BGI Genomics Co.,Ltd.
銘柄コード：取扱いなし

ティッカー：300676

  • 株価 (CNY)
    39.110
  • 前日比
    -1.440 (-3.55%)
  • 出来高
    4,870,434

  • 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 40.490 41.330 39.000 39.110 15,660,576 626,148,979
2026/03/02 48.000 48.300 38.170 39.850 119,995,263 5,229,393,561
2026/02/02 50.800 51.120 47.790 48.590 79,996,312 3,965,817,167
2026/01/05 45.350 65.000 45.310 50.580 310,401,302 16,004,291,131
2025/12/01 46.600 46.930 43.830 45.360 74,190,168 3,389,006,874
2025/11/03 49.380 50.470 45.450 46.650 84,000,447 4,030,971,450
2025/10/09 49.180 50.690 46.230 49.200 77,897,905 3,803,365,211
2025/09/01 53.800 56.950 47.700 49.160 211,429,559 10,973,722,685
2025/08/01 53.210 58.090 50.200 53.800 206,697,060 11,125,469,254
2025/07/01 49.870 54.660 48.160 53.190 184,716,524 9,507,359,490
2025/06/03 51.000 55.970 47.360 49.770 107,261,664 5,473,026,405
2025/05/06 48.500 59.780 48.000 51.420 146,047,411 7,583,511,816
2025/04/01 53.130 54.400 43.250 48.270 106,929,444 5,321,076,457
2025/03/03 58.930 70.300 51.210 52.650 213,365,254 12,433,326,763
2025/02/05 40.000 69.180 39.000 58.940 344,984,213 17,863,282,549
2025/01/02 41.970 42.170 37.570 38.890 42,644,002 1,712,156,680
2024/12/02 45.500 49.500 41.940 41.970 69,704,039 3,117,687,404
2024/11/01 45.550 52.750 43.750 45.620 117,589,424 5,517,001,800
2024/10/08 56.890 56.890 43.910 45.670 131,663,450 6,693,769,798
2024/09/02 36.250 47.980 33.750 47.410 55,266,635 2,285,137,190
2024/08/01 36.130 38.640 34.160 36.160 50,824,993 1,843,549,558
2024/07/01 35.060 36.120 33.330 36.100 33,746,918 1,186,288,534
2024/06/03 39.260 39.370 34.960 35.010 36,096,904 1,340,999,983
2024/05/06 41.870 44.360 38.690 39.260 57,678,280 2,367,405,002
2024/04/01 41.480 42.290 37.760 41.130 50,975,463 2,072,917,202
2024/03/01 44.440 46.760 40.310 40.930 75,866,339 3,270,597,874
2024/02/01 37.480 48.000 33.000 44.220 67,773,159 2,756,673,242
2024/01/02 48.020 48.300 37.370 37.480 43,247,107 1,850,651,826
2023/12/01 51.320 53.580 45.550 48.000 61,281,151 3,040,311,103
2023/11/01 49.590 55.580 48.750 51.310 67,827,774 3,480,073,514
2023/10/09 52.070 53.500 46.000 49.210 39,858,497 2,000,697,256
2023/09/01 54.000 54.480 51.800 52.170 26,946,789 1,431,211,330
2023/08/01 60.090 61.190 51.170 53.720 53,937,664 3,049,770,366
2023/07/03 59.880 60.650 57.000 60.080 41,073,796 2,439,886,166
2023/06/01 58.900 62.970 54.800 59.990 70,309,991 4,159,890,617
2023/05/04 62.200 64.560 57.000 58.890 70,072,078 4,250,747,431
2023/04/03 69.000 79.600 58.890 62.080 214,650,892 14,465,860,239
2023/03/01 55.550 79.850 55.500 69.000 186,225,836 12,100,023,694
2023/02/01 54.420 60.000 54.390 55.670 60,666,755 3,404,618,290
2023/01/03 51.590 55.500 51.580 54.400 33,074,830 1,761,813,507
2022/12/01 60.080 60.270 51.440 51.690 90,894,229 5,078,260,574
2022/11/01 55.790 63.210 55.310 60.030 92,104,128 5,395,920,338
2022/10/10 53.420 59.660 50.910 55.470 52,508,420 2,880,874,463
2022/09/01 60.350 61.300 51.670 53.330 48,031,223 2,721,569,173
2022/08/01 62.010 63.180 57.490 60.380 52,764,913 3,206,259,938
2022/07/01 71.580 73.170 61.970 62.020 72,177,809 4,849,266,097
2022/06/01 65.520 72.280 64.010 71.700 96,744,350 6,615,136,792
2022/05/05 64.210 72.600 62.730 65.710 77,915,390 5,166,764,299
2022/04/01 80.030 82.380 59.400 62.960 68,877,506 4,903,561,845
2022/03/01 85.000 105.660 74.390 80.690 172,880,890 14,942,959,727
2022/02/07 85.220 88.880 82.880 85.450 39,615,090 3,391,348,817
2022/01/04 87.900 102.980 81.580 84.000 113,298,964 10,096,637,176
2021/12/01 93.600 94.450 87.000 87.800 75,165,655 6,818,464,479
2021/11/01 89.090 96.310 87.600 95.000 81,260,898 7,476,002,616
2021/10/08 87.000 90.880 81.010 89.120 55,302,771 4,811,479,333
2021/09/01 93.800 98.660 84.240 87.510 66,836,805 6,085,658,187
2021/08/02 116.660 121.690 92.880 93.790 95,138,903 10,108,984,138
2021/07/01 118.610 118.890 95.880 112.400 84,984,205 9,471,064,726
2021/06/01 130.110 130.990 114.490 118.600 69,039,388 8,529,643,788
2021/05/06 128.050 130.310 116.180 128.650 70,179,784 8,828,441,377
2021/04/01 121.960 136.780 119.200 129.230 76,715,988 9,727,011,908
2021/03/01 138.630 139.860 110.970 122.810 85,161,285 10,906,392,866
2021/02/01 138.120 165.250 133.900 138.000 124,752,135 17,941,540,175
2021/01/04 128.400 180.000 125.800 139.000 212,366,541 30,432,125,325
2020/12/01 129.750 139.660 126.200 128.560 96,747,219 12,677,997,445
2020/11/02 149.000 149.000 124.780 130.810 101,096,618 13,991,519,189
2020/10/09 148.090 159.800 131.000 149.000 96,148,947 14,131,251,112
2020/09/01 146.940 158.030 131.790 143.950 110,950,949 16,107,581,398
2020/08/03 164.600 180.000 137.560 146.500 168,158,475 26,428,626,723
2020/07/01 157.000 199.400 148.000 164.150 262,373,161 43,852,394,196
2020/06/01 123.930 158.880 118.180 155.910 186,522,145 25,968,545,637
2020/05/06 102.000 124.910 98.540 120.580 179,273,541 19,990,344,373
2020/04/01 83.950 118.860 79.700 105.240 278,977,846 27,043,414,946
2020/03/02 89.000 89.080 68.100 84.700 247,093,350 20,439,561,912
2020/02/03 87.450 93.180 76.000 82.850 298,136,036 25,302,805,375
2020/01/02 68.600 81.650 65.560 79.500 136,058,353 10,044,848,056
2019/12/02 59.190 70.370 58.010 68.700 91,771,463 5,879,568,205
2019/11/01 58.200 63.200 56.990 59.290 70,972,172 4,217,166,460
2019/10/08 64.200 67.640 58.180 58.880 72,532,495 4,513,334,501
2019/09/02 62.200 75.110 62.200 63.980 113,301,376 7,463,444,890
2019/08/01 61.560 64.460 55.690 62.020 75,421,795 4,595,638,523
2019/07/01 58.370 65.020 58.200 62.500 78,895,368 4,814,392,593
2019/06/03 60.500 60.680 54.320 57.040 42,206,482 2,453,673,831
2019/05/06 64.790 66.420 59.090 60.400 50,962,832 3,194,095,495
2019/04/01 76.990 78.620 64.720 66.980 89,704,242 6,443,231,442
2019/03/01 81.500 86.210 71.500 75.430 143,797,919 11,311,144,308
2019/02/01 57.800 83.700 57.580 79.970 117,049,277 8,165,650,186
2019/01/02 60.000 62.490 55.850 57.110 77,088,195 4,537,603,878
2018/12/03 59.500 60.780 52.500 60.000 71,713,069 4,173,342,050
2018/11/01 55.200 63.730 55.200 57.880 128,654,830 7,462,301,777
※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。