 68.530 68.930 34,922,281 2,450,321,846
2025/07/21 69.260 71.160 69.020 70.980 34,132,749 2,392,876,368
2025/07/14 69.870 70.250 67.700 69.490 35,504,996 2,461,472,610
2025/07/07 72.100 74.440 68.000 69.870 32,320,863 2,298,094,161
2025/06/30 73.580 75.500 71.970 72.130 27,195,019 1,993,258,917
2025/06/23 70.620 74.680 69.880 73.190 28,401,224 2,047,515,241
2025/06/16 71.510 72.360 70.880 71.090 20,316,174 1,451,793,794
2025/06/09 74.490 75.500 71.720 71.790 22,514,506 1,652,001,877
2025/06/03 71.260 75.840 71.050 74.620 17,266,121 1,263,750,561
2025/05/26 72.620 74.500 70.990 71.580 19,427,647 1,406,998,764
2025/05/19 75.610 76.250 72.420 72.500 24,396,075 1,810,066,784
2025/05/12 76.900 77.180 74.220 75.740 32,654,927 2,482,101,001
2025/05/06 74.690 80.000 74.670 76.170 44,283,915 3,382,516,137
2025/04/28 72.720 74.780 72.640 74.400 19,118,175 1,407,766,816
2025/04/21 70.000 75.700 69.530 73.140 41,653,088 3,002,875,246
2025/04/14 74.150 76.760 69.620 69.790 40,959,628 2,972,849,800
2025/04/07 70.120 74.200 63.580 72.540 45,591,572 3,196,425,112
2025/03/31 73.080 76.230 71.290 73.460 29,785,054 2,189,648,244
2025/03/24 70.220 76.760 69.540 73.140 30,230,339 2,189,129,998
2025/03/17 73.100 74.400 69.610 70.200 20,441,914 1,468,291,577
2025/03/10 75.570 77.880 71.500 73.000 26,845,716 1,999,670,270
2025/03/03 75.180 77.900 73.270 75.180 36,293,205 2,735,872,525
2025/02/24 75.210 80.210 74.060 74.640 57,270,211 4,354,254,142
2025/02/17 68.450 74.750 67.150 74.550 51,611,508 3,676,029,657
2025/02/10 72.120 72.290 67.800 68.160 32,626,986 2,286,907,016
2025/02/05 71.480 73.830 69.800 72.120 18,207,859 1,307,460,835
2025/01/27 71.010 71.460 70.000 70.290 3,983,300 281,579,477
2025/01/20 70.880 73.600 69.250 70.990 24,995,203 1,779,158,549
2025/01/13 66.130 70.300 65.810 69.640 25,492,634 1,732,734,332
2025/01/06 63.760 69.300 63.300 66.690 27,475,312 1,806,845,205
2024/12/30 72.420 73.800 63.600 63.770 23,993,654 1,641,105,949
2024/12/23 76.550 76.750 71.710 73.000 29,679,975 2,211,232,337
2024/12/16 74.100 76.500 70.660 75.010 30,775,714 2,279,480,196
2024/12/09 75.760 78.260 72.930 73.800 35,712,672 2,685,146,526
2024/12/02 75.000 81.800 72.750 76.280 52,335,880 4,001,470,545
2024/11/25 70.190 76.040 68.860 75.460 39,075,738 2,838,363,918
2024/11/18 74.500 77.770 70.550 70.900 55,136,571 4,048,678,408
2024/11/11 77.000 88.990 74.510 75.010 89,164,484 7,033,071,586
2024/11/04 63.800 76.600 63.550 75.200 75,392,033 5,261,421,502
2024/10/28 68.000 69.110 64.190 64.190 53,910,991 3,578,207,250
2024/10/21 66.450 71.800 63.800 68.850 85,402,643 5,783,893,997
2024/10/14 60.020 68.150 57.780 65.750 56,063,558 3,527,799,387
2024/10/07 53.920 75.000 52.660 59.660 96,214,205 5,802,678,703
2024/09/30 53.920 60.500 52.660 59.780 16,348,465 927,203,192
2024/09/23 44.500 52.000 43.350 51.180 31,441,519 1,501,568,343
2024/09/18 49.110 49.940 43.660 43.920 20,305,040 947,382,403
2024/09/09 48.000 50.620 47.800 49.050 11,622,046 567,940,332
2024/09/02 50.540 50.800 48.030 48.060 11,488,139 567,025,820
2024/08/26 47.900 51.140 47.140 50.700 12,938,604 636,838,088
2024/08/19 49.540 50.290 47.100 47.780 12,501,489 608,541,230
2024/08/12 49.000 51.500 48.830 49.860 14,585,966 726,344,641
2024/08/05 52.710 53.340 49.750 50.100 23,901,011 1,230,304,541
2024/07/29 50.580 54.800 49.480 53.000 33,838,599 1,758,422,797
2024/07/22 55.150 55.900 49.880 50.880 31,627,079 1,674,732,900
2024/07/15 51.500 55.790 49.810 55.130 61,558,747 3,266,153,218
2024/07/08 46.600 52.300 46.600 51.900 48,219,034 2,379,609,327
※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。