Shenzhen S.C New Energy Technology Corporation
銘柄コード：取扱いなし

ティッカー：300724

  • 株価 (CNY)
    103.420
  • 前日比
    -3.860 (-3.59%)
  • 出来高
    13,534,331

  • 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
2026/03/30 117.000 117.970 103.390 103.420 99,102,409 10,945,365,562
2026/03/23 128.870 136.000 116.690 119.980 157,784,310 19,783,785,709
2026/03/16 121.710 141.600 116.090 129.100 114,035,720 14,496,790,905
2026/03/09 111.800 124.830 108.000 122.470 110,411,746 12,893,331,639
2026/03/02 120.490 123.470 112.280 113.920 78,753,950 9,256,739,283
2026/02/24 123.010 126.000 120.510 123.720 68,025,692 8,388,248,080
2026/02/09 139.890 142.180 122.600 122.700 122,587,206 16,162,203,707
2026/02/02 141.530 152.240 126.180 132.610 204,244,693 28,214,361,891
2026/01/26 143.800 145.000 125.010 137.700 232,374,805 32,039,257,176
2026/01/19 118.420 134.100 105.430 134.100 164,512,826 20,237,134,008
2026/01/12 104.040 124.800 104.000 119.500 162,605,914 18,388,289,784
2026/01/05 96.000 106.550 94.380 103.350 115,917,194 11,599,833,603
2025/12/29 98.500 104.540 95.300 95.600 71,659,405 7,057,376,501
2025/12/22 87.260 101.000 87.000 97.600 96,275,226 8,974,295,191
2025/12/15 90.000 90.380 85.020 86.700 48,476,542 4,267,147,609
2025/12/08 84.610 95.660 84.610 91.100 96,166,625 8,558,348,791
2025/12/01 85.000 85.160 81.010 84.240 43,255,065 3,627,045,337
2025/11/24 82.580 86.370 80.730 85.070 52,774,509 4,416,566,721
2025/11/17 96.560 96.560 82.030 82.270 70,079,146 6,261,922,090
2025/11/10 98.010 106.660 96.810 97.620 148,314,166 14,798,045,912
2025/11/03 94.000 97.760 88.050 96.400 93,118,881 8,758,063,555
2025/10/27 94.840 100.580 91.920 94.510 102,701,260 9,804,119,032
2025/10/20 92.110 94.980 88.000 93.850 56,885,236 5,246,809,742
2025/10/13 95.000 103.600 90.020 90.500 96,743,323 9,169,332,153
2025/10/09 102.500 109.500 100.110 102.370 59,917,133 6,208,613,321
2025/09/29 95.350 103.280 94.410 100.720 52,073,759 5,126,140,835
2025/09/22 93.250 99.270 89.080 94.920 107,608,430 10,129,181,515
2025/09/15 97.310 101.110 92.960 93.250 126,063,028 12,121,905,614
2025/09/08 106.670 107.500 92.980 97.680 157,423,501 15,932,438,977
2025/09/01 99.010 118.930 98.880 106.700 239,874,443 25,397,906,024
2025/08/25 78.000 101.380 78.000 98.760 185,511,152 16,516,985,418
2025/08/18 75.500 78.970 73.700 77.370 129,039,020 9,856,645,542
2025/08/11 66.720 76.990 66.000 74.320 128,250,763 9,106,766,053
2025/08/04 67.000 70.880 64.810 67.280 167,847,875 11,328,472,703
2025/07/28 56.890 66.190 54.860 66.190 83,519,524 5,097,405,348
2025/07/21 55.720 57.340 55.570 56.920 41,026,135 2,313,361,187
2025/07/14 56.740 56.870 55.260 55.720 34,044,581 1,911,518,111
2025/07/07 53.850 58.480 53.600 56.740 59,858,443 3,332,169,875
2025/06/30 53.640 55.260 53.450 54.110 35,337,490 1,912,288,271
2025/06/23 51.520 54.130 51.050 53.400 31,939,579 1,677,626,386
2025/06/16 50.850 52.720 50.800 51.780 21,157,250 1,090,391,771
2025/06/09 51.870 53.060 51.010 51.030 21,474,401 1,111,139,193
2025/06/03 50.610 52.450 50.420 51.900 14,695,294 754,529,870
2025/05/26 53.500 53.850 51.360 51.660 15,996,523 841,297,135
2025/05/19 55.010 55.280 53.230 53.240 24,332,216 1,318,562,785
2025/05/12 58.010 59.240 55.680 56.010 36,706,534 2,100,898,473
2025/05/06 55.310 58.600 55.250 57.380 31,735,401 1,797,334,435
2025/04/28 56.880 57.330 54.710 54.940 20,978,988 1,174,089,063
2025/04/21 53.800 59.540 53.140 57.320 40,638,142 2,273,704,044
2025/04/14 55.050 55.400 53.000 53.600 18,919,931 1,026,642,755
2025/04/07 56.000 57.000 48.710 54.230 47,571,283 2,568,135,712
2025/03/31 63.120 63.330 60.070 60.400 25,026,535 1,544,888,005
2025/03/24 63.810 66.490 62.380 63.670 45,081,952 2,889,189,598
2025/03/17 65.010 67.670 63.550 63.810 48,982,592 3,184,358,305
2025/03/10 63.830 66.010 62.370 64.530 48,681,211 3,124,603,528
2025/03/03 63.610 65.700 62.260 63.810 44,655,921 2,851,057,276
2025/02/24 65.400 67.600 63.300 63.610 62,482,024 4,059,925,714
2025/02/17 64.150 66.200 62.160 65.600 54,885,465 3,541,621,842
2025/02/10 66.390 66.810 63.700 64.130 46,627,259 3,042,778,354
2025/02/05 64.330 67.340 60.410 66.340 50,145,017 3,239,618,823
2025/01/27 64.100 65.900 63.530 64.320 15,549,685 1,002,371,569
2025/01/20 62.290 63.300 60.450 62.700 34,586,386 2,150,754,413
2025/01/13 57.050 63.390 56.880 62.290 39,101,290 2,342,265,024
2025/01/06 60.100 61.480 57.530 57.540 31,985,894 1,892,365,453
2024/12/30 64.660 66.800 59.970 60.100 30,363,750 1,909,348,509
2024/12/23 65.280 67.660 64.640 64.900 38,295,228 2,512,932,861
2024/12/16 68.460 68.470 63.690 65.610 37,849,787 2,519,187,198
2024/12/09 68.200 71.240 66.900 68.460 47,444,255 3,259,420,318
2024/12/02 68.950 70.950 66.560 68.600 47,494,518 3,265,960,530
2024/11/25 67.470 71.800 66.440 70.670 49,704,195 3,434,311,353
2024/11/18 73.090 73.890 67.470 67.470 68,829,766 4,851,121,907
2024/11/11 71.790 83.680 71.460 73.600 126,000,295 9,466,717,164
2024/11/04 70.880 75.970 68.420 72.200 93,176,052 6,696,329,917
2024/10/28 78.500 80.200 70.830 71.040 111,659,538 8,390,376,834
2024/10/21 70.000 81.340 69.000 78.460 159,894,518 11,944,120,494
2024/10/14 64.230 71.630 59.700 68.690 100,873,159 6,663,933,066
2024/10/07 61.000 81.530 60.800 64.070 151,688,503 10,140,376,425
2024/09/30 61.000 67.940 60.800 67.940 31,390,237 2,022,159,067
2024/09/23 43.710 56.630 42.910 56.620 66,266,414 3,311,167,041
2024/09/18 44.800 45.900 43.440 43.700 18,182,910 808,412,178
2024/09/09 45.980 48.190 45.050 45.050 39,349,649 1,812,739,955
2024/09/02 46.080 48.170 44.280 46.370 44,848,737 2,073,132,867
2024/08/26 43.490 47.070 42.440 46.210 45,585,497 2,042,344,229
2024/08/19 45.730 46.080 43.460 43.550 32,360,783 1,446,688,804
2024/08/12 48.500 48.940 45.660 45.670 29,660,901 1,399,772,070
2024/08/05 49.310 50.860 47.860 48.020 36,516,588 1,789,769,269
2024/07/29 51.410 52.580 48.980 49.420 34,072,975 1,724,007,352
2024/07/22 56.600 57.250 50.280 51.500 44,015,156 2,372,747,022
2024/07/15 56.090 57.990 54.310 56.840 40,047,401 2,254,969,031
2024/07/08 57.100 58.430 53.680 57.190 46,492,810 2,631,493,046
※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。