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
2026/04/03 91.470 91.480 87.850 88.340 16,030,331 1,439,283,268
2026/04/02 95.010 96.290 91.130 91.500 23,511,132 2,197,879,397
2026/04/01 99.940 101.500 94.580 96.300 29,864,716 2,929,131,345
2026/03/31 100.100 104.700 99.450 99.900 21,342,178 2,156,360,309
2026/03/30 107.430 108.430 98.000 102.720 28,830,680 3,002,571,168
2026/03/27 109.120 113.970 106.220 106.500 28,205,179 3,073,024,764
2026/03/26 111.000 116.830 108.500 112.220 28,178,484 3,159,864,749
2026/03/25 111.760 115.080 106.000 113.850 39,823,766 4,447,219,508
2026/03/24 114.010 114.500 105.800 111.280 31,155,134 3,470,604,039
2026/03/23 117.430 121.990 112.330 113.050 36,163,526 4,202,201,721
2026/03/20 103.500 124.000 102.110 119.500 54,847,488 6,158,138,833
2026/03/19 99.510 107.860 99.000 103.880 33,707,086 3,457,083,007
2026/03/18 98.450 99.200 96.300 98.680 16,529,061 1,622,451,305
2026/03/17 101.320 102.370 97.010 97.300 19,089,509 1,899,406,145
2026/03/16 105.700 106.010 100.100 101.390 20,576,967 2,125,600,691
2026/03/13 105.970 108.780 102.180 103.160 26,774,847 2,811,961,369
2026/03/12 102.700 107.320 100.060 105.780 39,244,173 4,080,020,445
2026/03/11 91.570 105.600 91.540 102.590 40,727,901 3,984,206,915
2026/03/10 92.100 92.660 89.580 92.330 17,936,783 1,644,220,055
2026/03/09 88.530 95.490 87.810 94.250 27,382,732 2,506,067,632
2026/03/06 89.290 90.360 86.010 88.910 15,490,261 1,373,095,460
2026/03/05 96.350 96.530 89.580 90.350 21,683,148 2,020,923,601
2026/03/04 90.210 96.200 90.210 93.940 25,690,496 2,379,967,549
2026/03/03 94.030 98.990 92.720 93.010 50,152,557 4,748,820,240
2026/03/02 82.500 89.500 82.240 88.310 28,981,276 2,481,884,023
2026/02/27 79.020 85.700 79.010 84.190 24,359,525 1,996,993,859
2026/02/26 79.270 79.630 78.230 79.430 7,163,261 566,900,475
2026/02/25 77.180 80.250 77.010 79.250 9,690,960 759,989,310
2026/02/24 77.090 77.950 76.750 77.220 5,968,861 461,109,434
2026/02/13 78.230 78.440 76.090 76.160 9,664,917 746,421,539
2026/02/12 78.600 79.500 78.200 78.620 7,699,343 606,169,274
2026/02/11 79.410 80.750 79.000 79.010 7,381,306 587,127,532
2026/02/10 80.880 81.540 78.950 79.020 12,174,002 975,107,125
2026/02/09 81.130 83.460 80.890 81.540 13,378,600 1,093,767,443
2026/02/06 79.300 81.700 78.440 79.820 9,012,987 719,371,557
2026/02/05 84.000 84.500 80.670 80.800 12,963,631 1,069,402,330
2026/02/04 82.510 85.330 81.700 85.130 20,141,358 1,685,177,070
2026/02/03 79.350 83.320 79.300 83.240 17,994,829 1,463,024,584
2026/02/02 82.770 83.490 77.990 78.320 16,495,932 1,330,273,196
2026/01/30 83.140 83.750 79.130 82.800 18,095,817 1,487,566,636
2026/01/29 84.760 87.940 83.010 84.150 18,866,498 1,602,992,002
2026/01/28 87.430 88.100 85.050 85.380 18,841,568 1,629,607,216
2026/01/27 84.630 91.170 80.910 88.900 34,331,345 2,966,314,036
2026/01/26 94.340 96.300 85.500 85.540 36,074,198 3,261,828,983
2026/01/23 81.250 85.500 80.600 84.700 25,872,218 2,147,717,496
2026/01/22 77.600 80.850 77.600 80.370 15,218,131 1,203,830,252
2026/01/21 76.870 78.470 76.250 77.720 9,173,302 709,348,510
2026/01/20 80.600 80.690 76.880 77.700 16,979,499 1,340,828,587
2026/01/19 78.500 81.280 77.450 80.780 19,429,520 1,544,695,413
2026/01/16 76.810 79.280 76.200 78.670 20,252,039 1,574,393,511
2026/01/15 75.800 76.970 75.200 75.810 10,075,961 765,218,858
2026/01/14 73.990 78.860 73.750 76.200 20,904,236 1,582,450,665
2026/01/13 75.890 75.970 73.350 74.470 15,212,942 1,139,753,614
2026/01/12 73.940 76.020 73.330 75.800 16,991,001 1,270,459,622
2026/01/09 76.500 77.750 75.390 75.890 12,974,130 990,996,484
2026/01/08 74.690 77.290 74.080 76.340 13,576,690 1,026,397,764
2026/01/07 74.600 75.880 74.400 75.070 10,659,851 799,355,576
2026/01/06 73.400 75.800 73.060 74.790 12,393,756 920,391,304
2026/01/05 71.870 72.980 71.570 72.980 7,875,242 569,773,758
2025/12/31 72.700 73.070 71.310 71.410 6,667,088 480,847,054
2025/12/30 72.880 73.400 72.600 72.690 6,507,224 474,327,825
2025/12/29 73.620 74.520 73.120 73.420 9,583,061 705,984,103
2025/12/26 73.520 75.690 73.300 74.180 16,361,965 1,213,607,848
2025/12/25 72.330 73.280 71.760 72.800 7,455,412 540,834,225
2025/12/24 70.700 72.500 70.360 72.290 8,989,736 642,429,008
2025/12/23 71.070 72.290 71.000 71.400 7,848,961 560,729,773
2025/12/22 70.290 71.500 70.020 71.070 5,889,545 416,508,622
2025/12/19 69.960 70.990 69.830 70.300 5,398,888 379,379,859
2025/12/18 70.740 70.950 69.500 69.590 6,317,422 443,451,437
2025/12/17 69.750 71.480 69.350 71.350 6,973,975 491,543,192
2025/12/16 72.060 72.180 68.930 69.680 9,175,912 648,851,677
2025/12/15 71.870 73.990 71.730 72.500 9,752,483 707,274,448
2025/12/12 71.470 72.500 70.710 72.090 7,948,401 569,840,738
2025/12/11 71.500 73.520 71.020 71.020 9,838,389 706,051,986
2025/12/10 72.180 72.300 70.000 71.480 7,554,195 540,049,400
2025/12/09 72.020 72.990 71.710 72.000 6,415,588 463,077,141
2025/12/08 71.000 73.100 70.870 72.490 10,088,849 725,035,133
2025/12/05 70.040 70.850 69.180 70.820 6,517,479 457,673,669
2025/12/04 69.280 70.180 68.710 69.920 5,749,145 399,694,933
2025/12/03 70.690 71.390 69.410 69.590 7,190,754 505,294,283
2025/12/02 72.070 72.070 70.440 70.600 7,091,114 505,560,972
2025/12/01 72.700 73.000 71.160 71.990 7,485,718 540,562,411
2025/11/28 71.040 72.780 70.900 72.480 7,041,393 505,572,017
2025/11/27 72.300 73.800 71.520 71.580 9,625,906 695,953,003
2025/11/26 71.910 73.390 71.000 72.250 8,979,958 647,791,720
2025/11/25 72.420 73.600 71.850 72.100 9,635,771 698,521,129
2025/11/24 71.820 72.200 70.360 71.500 8,475,544 605,747,129
2025/11/21 74.700 74.700 70.900 70.910 13,684,025 996,231,230
2025/11/20 78.900 78.990 75.490 75.850 10,828,644 837,135,396
2025/11/19 80.550 81.490 76.900 77.820 15,363,897 1,216,667,003
※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。