Ginlong Technologies Co.,Ltd
銘柄コード：取扱いなし

ティッカー：300763

  • 株価 (CNY)
    88.340
  • 前日比
    -3.160 (-3.45%)
  • 出来高
    16,030,331

  • 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
2026/03/30 107.430 108.430 87.850 88.340 119,579,037 11,720,240,363
2026/03/23 117.430 121.990 105.800 106.500 163,526,089 18,467,001,230
2026/03/16 105.700 124.000 96.300 119.500 144,750,111 16,121,543,612
2026/03/09 88.530 108.780 87.810 103.160 152,066,436 14,761,088,942
2026/03/02 82.500 98.990 82.240 88.910 141,997,738 12,518,520,582
2026/02/24 77.090 85.700 76.750 84.190 47,182,607 3,818,606,341
2026/02/09 81.130 83.460 76.090 76.160 50,298,168 3,984,117,887
2026/02/02 82.770 85.330 77.990 79.820 76,608,737 6,241,888,368
2026/01/26 94.340 96.300 79.130 82.800 126,209,426 11,124,414,331
2026/01/19 78.500 85.500 76.250 84.700 86,672,670 7,041,071,029
2026/01/12 73.940 79.280 73.330 78.670 83,436,179 6,366,597,638
2026/01/05 71.870 77.750 71.570 75.890 57,479,669 4,269,015,016
2025/12/29 73.620 74.520 71.310 71.410 22,757,373 1,654,802,377
2025/12/22 70.290 75.690 70.020 74.180 46,545,619 3,376,651,930
2025/12/15 71.870 73.990 68.930 70.300 37,618,680 2,681,177,370
2025/12/08 71.000 73.520 70.000 72.090 41,845,422 2,998,329,099
2025/12/01 72.700 73.000 68.710 70.820 34,034,210 2,426,894,429
2025/11/24 71.820 73.800 70.360 72.480 43,758,572 3,155,649,419
2025/11/17 85.530 87.300 70.900 70.910 71,625,527 5,634,063,953
2025/11/10 86.550 88.800 79.620 85.870 123,720,362 10,542,212,046
2025/11/03 80.280 87.450 77.880 85.690 103,750,220 8,593,111,971
2025/10/27 80.000 84.180 75.790 80.430 103,349,696 8,278,310,649
2025/10/20 76.500 79.500 74.860 79.150 58,602,611 4,541,848,859
2025/10/13 83.880 92.000 75.150 75.290 118,105,896 9,635,078,995
2025/10/09 94.200 99.860 87.390 88.990 66,132,416 6,124,523,045
2025/09/29 85.000 93.230 84.590 92.570 68,440,510 6,080,768,212
2025/09/22 85.000 89.530 80.010 83.930 135,426,354 11,459,439,509
2025/09/15 84.010 89.400 81.230 85.850 156,290,278 13,303,819,189
2025/09/08 94.990 95.800 82.020 82.980 207,055,296 18,417,050,940
2025/09/01 67.760 89.240 66.850 89.240 179,978,870 14,087,396,102
2025/08/25 66.000 70.980 64.490 67.630 96,378,528 6,483,865,471
2025/08/18 64.800 66.730 63.650 65.930 82,689,325 5,397,752,412
2025/08/11 60.390 67.800 59.590 65.200 103,469,985 6,543,959,201
2025/08/04 57.500 62.000 56.900 60.030 45,727,667 2,702,848,077
2025/07/28 59.200 60.200 56.800 57.860 47,003,669 2,750,419,691
2025/07/21 59.080 60.060 57.830 59.230 48,820,984 2,882,879,105
2025/07/14 63.800 63.800 58.470 59.310 59,388,360 3,643,178,944
2025/07/07 56.670 64.920 56.300 64.020 81,104,322 4,904,986,633
2025/06/30 55.480 60.080 55.480 56.990 55,936,633 3,188,807,605
2025/06/23 52.090 56.150 51.810 55.160 34,861,696 1,875,646,399
2025/06/16 53.300 55.680 52.310 52.310 34,116,071 1,821,798,191
2025/06/09 52.180 56.230 52.180 53.610 40,862,738 2,188,199,619
2025/06/03 50.700 52.790 50.530 51.960 17,044,483 877,705,652
2025/05/26 52.490 53.660 50.710 51.090 21,084,544 1,096,132,731
2025/05/19 54.040 56.470 52.190 52.490 36,195,131 1,947,207,559
2025/05/12 56.490 58.750 54.120 54.250 54,198,095 3,029,809,005
2025/05/06 52.690 56.560 52.420 55.510 49,692,067 2,698,030,777
2025/04/28 52.000 54.430 51.080 52.400 36,251,536 1,902,389,980
2025/04/21 49.390 52.900 48.990 51.130 48,452,594 2,451,822,387
2025/04/14 52.860 53.200 48.950 49.390 42,711,599 2,182,562,708
2025/04/07 53.050 54.930 43.440 51.990 92,383,464 4,697,930,103
2025/03/31 57.460 62.500 54.890 57.820 88,014,660 5,119,592,735
2025/03/24 54.270 60.390 51.760 58.330 126,159,410 7,088,581,849
2025/03/17 50.800 54.540 50.500 54.010 82,865,608 4,347,336,959
2025/03/10 49.910 51.680 49.190 50.480 52,155,147 2,624,186,221
2025/03/03 51.800 54.090 49.890 50.060 63,269,689 3,255,858,195
2025/02/24 52.220 54.200 51.400 51.520 65,205,924 3,412,552,032
2025/02/17 52.400 53.500 50.810 52.240 57,388,791 2,997,846,969
2025/02/10 55.230 55.270 51.970 52.300 48,514,587 2,604,869,462
2025/02/05 51.230 56.150 49.770 55.070 31,170,643 1,653,758,464
2025/01/27 52.520 53.500 50.730 50.730 8,597,225 445,938,060
2025/01/20 55.980 56.940 52.320 52.490 49,246,547 2,680,612,669
2025/01/13 53.100 57.270 53.000 55.420 39,195,696 2,143,906,581
2025/01/06 55.500 57.320 53.650 53.690 29,580,206 1,628,094,538
2024/12/30 63.550 64.940 55.250 55.360 30,011,524 1,793,938,847
2024/12/23 65.480 67.000 63.000 63.550 31,081,402 2,012,753,890
2024/12/16 67.930 68.560 64.250 65.600 29,515,738 1,965,305,414
2024/12/09 69.500 71.050 67.720 69.000 39,351,852 2,727,772,001
2024/12/02 65.900 70.860 63.900 70.620 45,302,621 3,072,423,756
2024/11/25 66.440 69.100 65.020 67.860 32,280,333 2,166,171,745
2024/11/18 73.300 73.500 66.420 66.690 49,916,955 3,493,063,718
2024/11/11 70.500 81.280 69.360 74.860 90,388,559 6,688,753,366
2024/11/04 69.010 75.380 67.560 70.380 67,192,335 4,742,602,985
2024/10/28 78.310 79.270 68.880 69.150 81,148,294 5,997,061,797
2024/10/21 73.990 83.000 72.700 78.850 109,145,317 8,418,924,026
2024/10/14 73.880 77.920 69.170 74.760 63,558,332 4,699,026,380
2024/10/07 75.470 97.790 71.320 72.610 105,832,233 8,392,231,496
2024/09/30 75.470 85.000 72.500 83.200 22,438,996 1,773,634,341
2024/09/23 61.540 71.840 56.960 71.380 71,233,181 4,660,787,032
2024/09/18 63.420 65.020 60.500 61.540 28,570,775 1,789,101,930
2024/09/09 55.640 67.800 55.630 63.990 58,953,136 3,582,287,309
2024/09/02 59.200 60.630 55.830 56.160 41,396,872 2,399,155,716
2024/08/26 55.050 61.140 52.720 59.600 42,991,700 2,456,008,341
2024/08/19 59.010 59.740 54.450 55.040 27,569,586 1,573,120,577
2024/08/12 63.460 63.780 58.920 59.260 28,298,091 1,736,229,373
2024/08/05 64.010 69.080 62.420 62.480 50,749,658 3,273,226,066
2024/07/29 63.240 66.000 61.600 64.630 49,773,483 3,178,907,925
2024/07/22 65.700 67.850 62.730 64.000 67,364,476 4,383,406,453
2024/07/15 57.620 65.850 57.090 65.070 83,261,606 5,112,887,070
2024/07/08 45.980 61.000 45.020 58.710 86,497,954 4,556,495,971
※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。