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
2026/04/01 161.430 166.000 152.020 152.060 21,803,160 3,442,228,392
2026/03/02 157.000 205.500 130.330 154.190 288,163,135 46,611,827,901
2026/02/02 139.960 165.850 132.010 161.200 115,634,523 17,316,847,991
2026/01/05 108.100 161.980 102.000 142.100 372,658,605 47,903,400,379
2025/12/01 89.520 112.600 89.410 107.620 210,106,848 20,966,037,094
2025/11/03 88.910 114.870 82.690 89.620 206,013,566 19,369,910,509
2025/10/09 97.870 99.990 84.830 89.350 110,696,332 10,295,865,839
2025/09/01 99.000 100.300 81.380 96.600 185,728,541 17,517,915,987
2025/08/01 83.600 104.100 82.300 97.700 234,192,505 21,528,146,022
2025/07/01 85.460 88.760 80.080 83.840 137,417,665 11,616,602,310
2025/06/03 90.000 97.270 75.860 84.920 168,593,571 14,669,748,096
2025/05/06 69.130 81.340 68.120 81.060 69,416,139 5,200,136,512
2025/04/01 69.000 70.630 54.210 68.930 114,985,946 7,553,714,257
2025/03/03 78.000 84.800 68.000 68.870 130,028,508 9,741,410,748
2025/02/05 65.100 86.680 64.600 77.500 242,376,366 17,807,391,610
2025/01/02 66.390 68.120 57.250 63.450 117,816,524 7,516,988,772
2024/12/02 67.010 76.200 65.800 66.750 201,649,262 13,901,700,122
2024/11/01 71.100 76.980 62.670 66.990 168,737,230 11,716,269,565
2024/10/07 56.000 86.850 54.600 71.230 310,987,534 20,889,032,658
2024/09/02 46.500 62.640 41.950 62.640 84,042,208 4,490,585,278
2024/08/01 55.200 56.590 43.520 46.710 98,227,789 4,960,994,483
2024/07/01 52.700 58.600 49.010 55.350 191,035,305 10,299,668,469
2024/06/03 60.740 66.030 50.510 52.840 273,075,704 15,710,045,251
2024/05/06 52.070 65.170 43.990 62.450 120,131,463 6,717,751,410
2024/04/01 50.480 52.300 43.400 51.270 75,116,533 3,707,939,860
2024/03/01 55.720 60.450 49.110 50.210 140,071,260 7,545,988,954
2024/02/01 44.910 59.200 36.240 56.230 139,927,025 6,876,713,643
2024/01/02 58.850 71.460 44.860 45.100 180,560,426 9,943,011,258
2023/12/01 63.070 64.550 55.100 58.940 56,004,723 3,383,525,340
2023/11/01 66.010 69.770 60.800 61.400 73,727,088 4,755,028,540
2023/10/09 72.000 75.980 58.210 66.560 88,135,340 6,009,728,496
2023/09/01 70.460 74.600 67.780 72.400 118,558,438 8,454,402,213
2023/08/01 77.650 78.670 65.120 70.260 70,764,175 5,160,477,461
2023/07/03 82.980 87.630 74.710 77.620 94,343,077 7,616,788,321
2023/06/01 97.000 107.300 82.120 83.350 155,229,054 14,349,761,824
2023/05/04 99.920 103.800 86.110 96.460 133,610,568 12,903,106,578
2023/04/03 88.880 119.000 88.130 101.800 230,989,318 22,972,465,148
2023/03/01 83.830 89.730 74.500 86.860 98,648,647 8,259,851,213
2023/02/01 89.350 96.590 82.250 84.050 80,698,030 7,106,268,521
2023/01/03 85.000 96.000 83.010 89.870 76,151,169 6,737,093,921
2022/12/01 86.200 102.000 79.640 85.050 167,789,570 14,802,815,339
2022/11/01 74.260 85.960 71.800 85.000 184,143,509 14,594,293,805
2022/10/10 65.890 77.930 58.500 75.500 78,182,352 5,430,155,258
2022/09/01 71.080 83.830 65.600 66.060 138,473,538 9,920,590,446
2022/08/01 66.740 75.000 61.510 71.700 91,528,179 6,291,418,204
2022/07/01 81.800 93.690 66.800 67.040 102,139,909 7,898,734,512
2022/06/01 71.700 84.910 67.410 81.760 108,018,380 8,257,465,059
2022/05/05 62.100 81.480 58.660 71.360 100,561,172 6,878,384,164
2022/04/01 86.670 88.500 59.140 62.820 66,519,971 4,941,269,745
2022/03/01 104.000 105.000 83.010 87.150 96,041,187 9,103,744,115
2022/02/07 125.000 126.000 93.520 104.800 90,088,608 10,119,653,336
2022/01/04 183.010 183.480 123.990 144.280 94,540,193 15,002,583,227
2021/12/01 180.000 208.300 168.630 185.500 102,324,318 18,992,160,853
2021/11/01 172.190 244.440 162.530 180.880 135,952,383 25,832,312,293
2021/10/08 124.750 180.880 105.900 168.320 66,187,391 9,594,689,667
2021/09/01 135.670 141.000 111.000 121.400 71,424,437 9,090,009,535
2021/08/02 157.830 177.860 132.000 135.800 104,879,290 15,823,400,680
2021/07/01 116.000 182.900 108.000 159.000 183,728,194 25,992,946,246
2021/06/01 78.010 125.000 68.610 113.530 151,520,671 14,589,546,608
2021/05/06 67.000 105.000 66.420 79.630 135,846,655 10,801,507,155
2021/04/01 43.700 66.000 41.620 64.490 39,837,083 2,149,310,220
2021/03/01 42.990 48.800 41.210 42.950 27,759,988 1,221,092,472
2021/02/01 38.100 44.800 37.400 42.120 21,020,090 853,520,754
2021/01/04 43.560 46.800 38.000 38.480 28,128,113 1,173,223,593
2020/12/01 51.500 52.460 40.510 43.790 28,864,571 1,358,511,034
2020/11/02 50.600 55.180 49.610 51.680 35,964,835 1,861,809,595
2020/10/09 52.120 55.420 48.970 50.460 19,195,728 993,234,956
2020/09/01 52.500 59.680 49.330 51.450 60,232,609 3,206,784,103
2020/08/03 56.780 59.990 49.400 52.980 44,133,320 2,417,954,269
2020/07/01 51.020 67.990 50.650 56.110 92,099,407 5,198,320,779
2020/06/01 50.000 53.200 48.090 51.410 47,740,507 2,419,250,192
2020/05/06 45.700 55.200 45.700 49.380 81,960,763 4,015,667,583
2020/04/01 42.510 52.000 41.420 45.670 80,216,941 3,641,849,121
2020/03/02 54.720 57.800 41.080 42.200 93,322,751 4,568,148,661
2020/02/03 53.100 69.980 49.000 52.880 136,371,475 7,669,531,754
2020/01/02 40.990 65.660 40.260 59.000 124,657,427 6,417,052,698
2019/12/02 36.590 48.700 36.130 40.660 116,532,882 4,721,912,378
2019/11/01 40.190 41.650 34.350 36.590 78,171,568 2,985,763,039
2019/10/08 37.900 41.230 36.070 40.810 57,981,611 2,261,427,783
2019/09/02 32.310 50.080 31.990 37.400 208,660,219 7,917,612,009
2019/08/01 29.990 32.310 26.530 32.310 35,347,486 1,070,498,613
2019/07/01 32.100 33.140 28.910 30.190 41,524,915 1,290,801,982
2019/06/03 33.976 34.810 29.483 31.310 36,956,950 1,197,211,156
2019/05/06 27.990 34.509 26.051 33.129 36,447,423 1,108,721,495
2019/04/01 30.619 32.514 28.423 28.749 26,466,421 796,010,694
2019/03/01 29.772 36.404 28.047 30.255 55,537,498 1,728,299,169
2019/02/01 23.824 30.889 23.579 29.766 21,480,247 580,278,132
2019/01/02 22.789 25.819 21.960 23.485 15,824,184 372,077,994
2018/12/03 26.139 26.585 22.318 22.782 12,244,431 299,449,804
2018/11/01 26.045 27.733 24.156 25.211 31,693,855 817,265,668
※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。