INTCO MEDICALTECHNOLOGY CO., LTD.
銘柄コード：取扱いなし

ティッカー：300677

  • 株価 (CNY)
    59.860
  • 前日比
    +1.900 (+3.27%)
  • 出来高
    19,362,129

  • 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
2026/04/03 58.990 61.040 58.010 59.860 19,362,129 1,151,562,622
2026/04/02 57.650 58.770 56.110 57.960 17,044,101 982,123,709
2026/04/01 59.000 61.160 54.900 56.530 22,548,547 1,305,504,499
2026/03/31 59.560 60.500 58.140 58.680 14,442,856 855,305,932
2026/03/30 56.510 60.260 55.330 59.300 22,665,277 1,311,186,274
2026/03/27 54.360 55.930 53.810 55.330 14,275,571 783,122,136
2026/03/26 57.010 57.680 54.420 54.710 13,723,318 767,888,258
2026/03/25 57.200 57.770 55.600 57.420 13,461,158 767,252,353
2026/03/24 54.880 58.100 54.100 57.000 17,653,372 988,941,899
2026/03/23 55.120 56.600 53.600 53.810 18,013,774 986,839,574
2026/03/20 58.190 59.410 56.000 56.130 27,899,417 1,602,333,266
2026/03/19 63.000 66.330 58.900 59.250 33,301,188 2,060,344,501
2026/03/18 61.200 62.280 59.260 61.200 19,127,579 1,166,495,405
2026/03/17 58.000 63.500 56.750 61.500 34,465,290 2,065,763,319
2026/03/16 61.200 61.470 57.700 58.300 27,811,755 1,659,457,891
2026/03/13 52.800 63.000 52.660 61.790 37,667,840 2,168,255,040
2026/03/12 51.640 52.940 51.010 52.500 15,407,634 801,543,639
2026/03/11 50.850 52.350 49.280 51.670 19,963,959 1,018,910,557
2026/03/10 48.580 51.070 47.810 50.990 25,733,889 1,276,722,568
2026/03/09 47.990 51.730 47.780 48.610 36,491,824 1,789,102,901
2026/03/06 46.460 46.650 44.960 45.710 9,847,266 452,432,636
2026/03/05 46.590 47.350 45.440 46.290 12,091,254 561,245,782
2026/03/04 45.050 46.800 44.660 46.050 15,658,412 714,649,923
2026/03/03 44.580 47.160 43.920 45.380 19,700,878 891,661,738
2026/03/02 43.250 45.100 42.460 44.960 14,259,194 626,584,632
2026/02/27 41.790 44.180 41.750 43.860 12,914,971 553,987,681
2026/02/26 41.800 42.730 41.600 41.740 6,645,704 278,903,582
2026/02/25 41.750 42.280 41.500 41.750 6,274,157 262,385,245
2026/02/24 39.810 42.070 39.410 41.550 9,624,025 391,794,057
2026/02/13 40.070 40.090 39.300 39.350 4,990,700 198,143,266
2026/02/12 41.070 41.240 40.030 40.080 6,796,532 275,973,181
2026/02/11 40.960 42.260 40.820 41.150 5,550,064 229,203,768
2026/02/10 41.390 41.550 40.990 41.040 3,790,360 156,323,922
2026/02/09 41.620 42.400 41.300 41.510 4,809,110 200,575,955
2026/02/06 40.900 42.210 40.420 41.360 7,435,813 306,522,801
2026/02/05 41.120 41.500 40.320 40.940 5,709,813 233,931,038
2026/02/04 40.500 41.280 39.660 41.130 8,088,249 328,726,659
2026/02/03 40.430 41.170 40.010 40.550 6,177,888 250,451,579
2026/02/02 41.420 42.120 40.000 40.000 9,711,159 397,040,735
2026/01/30 40.680 42.150 40.010 41.860 11,707,764 482,067,182
2026/01/29 42.240 42.240 40.800 40.810 10,751,428 446,426,169
2026/01/28 43.290 43.290 41.950 42.250 13,152,102 561,528,994
2026/01/27 45.000 45.360 40.800 43.660 21,910,401 957,594,075
2026/01/26 45.380 45.940 43.160 44.790 22,652,397 1,015,223,802
2026/01/23 43.480 43.990 42.690 43.670 9,794,270 425,634,488
2026/01/22 42.100 44.070 42.010 43.360 14,313,472 613,833,246
2026/01/21 41.350 42.580 41.270 41.920 9,459,849 395,232,491
2026/01/20 41.830 42.410 40.900 41.270 7,591,976 315,845,181
2026/01/19 41.190 42.790 40.950 42.000 10,375,429 432,992,590
2026/01/16 41.980 42.660 41.400 41.490 12,342,560 516,937,269
2026/01/15 41.410 42.590 40.760 42.410 19,317,550 807,328,708
2026/01/14 38.150 42.550 37.500 41.410 33,431,196 1,333,988,298
2026/01/13 38.810 39.310 38.000 38.210 13,124,388 506,371,700
2026/01/12 39.370 39.770 38.510 38.860 14,540,603 568,937,443
2026/01/09 39.440 39.730 39.000 39.520 9,289,932 366,232,344
2026/01/08 39.010 39.790 38.650 39.270 9,029,399 353,771,852
2026/01/07 38.960 39.670 38.210 39.290 12,923,974 504,455,015
2026/01/06 40.250 40.480 38.790 39.000 15,635,760 619,645,168
2026/01/05 38.900 40.200 38.570 40.060 12,218,737 481,815,346
2025/12/31 39.230 39.680 38.740 38.900 7,592,122 297,136,674
2025/12/30 39.860 40.340 39.100 39.200 10,159,609 402,574,506
2025/12/29 40.550 40.990 39.800 39.900 10,410,361 419,641,651
2025/12/26 43.520 44.200 39.420 40.550 26,075,758 1,093,160,964
2025/12/25 43.480 44.620 43.320 43.470 6,402,037 279,913,062
2025/12/24 43.670 44.090 42.550 43.640 10,759,507 467,904,060
2025/12/23 44.300 44.380 43.400 43.820 5,982,975 263,101,325
2025/12/22 43.350 44.630 43.160 44.380 6,349,038 278,595,787
2025/12/19 43.810 44.800 43.480 43.660 7,742,931 340,205,030
2025/12/18 44.700 44.880 43.610 44.040 7,747,999 343,294,465
2025/12/17 42.730 45.000 41.970 44.750 13,522,718 589,759,538
2025/12/16 42.560 43.860 41.820 42.800 9,505,329 406,447,868
2025/12/15 41.540 43.200 41.400 42.750 10,453,984 441,393,339
2025/12/12 40.830 41.800 40.400 41.540 7,048,737 290,002,662
2025/12/11 41.840 41.980 40.550 40.610 7,450,497 307,295,748
2025/12/10 41.820 42.270 41.400 41.760 6,611,030 276,423,691
2025/12/09 43.530 43.530 41.090 41.830 16,357,427 695,108,860
2025/12/08 43.480 44.100 42.680 43.720 8,271,619 359,774,068
2025/12/05 43.030 43.930 42.800 43.300 7,652,063 331,066,505
2025/12/04 43.320 43.900 42.650 43.010 7,677,026 331,801,063
2025/12/03 42.440 44.000 42.340 43.220 11,611,241 499,283,363
2025/12/02 43.460 43.470 42.270 42.400 8,745,596 375,186,068
2025/12/01 42.900 43.880 42.650 43.480 12,112,896 523,610,211
2025/11/28 41.180 43.100 41.150 43.070 17,933,287 755,439,714
2025/11/27 40.830 42.400 40.710 41.530 14,510,904 600,279,821
2025/11/26 40.200 41.880 40.070 40.740 15,676,681 638,393,642
2025/11/25 40.180 40.780 39.920 40.260 9,965,409 401,456,501
2025/11/24 38.660 40.850 38.660 40.180 17,436,305 690,259,724
2025/11/21 38.860 39.680 38.250 38.570 9,885,165 383,939,808
2025/11/20 37.710 39.380 37.500 38.900 12,598,518 483,436,631
2025/11/19 37.370 37.750 37.020 37.610 5,098,431 190,872,510
※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。