Electric Connector Technology Co., LTD,
銘柄コード：取扱いなし

ティッカー：300679

  • 株価 (CNY)
    33.770
  • 前日比
    -0.190 (-0.55%)
  • 出来高
    4,102,733

  • 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 33.760 34.750 33.320 33.770 29,353,561 995,085,717
2026/03/23 33.530 35.120 32.240 34.100 41,185,996 1,389,924,400
2026/03/16 37.340 38.200 34.150 34.210 41,746,718 1,501,838,180
2026/03/09 38.160 40.040 36.450 37.440 44,816,571 1,704,038,070
2026/03/02 42.800 43.140 37.200 38.320 49,400,767 1,994,061,959
2026/02/24 42.200 43.640 41.930 43.400 30,737,124 1,315,318,378
2026/02/09 42.240 43.090 41.590 41.600 28,638,506 1,206,540,257
2026/02/02 42.320 42.640 40.830 41.780 38,133,184 1,597,494,410
2026/01/26 45.480 45.730 41.500 42.680 68,359,015 2,997,371,910
2026/01/19 49.590 49.590 44.610 45.410 62,461,313 2,954,420,104
2026/01/12 50.960 51.200 48.450 49.590 46,508,713 2,327,761,085
2026/01/05 48.690 51.950 48.310 50.980 42,720,828 2,135,293,785
2025/12/29 48.570 50.680 48.020 48.680 22,284,321 1,091,653,174
2025/12/22 49.980 50.880 48.660 48.950 35,395,831 1,756,252,644
2025/12/15 47.500 50.260 45.900 49.500 42,582,404 2,056,304,289
2025/12/08 47.000 48.500 46.650 47.540 23,015,176 1,091,437,183
2025/12/01 47.180 48.000 45.820 47.030 17,924,601 842,590,681
2025/11/24 45.080 47.890 44.900 47.180 22,902,919 1,059,546,290
2025/11/17 47.510 47.960 44.920 45.000 19,456,417 901,756,286
2025/11/10 49.500 49.850 47.310 47.910 24,310,827 1,182,539,402
2025/11/03 50.400 51.350 48.280 49.680 28,281,531 1,412,026,139
2025/10/27 51.800 53.170 50.160 50.380 35,965,794 1,847,832,581
2025/10/20 48.930 53.650 48.510 51.340 43,965,274 2,224,972,603
2025/10/13 57.000 57.470 48.110 48.180 53,921,749 2,841,136,954
2025/10/09 57.050 61.480 57.050 58.870 20,411,817 1,196,387,623
2025/09/29 56.010 58.080 55.660 57.000 15,984,414 906,116,468
2025/09/22 58.960 60.450 55.180 56.300 52,475,963 3,029,043,774
2025/09/15 51.790 60.390 51.410 58.710 107,515,004 5,975,146,347
2025/09/08 47.840 52.800 47.080 51.740 72,891,949 3,634,757,036
2025/09/01 50.810 51.150 45.660 47.700 63,267,567 3,089,355,296
2025/08/25 50.000 53.970 49.400 50.790 91,035,770 4,646,465,700
2025/08/18 47.410 51.600 47.110 50.080 80,009,711 3,924,476,324
2025/08/11 47.090 48.290 45.880 47.150 56,808,339 2,675,814,787
2025/08/04 49.000 49.860 46.800 47.210 49,775,970 2,400,072,833
2025/07/28 45.660 51.150 45.200 49.530 76,779,596 3,676,590,954
2025/07/21 44.510 46.070 43.760 45.640 44,193,953 1,988,506,915
2025/07/14 42.720 45.500 42.120 44.630 44,756,951 1,957,780,929
2025/07/07 43.510 44.150 42.410 42.720 33,981,836 1,467,930,360
2025/06/30 45.140 46.200 43.550 43.690 42,510,752 1,897,892,523
2025/06/23 41.300 45.900 41.200 45.030 56,689,487 2,457,914,432
2025/06/16 43.400 44.580 41.610 41.660 33,165,900 1,419,915,093
2025/06/09 43.930 47.520 43.580 43.690 58,300,244 2,604,854,901
2025/06/03 43.670 45.340 42.700 43.940 30,626,264 1,344,875,817
2025/05/26 43.000 44.580 42.000 44.130 30,366,403 1,318,736,966
2025/05/19 43.800 45.530 43.050 43.100 39,624,337 1,738,319,664
2025/05/12 50.190 51.550 42.880 43.800 77,062,734 3,630,040,085
2025/05/06 48.010 51.230 47.810 49.900 32,916,501 1,620,726,217
2025/04/28 49.990 50.050 45.250 47.780 21,435,263 1,034,626,556
2025/04/21 47.000 50.620 46.050 49.350 51,959,920 2,507,325,939
2025/04/14 54.250 54.400 46.360 47.140 31,206,520 1,577,099,504
2025/04/07 48.020 53.600 46.800 52.450 40,664,887 2,042,088,962
2025/03/31 56.030 58.550 52.520 54.060 24,965,202 1,380,326,018
2025/03/24 55.300 57.770 54.000 57.180 30,633,113 1,717,368,897
2025/03/17 59.070 59.850 54.540 55.790 31,268,394 1,792,069,831
2025/03/10 64.810 65.000 56.380 59.470 50,827,216 3,121,553,470
2025/03/03 62.550 66.210 61.880 65.410 22,960,865 1,469,782,370
2025/02/24 66.200 66.540 61.230 62.230 30,629,112 1,961,794,623
2025/02/17 65.000 66.960 62.420 66.320 37,077,169 2,416,504,489
2025/02/10 66.330 70.550 64.400 64.940 49,025,593 3,262,898,342
2025/02/05 61.820 70.940 60.910 66.150 36,541,965 2,373,583,336
2025/01/27 61.400 62.060 60.600 61.210 4,973,573 304,967,062
2025/01/20 57.340 62.950 56.610 61.400 29,084,730 1,732,722,789
2025/01/13 56.450 59.500 55.050 56.600 28,292,412 1,609,838,242
2025/01/06 53.330 58.060 52.000 56.400 35,020,327 1,924,279,417
2024/12/30 61.000 61.880 53.000 53.360 50,776,727 2,910,014,224
2024/12/23 57.260 62.660 55.980 61.380 34,420,176 2,041,804,840
2024/12/16 57.330 59.000 55.300 57.000 36,290,063 2,074,249,275
2024/12/09 54.810 59.200 54.680 57.640 38,092,941 2,155,393,834
2024/12/02 57.000 59.350 53.830 54.930 41,227,692 2,320,191,436
2024/11/25 51.720 56.380 50.200 55.690 63,368,965 3,390,081,205
2024/11/18 47.080 55.350 46.000 51.680 69,900,771 3,496,960,821
2024/11/11 46.500 51.310 46.330 46.910 49,003,802 2,340,544,093
2024/11/04 43.000 49.480 42.900 46.800 53,755,594 2,448,298,528
2024/10/28 45.610 46.150 42.600 42.850 56,213,921 2,490,417,235
2024/10/21 47.660 48.570 44.020 45.280 42,986,346 1,993,814,193
2024/10/14 41.520 49.030 40.900 47.140 59,549,422 2,658,732,818
2024/10/07 40.550 51.400 38.690 42.310 85,330,033 3,689,457,301
2024/09/30 40.550 45.000 38.690 43.990 15,893,180 668,427,417
2024/09/23 33.390 39.380 33.390 38.760 57,070,683 2,067,670,845
2024/09/18 32.690 33.660 31.970 33.310 24,539,364 807,529,120
2024/09/09 32.290 33.500 31.240 32.620 40,738,837 1,320,447,554
2024/09/02 31.990 33.090 30.910 32.290 52,503,088 1,683,774,032
2024/08/26 31.230 32.780 29.720 32.180 36,158,873 1,138,190,924
2024/08/19 31.600 32.090 30.600 31.140 15,824,825 496,226,949
2024/08/12 31.700 32.550 31.400 31.660 15,592,161 496,259,504
2024/08/05 31.880 32.630 31.080 31.890 24,035,372 766,007,305
2024/07/29 33.600 34.680 32.240 32.400 33,180,455 1,102,586,519
2024/07/22 37.180 37.420 32.770 33.710 37,679,880 1,328,969,367
2024/07/15 39.500 39.630 35.220 37.480 33,545,819 1,273,315,424
2024/07/08 36.300 40.380 35.800 39.670 28,074,392 1,067,879,685
※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。