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
2026/04/01 143.880 151.450 133.400 149.140 32,633,347 4,714,458,057
2026/03/02 156.330 167.810 124.710 139.220 243,433,498 35,788,984,292
2026/02/02 113.580 164.560 110.330 162.010 226,944,000 31,232,033,280
2026/01/05 92.920 131.990 92.880 113.480 310,660,038 33,494,588,647
2025/12/01 85.960 99.900 85.200 92.000 200,176,834 18,169,050,338
2025/11/03 92.650 93.990 81.460 85.290 163,962,194 14,485,649,934
2025/10/09 105.520 114.520 90.090 94.000 338,549,765 34,204,529,132
2025/09/01 81.840 110.290 72.510 101.900 405,862,342 37,191,195,709
2025/08/01 69.220 84.200 68.260 80.990 273,481,616 20,693,670,178
2025/07/01 74.190 75.500 67.700 69.300 152,485,182 10,928,994,206
2025/06/03 71.260 75.840 69.880 74.100 94,541,911 6,879,814,863
2025/05/06 74.690 80.000 70.990 71.580 120,762,564 8,974,469,943
2025/04/01 73.870 76.760 63.580 74.400 167,494,651 12,085,157,806
2025/03/03 75.180 77.900 69.540 74.950 123,424,040 9,181,822,895
2025/02/05 71.480 80.210 67.150 74.640 159,716,564 11,718,404,300
2025/01/02 67.260 73.600 63.300 70.290 95,653,567 6,563,030,365
2024/12/02 75.000 81.800 69.450 69.450 158,790,777 11,738,608,189
2024/11/01 67.000 88.990 63.550 75.460 269,865,827 19,902,604,741
2024/10/07 53.920 75.000 52.660 67.630 280,494,396 17,475,502,106
2024/09/02 50.540 60.500 43.350 59.780 91,205,209 4,883,354,902
2024/08/01 52.600 54.800 47.100 50.700 78,913,727 4,048,274,195
2024/07/01 47.990 55.900 45.220 52.630 188,863,917 9,525,351,653
2024/06/03 46.180 54.300 45.680 47.560 178,034,810 8,622,225,848
2024/05/06 48.810 48.990 43.360 46.600 96,354,184 4,522,865,396
2024/04/01 44.880 49.000 40.260 48.050 93,744,185 4,269,813,266
2024/03/01 47.200 51.800 43.290 44.620 90,893,288 4,247,216,115
2024/02/01 39.720 48.360 33.440 47.070 87,654,710 3,694,426,889
2024/01/02 58.810 59.240 39.360 39.380 61,020,295 3,002,045,963
2023/12/01 60.190 61.680 54.200 58.580 37,736,382 2,213,710,509
2023/11/01 61.690 66.660 59.820 60.190 65,504,677 4,067,185,394
2023/10/09 62.100 67.470 56.300 62.000 70,471,649 4,366,951,909
2023/09/01 59.750 68.660 58.410 62.090 111,762,361 6,954,692,319
2023/08/01 64.600 65.290 53.610 59.780 62,599,173 3,807,281,701
2023/07/03 68.800 73.130 62.620 64.200 64,697,694 4,346,876,315
2023/06/01 68.400 73.630 64.220 67.960 87,663,120 6,009,526,033
2023/05/04 72.650 73.050 61.800 68.740 117,513,626 8,115,491,011
2023/04/03 70.650 88.570 69.300 73.530 238,638,819 18,020,213,819
2023/03/01 77.800 83.080 69.320 70.200 161,270,904 12,111,444,890
2023/02/01 71.590 83.950 71.510 78.000 137,558,260 10,490,536,803
2023/01/03 69.210 77.220 67.900 71.600 94,404,692 6,748,283,395
2022/12/01 77.400 82.160 66.800 69.200 102,572,250 7,579,063,552
2022/11/01 86.600 91.140 75.790 77.380 102,389,430 8,470,421,570
2022/10/10 91.370 94.740 75.450 88.100 116,743,813 10,205,160,413
2022/09/01 94.000 111.480 87.000 92.180 121,742,728 11,707,389,438
2022/08/01 73.270 108.000 70.900 94.390 201,093,531 17,422,743,525
2022/07/01 61.000 76.500 55.500 74.060 146,250,227 9,764,396,405
2022/06/01 55.000 63.500 52.910 61.000 108,986,435 6,332,384,339
2022/05/05 49.330 58.500 48.590 55.450 63,156,732 3,345,254,202
2022/04/01 55.410 58.410 42.820 48.900 94,181,293 4,839,505,740
2022/03/01 59.900 67.550 53.880 55.960 261,015,477 15,484,090,634
2022/02/07 52.500 66.420 49.590 60.620 120,490,008 6,901,968,883
2022/01/04 51.990 57.200 48.620 51.590 130,428,713 6,827,943,125
2021/12/01 45.840 54.350 43.230 52.580 164,788,447 8,074,633,903
2021/11/01 40.070 47.700 40.030 46.020 93,721,300 4,072,659,091
2021/10/08 42.970 44.620 39.150 40.070 38,659,241 1,612,186,997
2021/09/01 50.980 50.980 41.600 42.350 73,930,393 3,436,099,840
2021/08/02 56.600 58.500 47.070 50.710 185,039,167 9,847,784,467
2021/07/01 49.750 57.100 45.200 55.040 205,414,215 10,634,807,446
2021/06/01 43.000 54.000 42.350 49.870 168,819,221 7,985,993,249
2021/05/06 40.490 44.140 39.500 43.350 51,268,796 2,146,624,488
2021/04/01 41.200 47.430 39.600 40.490 87,940,800 3,709,342,944
2021/03/01 43.110 45.530 39.230 40.720 60,954,344 2,569,073,213
2021/02/01 45.900 46.450 40.280 42.930 56,276,305 2,469,967,026
2021/01/04 49.760 53.700 45.200 45.890 107,571,181 5,231,993,315
2020/12/01 51.890 55.850 46.310 49.510 89,090,102 4,533,795,290
2020/11/02 59.500 65.280 49.950 51.880 130,343,811 7,384,302,752
2020/10/09 57.180 63.190 56.200 59.680 61,525,326 3,633,839,566
2020/09/01 61.000 66.130 53.000 56.010 103,663,051 6,119,748,215
2020/08/03 64.500 69.200 58.580 61.470 121,017,151 7,677,025,516
2020/07/01 59.720 75.800 57.900 63.350 268,694,746 17,248,187,482
2020/06/01 52.450 60.400 51.390 59.680 181,555,377 10,163,470,004
2020/05/06 52.150 60.570 52.100 53.950 182,449,987 9,978,645,913
2020/04/01 48.500 54.110 47.230 52.550 153,544,350 7,768,960,249
2020/03/02 56.120 67.700 47.600 47.960 303,668,752 16,654,712,703
2020/02/03 47.470 68.660 42.760 54.390 279,826,165 14,920,331,117
2020/01/02 42.990 57.460 41.370 52.740 138,163,058 6,720,251,141
2019/12/02 37.000 45.450 36.830 42.900 110,116,584 4,464,676,898
2019/11/01 39.190 40.600 36.110 36.950 41,901,154 1,601,147,847
2019/10/08 42.130 42.890 37.770 39.620 52,836,032 2,145,274,989
2019/09/02 40.450 48.600 40.100 42.280 143,953,175 6,169,473,197
2019/08/01 38.150 42.990 37.180 40.520 60,507,004 2,402,733,128
2019/07/01 38.680 41.930 34.800 38.450 74,462,319 2,864,193,100
2019/06/03 40.900 41.300 37.100 37.920 46,565,078 1,830,240,390
2019/05/06 37.700 42.550 34.510 40.880 92,284,065 3,590,772,969
2019/04/01 45.030 47.000 37.700 38.490 73,253,909 3,080,693,142
2019/03/01 43.850 51.000 42.700 44.980 154,198,266 7,036,452,373
2019/02/01 34.100 45.620 34.100 43.750 79,375,057 3,126,781,932
2019/01/02 41.350 43.550 34.030 34.240 60,869,289 2,330,837,249
2018/12/03 46.150 49.500 40.730 41.320 73,133,113 3,248,938,545
2018/11/01 42.520 47.000 41.510 44.520 76,258,431 3,346,791,890
※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。