Maxscend Microelectronics Company Limited
銘柄コード：取扱いなし

ティッカー：300782

  • 株価 (CNY)
    89.100
  • 前日比
    +4.500 (+5.31%)
  • 出来高
    28,413,665

  • 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 85.000 90.970 79.700 89.100 92,038,882 7,933,061,336
2026/03/23 90.010 91.580 83.750 86.070 133,369,183 11,716,816,149
2026/03/16 79.300 95.160 77.210 90.300 96,997,937 8,292,596,128
2026/03/09 80.130 86.280 79.200 79.590 61,845,142 5,028,010,044
2026/03/02 78.680 85.050 77.480 82.220 74,643,611 6,035,495,776
2026/02/24 74.560 80.600 73.720 80.190 33,886,959 2,618,360,604
2026/02/09 75.950 76.180 73.880 73.950 29,098,408 2,182,089,615
2026/02/02 77.820 78.150 73.180 74.850 42,447,067 3,225,977,092
2026/01/26 81.470 83.120 75.600 78.300 76,158,082 6,063,896,884
2026/01/19 80.660 82.700 77.520 81.700 63,753,665 5,141,414,313
2026/01/12 84.310 85.980 78.020 80.660 84,972,355 6,988,338,906
2026/01/05 82.000 83.500 79.370 82.990 73,486,807 6,023,346,135
2025/12/29 75.040 88.000 75.000 81.480 65,101,579 5,200,314,130
2025/12/22 75.690 77.790 73.500 75.040 55,230,495 4,170,178,524
2025/12/15 70.050 80.700 69.580 75.580 95,168,155 7,040,302,186
2025/12/08 70.080 71.450 67.770 70.560 29,441,255 2,059,857,406
2025/12/01 69.110 71.080 68.220 70.010 22,742,883 1,583,018,371
2025/11/24 70.000 70.800 68.530 69.210 22,510,051 1,567,487,401
2025/11/17 70.640 71.490 67.110 69.490 23,551,265 1,641,111,023
2025/11/10 71.150 76.830 71.010 71.010 33,354,541 2,418,204,222
2025/11/03 74.690 74.910 70.470 71.300 30,436,494 2,217,070,314
2025/10/27 76.380 80.000 74.500 74.690 44,167,753 3,374,085,071
2025/10/20 74.680 75.880 72.890 75.440 26,713,172 1,996,074,994
2025/10/13 77.650 81.880 73.450 73.500 48,496,282 3,715,785,126
2025/10/09 84.000 85.490 79.510 79.970 27,218,566 2,238,522,914
2025/09/29 81.980 84.400 80.160 83.120 25,148,682 2,072,628,627
2025/09/22 78.790 84.480 77.010 82.010 62,486,619 5,034,703,109
2025/09/15 84.500 85.000 78.090 78.750 60,545,666 4,939,618,160
2025/09/08 81.240 81.240 77.080 80.000 47,185,883 3,769,680,192
2025/09/01 83.500 84.780 75.080 81.240 66,282,654 5,378,837,372
2025/08/25 84.730 87.710 81.910 82.790 86,214,658 7,266,602,449
2025/08/18 80.800 85.850 77.710 84.730 83,881,568 6,901,146,303
2025/08/11 75.600 80.860 75.550 79.850 62,803,447 4,896,470,745
2025/08/04 74.030 79.250 73.770 75.740 43,346,365 3,281,211,464
2025/07/28 77.200 77.230 73.810 74.450 40,087,376 3,033,511,960
2025/07/21 72.700 77.650 72.400 76.730 46,135,377 3,454,155,675
2025/07/14 71.680 74.000 70.180 72.700 33,572,636 2,421,929,961
2025/07/07 70.690 72.200 70.080 71.680 23,415,304 1,666,291,570
2025/06/30 70.830 73.880 69.520 70.790 35,026,220 2,495,793,306
2025/06/23 67.000 71.420 66.900 70.370 32,755,714 2,257,605,698
2025/06/16 69.020 70.300 67.270 67.330 20,287,727 1,389,303,544
2025/06/09 71.250 73.180 69.300 69.430 24,832,733 1,757,909,169
2025/06/03 70.000 71.750 69.910 71.170 15,396,772 1,088,667,256
2025/05/26 69.990 71.880 69.660 70.460 16,822,903 1,185,972,604
2025/05/19 71.000 73.270 69.800 69.810 23,330,910 1,655,794,682
2025/05/12 75.130 77.200 73.230 73.400 24,138,948 1,804,144,973
2025/05/06 75.260 78.100 74.090 74.150 21,771,927 1,641,603,295
2025/04/28 73.600 75.360 72.110 74.850 23,231,206 1,718,644,619
2025/04/21 80.910 81.300 73.090 75.450 35,139,571 2,729,905,422
2025/04/14 84.570 85.000 80.380 81.240 51,295,412 4,247,131,875
2025/04/07 75.160 88.570 68.400 85.420 77,249,792 6,132,667,862
2025/03/31 80.910 81.500 79.600 80.200 15,472,966 1,246,386,093
2025/03/24 83.480 83.990 81.030 81.060 23,149,463 1,907,284,256
2025/03/17 86.570 89.570 83.600 83.600 38,417,429 3,297,560,018
2025/03/10 84.900 87.360 83.880 86.300 38,381,176 3,285,812,477
2025/03/03 84.250 87.300 81.620 85.250 51,223,430 4,333,758,295
2025/02/24 93.000 93.390 83.030 83.390 73,568,465 6,488,922,534
2025/02/17 91.200 95.880 87.280 94.290 87,042,335 8,022,039,199
2025/02/10 84.380 99.100 82.400 92.080 94,316,973 8,440,425,913
2025/02/05 80.000 86.090 78.640 84.360 31,786,738 2,615,174,402
2025/01/27 80.780 80.900 78.350 78.350 6,727,084 535,442,250
2025/01/20 83.000 84.100 80.310 80.780 36,058,576 2,958,516,014
2025/01/13 74.940 84.770 74.380 83.900 43,125,355 3,428,357,909
2025/01/06 82.700 83.570 75.600 75.710 46,393,562 3,683,416,854
2024/12/30 92.720 94.100 82.000 82.310 31,806,528 2,792,056,544
2024/12/23 97.130 99.800 93.000 93.290 38,164,786 3,656,377,322
2024/12/16 96.960 100.650 93.480 98.580 40,099,759 3,906,418,272
2024/12/09 102.010 109.000 97.120 97.220 54,845,342 5,557,889,844
2024/12/02 92.220 103.400 92.050 103.290 70,103,024 6,851,869,565
2024/11/25 92.660 94.660 89.000 92.780 40,319,926 3,720,521,171
2024/11/18 94.220 99.930 90.780 92.780 51,599,266 4,872,389,690
2024/11/11 102.550 108.470 93.830 94.180 82,491,377 8,229,133,541
2024/11/04 90.050 108.880 90.050 102.760 98,607,838 9,657,158,614
2024/10/28 104.010 105.250 91.120 91.260 85,833,377 8,403,945,942
2024/10/21 109.650 118.000 101.800 104.650 104,890,822 11,383,276,457
2024/10/14 98.380 111.010 92.880 105.580 109,361,973 11,150,820,172
2024/10/07 85.010 131.000 81.700 98.380 167,402,041 16,576,568,604
2024/09/30 85.010 92.890 81.700 92.890 29,680,813 2,615,547,443
2024/09/23 60.990 79.700 59.880 77.410 57,223,056 3,976,716,276
2024/09/18 59.630 64.230 58.610 61.220 20,551,099 1,252,024,328
2024/09/09 62.900 63.800 59.480 59.510 20,942,147 1,286,319,024
2024/09/02 66.010 66.670 62.790 63.070 22,409,902 1,448,464,015
2024/08/26 64.600 67.380 61.770 66.350 27,679,183 1,799,838,874
2024/08/19 69.830 70.630 63.590 64.650 23,008,268 1,545,580,402
2024/08/12 71.010 71.290 69.240 69.810 18,423,709 1,295,877,631
2024/08/05 73.010 74.850 70.560 71.370 23,235,878 1,683,381,271
2024/07/29 74.420 78.150 71.600 74.020 33,163,676 2,472,269,136
2024/07/22 80.300 81.000 73.370 74.670 33,058,561 2,556,583,814
2024/07/15 75.310 81.000 74.560 79.870 44,100,178 3,425,922,327
2024/07/08 71.700 76.060 70.710 75.730 40,125,471 2,951,228,392
※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。