Shenzhen Sinexcel Electric Co.,Ltd.
銘柄コード：取扱いなし

ティッカー：300693

  • 株価 (CNY)
    45.300
  • 前日比
    +0.750 (+1.68%)
  • 出来高
    19,589,680

  • 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 43.640 46.540 42.560 45.300 81,567,013 3,630,547,748
2026/03/23 46.100 46.650 42.000 44.090 76,306,217 3,411,650,962
2026/03/16 47.770 48.010 43.660 46.500 88,449,614 4,111,580,306
2026/03/09 44.770 52.490 43.920 47.780 131,272,916 6,201,332,551
2026/03/02 42.000 47.330 41.910 46.210 136,625,171 6,061,034,148
2026/02/24 39.590 42.300 38.600 42.000 49,123,864 1,995,534,165
2026/02/09 37.960 40.140 37.750 39.050 32,619,993 1,263,209,228
2026/02/02 38.650 39.470 36.750 37.590 39,931,142 1,521,975,477
2026/01/26 41.760 42.260 37.110 37.960 53,112,223 2,112,405,889
2026/01/19 41.290 43.470 40.880 41.670 80,472,711 3,365,972,319
2026/01/12 41.730 42.980 39.810 41.210 89,998,766 3,728,873,872
2026/01/05 38.360 41.680 38.340 41.380 63,526,833 2,537,261,710
2025/12/29 39.930 40.080 38.200 38.280 22,678,687 887,246,932
2025/12/22 38.180 40.990 38.180 40.100 50,210,440 1,976,408,444
2025/12/15 39.040 40.150 37.050 37.890 42,960,247 1,655,365,717
2025/12/08 39.530 40.190 38.060 39.200 48,340,982 1,897,141,838
2025/12/01 39.400 39.560 37.410 39.200 48,137,421 1,872,184,646
2025/11/24 39.570 40.650 38.150 39.260 61,670,142 2,430,266,120
2025/11/17 47.520 47.820 38.880 39.140 82,258,792 3,565,096,045
2025/11/10 46.810 50.050 41.090 46.690 142,665,304 6,585,430,432
2025/11/03 41.800 49.780 41.660 46.580 135,772,629 6,103,658,536
2025/10/27 39.800 43.580 39.500 41.830 96,629,453 3,978,959,300
2025/10/20 38.190 39.800 35.250 37.920 80,314,996 3,035,103,698
2025/10/13 38.000 45.800 37.480 37.560 161,279,415 6,404,405,569
2025/10/09 41.500 41.790 39.700 40.770 40,141,953 1,643,411,555
2025/09/29 40.000 42.240 39.690 41.380 54,211,146 2,213,305,563
2025/09/22 38.410 40.180 36.870 39.620 89,081,977 3,453,708,248
2025/09/15 39.000 40.680 37.930 38.450 107,449,912 4,192,158,316
2025/09/08 40.320 40.370 37.500 38.500 108,710,180 4,258,449,526
2025/09/01 38.990 40.330 35.020 40.110 131,837,946 5,090,592,689
2025/08/25 37.420 40.000 37.210 39.010 140,535,326 5,397,961,871
2025/08/18 40.490 44.730 37.000 37.200 170,271,667 6,786,177,288
2025/08/11 33.510 41.970 33.490 40.500 139,997,105 5,231,341,821
2025/08/04 33.070 34.260 32.460 33.720 79,015,488 2,637,339,450
2025/07/28 31.210 34.460 30.860 33.640 99,092,309 3,224,711,465
2025/07/21 32.260 32.380 30.870 31.330 57,401,795 1,820,210,919
2025/07/14 29.970 33.100 29.970 32.240 93,814,453 2,938,268,667
2025/07/07 28.900 31.000 28.450 30.010 69,874,688 2,067,592,017
2025/06/30 30.180 30.190 28.730 28.970 41,720,833 1,231,494,688
2025/06/23 27.730 30.680 27.680 29.900 64,232,342 1,862,577,337
2025/06/16 29.060 30.450 27.940 27.940 54,254,829 1,565,116,179
2025/06/09 30.010 30.590 28.830 29.180 57,846,550 1,715,294,823
2025/06/03 28.150 30.250 27.570 29.500 55,976,287 1,615,895,464
2025/05/26 29.830 30.300 28.200 28.480 44,879,431 1,310,591,583
2025/05/19 29.980 32.610 29.040 29.980 72,047,237 2,190,416,122
2025/05/12 31.970 33.090 29.580 30.060 51,130,316 1,593,987,601
2025/05/06 30.090 33.100 30.090 31.270 63,653,838 1,982,021,380
2025/04/28 29.640 30.220 28.970 29.690 26,100,842 773,367,948
2025/04/21 29.550 30.900 29.060 29.620 58,741,529 1,749,469,587
2025/04/14 32.210 32.510 28.530 29.340 58,570,436 1,795,037,437
2025/04/07 30.020 32.320 25.880 31.630 87,325,309 2,616,484,570
2025/03/31 34.710 36.580 32.520 32.870 51,879,921 1,772,736,900
2025/03/24 37.450 37.690 34.880 34.880 48,187,312 1,745,585,377
2025/03/17 41.000 42.620 37.410 37.490 75,590,834 2,995,664,751
2025/03/10 36.890 45.250 36.850 40.020 100,256,569 3,985,449,259
2025/03/03 34.320 38.480 33.320 36.620 81,479,657 2,907,601,560
2025/02/24 39.970 40.000 34.170 34.550 102,603,842 3,814,041,316
2025/02/17 31.140 40.510 30.420 40.000 182,956,046 6,498,141,363
2025/02/10 28.690 30.960 27.710 30.670 114,387,711 3,375,295,382
2025/02/05 28.910 29.080 26.880 28.320 61,767,932 1,747,878,055
2025/01/27 30.880 31.100 29.210 29.280 17,354,600 522,677,165
2025/01/20 27.400 31.480 26.350 31.200 153,435,622 4,466,127,367
2025/01/13 27.480 29.100 26.210 27.100 112,358,407 3,086,766,336
2025/01/06 25.750 29.800 25.160 28.090 175,564,363 4,775,350,673
2024/12/30 26.100 29.500 25.100 26.000 116,800,230 3,115,646,135
2024/12/23 24.400 27.630 23.840 26.220 82,151,247 2,096,705,201
2024/12/16 24.030 24.750 23.200 24.390 28,185,725 679,064,579
2024/12/09 24.310 25.400 24.060 24.060 31,395,093 767,845,487
2024/12/02 24.000 24.550 23.800 24.370 34,782,799 841,048,079
2024/11/25 24.020 24.390 23.090 24.060 29,153,889 696,486,408
2024/11/18 25.220 25.390 23.850 23.900 43,774,000 1,076,402,660
2024/11/11 26.010 27.910 25.150 25.170 79,474,679 2,071,110,134
2024/11/04 24.200 26.860 24.130 26.160 68,045,442 1,724,101,386
2024/10/28 26.840 26.960 24.180 24.210 69,079,473 1,764,807,836
2024/10/21 25.480 27.370 25.370 27.120 95,885,325 2,525,140,033
2024/10/14 24.880 26.180 23.810 25.310 60,600,045 1,517,728,127
2024/10/07 24.630 32.900 24.310 24.730 117,411,628 3,128,139,298
2024/09/30 24.630 27.990 24.570 27.560 29,220,994 765,224,780
2024/09/23 21.080 24.330 20.160 23.840 72,067,945 1,610,898,740
2024/09/18 20.790 22.230 20.310 21.090 34,340,411 724,754,374
2024/09/09 19.590 21.930 19.210 20.790 70,183,615 1,430,342,073
2024/09/02 20.080 20.490 19.570 19.590 31,347,040 624,824,874
2024/08/26 18.400 20.680 17.960 20.200 41,487,909 801,131,522
2024/08/19 19.580 19.840 18.330 18.340 22,817,127 434,038,798
2024/08/12 20.330 20.830 19.490 19.670 31,586,278 634,252,462
2024/08/05 20.460 21.640 19.830 20.050 46,600,649 955,080,301
2024/07/29 21.150 22.100 20.000 20.760 67,876,628 1,425,578,879
2024/07/22 21.890 22.360 20.530 21.190 56,564,422 1,215,710,839
2024/07/15 21.000 22.300 20.460 22.170 70,273,254 1,509,645,179
2024/07/08 18.680 21.350 18.030 21.100 57,574,501 1,139,399,374
※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。