Hunan Goke Microelectronics Co.,Ltd.
銘柄コード：取扱いなし

ティッカー：300672

  • 株価 (CNY)
    152.060
  • 前日比
    -5.010 (-3.18%)
  • 出来高
    6,205,259

  • 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
2026/03/30 168.860 169.140 150.690 152.060 41,215,620 6,602,227,128
2026/03/23 187.230 189.990 155.280 170.000 61,308,257 10,767,262,635
2026/03/16 163.880 205.500 162.740 195.100 97,456,003 17,717,988,625
2026/03/09 136.000 163.620 130.330 160.790 64,804,919 9,570,714,462
2026/03/02 157.000 168.000 136.600 140.190 45,181,496 6,797,443,119
2026/02/24 143.000 165.850 137.180 161.200 38,945,350 5,912,196,220
2026/02/09 135.520 151.000 135.110 142.150 37,355,441 5,265,062,631
2026/02/02 139.960 141.490 132.010 133.800 39,333,732 5,381,444,543
2026/01/26 153.670 155.000 133.990 142.100 84,274,789 12,320,131,403
2026/01/19 136.000 161.980 135.150 156.000 90,555,323 13,337,214,359
2026/01/12 117.610 141.680 115.950 138.400 88,859,098 11,410,396,774
2026/01/05 108.100 122.800 102.000 117.910 108,969,395 12,281,123,239
2025/12/29 106.260 112.600 105.000 107.620 30,296,772 3,268,112,795
2025/12/22 96.260 109.500 95.270 106.780 45,313,482 4,619,822,773
2025/12/15 101.110 102.070 94.220 95.250 32,618,761 3,201,939,126
2025/12/08 96.430 106.210 96.150 101.910 45,253,768 4,533,296,209
2025/12/01 89.520 104.940 89.410 96.360 56,624,065 5,382,542,058
2025/11/24 92.000 94.400 86.500 89.620 42,890,807 3,887,193,838
2025/11/17 102.010 114.870 90.980 90.990 76,817,198 7,659,634,855
2025/11/10 88.520 105.660 88.520 101.980 57,444,127 5,524,401,693
2025/11/03 88.910 91.500 82.690 89.280 28,861,434 2,542,548,028
2025/10/27 92.800 98.510 87.910 89.350 35,671,326 3,286,845,155
2025/10/20 90.200 91.680 84.830 91.150 25,671,836 2,296,730,807
2025/10/13 85.610 95.230 85.500 88.410 28,576,614 2,534,388,454
2025/10/09 97.870 99.990 89.680 90.100 20,776,556 1,961,514,651
2025/09/29 94.000 98.660 92.800 96.600 14,837,475 1,417,201,424
2025/09/22 93.480 98.160 91.600 94.330 36,923,122 3,485,265,793
2025/09/15 94.090 98.930 89.780 92.520 43,423,381 4,074,415,839
2025/09/08 86.300 93.600 82.330 92.610 39,339,718 3,489,826,383
2025/09/01 99.000 100.300 81.380 86.480 51,204,845 4,700,092,722
2025/08/25 96.700 104.100 95.020 97.700 61,540,551 6,054,359,407
2025/08/18 98.390 99.390 93.040 96.080 48,724,572 4,712,884,226
2025/08/11 89.500 101.950 89.210 97.170 61,886,854 5,845,677,511
2025/08/04 84.660 96.900 82.300 90.600 54,350,707 4,816,287,900
2025/07/28 84.200 85.870 80.700 84.670 35,393,272 2,968,079,789
2025/07/21 82.640 84.460 80.080 84.200 30,486,225 2,525,631,310
2025/07/14 82.680 85.440 81.500 82.610 25,884,293 2,149,884,665
2025/07/07 81.820 85.500 81.070 82.300 25,888,245 2,140,245,934
2025/06/30 85.490 88.760 81.020 81.700 37,780,561 3,182,728,910
2025/06/23 79.000 86.870 77.800 84.850 40,799,097 3,350,829,836
2025/06/16 75.970 84.300 75.860 79.090 39,364,158 3,102,092,471
2025/06/09 85.000 85.400 75.890 76.160 53,639,568 4,324,019,675
2025/06/03 90.000 97.270 83.500 85.500 24,465,638 2,179,093,212
2025/05/26 - - - - 0 -
2025/05/19 69.520 81.340 68.790 81.060 33,643,296 2,529,218,885
2025/05/12 70.000 71.380 68.120 69.600 18,585,244 1,296,785,400
2025/05/06 69.130 72.280 68.250 69.090 17,187,599 1,197,760,805
2025/04/28 69.610 70.630 68.010 68.930 15,723,687 1,089,572,890
2025/04/21 64.120 70.360 63.660 69.470 26,896,616 1,799,450,851
2025/04/14 66.770 66.770 63.340 63.920 19,117,794 1,246,480,168
2025/04/07 62.620 67.880 54.210 65.550 43,907,199 2,747,053,905
2025/03/31 69.000 69.950 67.160 67.660 13,051,584 893,283,037
2025/03/24 72.970 73.230 69.170 69.330 19,021,410 1,353,848,856
2025/03/17 78.730 81.760 72.100 72.620 28,273,559 2,157,343,235
2025/03/10 80.930 84.100 76.800 78.730 34,989,506 2,804,059,010
2025/03/03 78.000 84.800 77.020 81.370 44,033,099 3,535,747,766
2025/02/24 81.300 86.680 77.260 77.500 63,254,074 5,103,654,960
2025/02/17 73.580 84.090 71.880 82.500 75,954,766 5,925,421,182
2025/02/10 71.600 76.080 71.430 73.000 62,370,687 4,554,775,344
2025/02/05 65.100 72.580 64.600 71.030 40,796,839 2,787,546,016
2025/01/27 66.530 66.750 63.350 63.450 5,557,660 361,359,053
2025/01/20 61.860 68.120 60.840 65.750 41,586,010 2,667,430,646
2025/01/13 57.700 63.180 57.350 61.540 27,313,427 1,637,235,097
2025/01/06 59.190 62.620 57.250 58.550 28,731,827 1,706,742,353
2024/12/30 70.540 72.220 59.250 59.280 30,252,321 1,976,157,238
2024/12/23 73.710 75.790 69.690 71.380 51,059,581 3,709,095,612
2024/12/16 68.960 76.200 65.800 73.630 60,824,462 4,327,508,410
2024/12/09 68.820 72.770 66.840 68.250 39,134,161 2,706,909,916
2024/12/02 67.010 71.000 65.980 69.080 35,006,337 2,389,795,111
2024/11/25 64.170 68.430 62.670 66.990 23,423,248 1,535,745,255
2024/11/18 67.460 68.750 64.120 64.250 27,971,876 1,850,199,738
2024/11/11 73.140 76.980 67.480 67.550 53,408,198 3,807,336,914
2024/11/04 65.150 75.230 65.050 72.060 51,795,420 3,593,177,773
2024/10/28 71.500 73.800 66.180 66.300 54,380,682 3,776,466,461
2024/10/21 73.960 82.800 70.020 71.030 80,330,732 5,980,823,824
2024/10/14 66.450 79.680 63.950 75.660 77,992,931 5,571,425,025
2024/10/07 56.000 86.850 54.600 66.450 110,421,677 7,285,070,140
2024/09/30 56.000 62.640 54.600 62.640 18,370,985 1,083,336,985
2024/09/23 42.610 53.000 41.950 52.200 30,056,804 1,425,894,781
2024/09/18 43.340 43.850 42.090 42.610 7,751,024 333,080,878
2024/09/09 43.680 45.650 43.220 43.240 12,543,748 551,266,365
2024/09/02 46.500 47.100 43.980 44.020 15,319,647 695,511,973
2024/08/26 46.920 47.800 43.520 46.710 19,220,530 888,709,255
2024/08/19 49.970 51.180 46.440 46.930 17,293,858 841,000,314
2024/08/12 50.000 51.860 49.180 50.200 18,555,948 933,549,743
2024/08/05 54.600 54.860 49.520 50.530 28,522,164 1,493,919,644
2024/07/29 52.010 56.590 50.370 54.640 38,244,465 2,042,350,042
2024/07/22 57.000 57.950 50.900 51.940 35,313,485 1,922,730,974
2024/07/15 54.200 58.600 52.830 56.940 49,129,884 2,733,709,570
2024/07/08 49.700 55.490 49.550 54.210 50,285,308 2,626,778,776
※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。