Shenzhen Cotran New Material Co.,Ltd.
銘柄コード：取扱いなし

ティッカー：300731

  • 株価 (CNY)
    60.530
  • 前日比
    -0.500 (-0.81%)
  • 出来高
    6,158,633

  • 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 61.020 62.400 60.310 60.530 6,158,633 376,076,924
2026/04/02 65.090 66.600 59.080 61.030 11,316,200 712,354,790
2026/04/01 67.190 68.650 65.990 66.200 6,969,680 467,020,832
2026/03/31 68.500 69.170 64.300 65.770 7,355,100 492,313,618
2026/03/30 68.010 68.700 66.600 67.640 5,606,760 379,787,905
2026/03/27 64.780 71.580 64.560 69.220 11,259,680 760,422,488
2026/03/26 69.000 69.680 65.500 65.900 7,069,280 477,317,785
2026/03/25 67.240 70.190 67.010 69.680 10,245,880 702,150,156
2026/03/24 66.000 66.930 63.900 66.930 7,499,900 494,543,406
2026/03/23 67.730 69.480 63.250 63.750 11,235,120 742,107,763
2026/03/20 74.250 76.500 70.880 70.900 12,211,720 893,073,612
2026/03/19 76.110 79.080 72.900 73.500 15,660,333 1,180,749,957
2026/03/18 73.150 77.490 71.500 76.850 16,243,500 1,214,161,016
2026/03/17 80.000 80.660 70.800 71.430 13,451,714 1,018,597,413
2026/03/16 71.350 73.930 66.780 73.800 13,212,220 944,211,302
2026/03/13 71.200 75.600 70.770 71.700 14,571,179 1,053,751,237
2026/03/12 72.020 73.940 69.420 71.200 9,705,160 695,326,188
2026/03/11 72.950 75.200 71.010 72.120 12,595,040 917,170,812
2026/03/10 72.360 74.440 71.200 73.390 11,882,700 865,624,988
2026/03/09 69.000 71.000 64.830 70.080 11,663,340 801,592,199
2026/03/06 72.950 76.350 71.300 71.600 12,173,523 889,275,855
2026/03/05 78.000 79.000 73.200 74.130 15,037,992 1,144,128,026
2026/03/04 73.710 79.660 73.710 75.740 13,031,883 986,578,702
2026/03/03 79.780 80.430 73.130 74.790 17,555,453 1,352,340,433
2026/03/02 71.370 83.320 70.740 79.860 24,094,300 1,838,937,211
2026/02/27 66.650 72.440 66.160 69.430 13,572,180 932,001,600
2026/02/26 66.000 69.490 62.180 67.530 14,301,200 948,169,560
2026/02/25 63.780 66.900 63.780 66.080 9,212,900 600,082,241
2026/02/24 66.770 68.760 64.500 64.500 10,384,158 686,730,328
2026/02/13 64.500 70.000 64.500 66.300 15,527,215 1,029,842,534
2026/02/12 71.580 72.670 64.830 65.680 22,406,550 1,539,105,919
2026/02/11 62.040 63.640 60.660 61.430 6,403,518 396,649,913
2026/02/10 63.500 67.580 61.900 62.040 10,615,118 676,766,848
2026/02/09 62.930 64.770 61.500 64.010 12,485,280 790,349,437
2026/02/06 61.480 64.750 60.360 60.530 13,732,000 848,362,960
2026/02/05 64.240 65.000 61.210 61.860 8,980,900 566,492,719
2026/02/04 66.310 67.580 63.420 65.000 12,143,415 796,334,797
2026/02/03 65.710 67.760 63.390 66.200 15,345,346 1,009,186,679
2026/02/02 69.090 69.190 65.080 65.710 14,668,297 986,699,668
2026/01/30 59.500 69.920 59.400 69.920 23,010,000 1,488,401,850
2026/01/29 62.570 62.970 57.880 58.270 10,539,720 636,836,231
2026/01/28 63.270 63.600 60.100 62.950 10,783,696 673,765,326
2026/01/27 60.300 63.980 57.560 62.840 13,667,190 836,022,012
2026/01/26 60.210 61.000 58.980 59.950 8,188,270 491,582,789
2026/01/23 63.760 64.010 60.390 61.490 12,564,740 784,196,835
2026/01/22 64.100 66.890 63.200 64.500 14,444,985 934,193,292
2026/01/21 54.700 64.490 54.680 62.840 18,973,447 1,122,801,159
2026/01/20 58.800 59.500 54.760 55.500 10,515,853 600,875,840
2026/01/19 53.800 59.490 53.380 57.730 16,219,195 909,896,839
2026/01/16 52.900 55.180 52.500 54.370 11,910,640 640,048,017
2026/01/15 51.050 52.800 50.820 52.300 7,044,200 364,484,518
2026/01/14 50.650 52.490 50.250 51.650 9,688,449 496,629,895
2026/01/13 54.270 54.590 50.200 50.680 13,386,400 701,915,884
2026/01/12 55.240 55.750 53.390 54.430 8,834,500 483,269,236
2026/01/09 56.920 57.440 55.180 55.420 9,046,975 508,801,874
2026/01/08 58.700 58.710 56.300 56.710 9,973,400 574,517,707
2026/01/07 53.900 60.180 53.510 58.710 17,170,939 971,445,873
2026/01/06 57.500 57.790 54.800 55.300 11,550,500 650,841,798
2026/01/05 56.700 58.230 55.200 57.870 11,021,700 628,236,900
2025/12/31 58.000 58.820 55.620 56.220 11,202,299 640,379,422
2025/12/30 56.780 60.970 56.220 58.330 13,814,885 802,299,446
2025/12/29 58.070 59.450 57.000 57.730 10,332,175 599,911,910
2025/12/26 60.570 62.600 57.570 58.380 16,875,726 1,008,830,900
2025/12/25 56.060 62.010 55.820 59.420 21,026,033 1,226,395,939
2025/12/24 55.300 59.200 54.440 57.500 21,494,589 1,216,808,683
2025/12/23 50.760 56.690 50.700 55.440 21,392,953 1,142,330,207
2025/12/22 50.750 52.000 50.230 51.640 13,017,800 665,925,559
2025/12/19 51.100 51.970 49.720 50.650 12,902,356 656,213,826
2025/12/18 52.400 53.180 50.020 50.230 14,802,800 761,715,081
2025/12/17 48.350 53.670 48.350 53.180 23,248,378 1,183,051,835
2025/12/16 46.960 49.350 45.300 47.900 13,183,618 624,606,861
2025/12/15 47.600 48.680 46.420 46.820 7,544,300 357,448,934
2025/12/12 46.630 49.250 45.830 48.260 9,973,200 473,652,201
2025/12/11 49.600 49.620 46.960 47.010 7,444,373 359,544,604
2025/12/10 49.010 49.500 47.820 49.060 9,064,600 442,783,048
2025/12/09 47.770 50.550 47.600 48.990 13,691,597 667,157,292
2025/12/08 44.480 48.600 44.330 47.920 15,913,897 737,330,632
2025/12/05 45.510 45.510 43.800 44.560 7,497,457 336,223,459
2025/12/04 45.000 45.850 44.100 45.550 7,592,100 342,593,512
2025/12/03 47.000 47.000 44.920 45.230 6,982,600 321,461,447
2025/12/02 48.100 48.100 46.380 46.800 7,815,800 370,039,051
2025/12/01 47.480 49.480 46.320 48.290 13,305,400 637,228,869
2025/11/28 48.310 49.120 47.130 47.650 11,760,300 565,111,815
2025/11/27 46.420 49.980 46.420 48.790 16,823,240 805,875,254
2025/11/26 47.000 47.660 45.710 46.420 9,970,450 465,595,088
2025/11/25 44.630 48.200 44.630 46.810 15,552,145 716,448,439
2025/11/24 43.280 45.250 41.350 44.210 14,523,505 632,099,246
2025/11/21 46.000 46.500 42.500 42.520 14,237,705 631,869,347
2025/11/20 46.960 47.930 44.500 47.220 12,349,657 576,142,373
2025/11/19 47.800 48.190 44.800 45.390 12,351,100 574,881,949
※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。