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
2026/04/03 86.870 90.970 85.970 89.100 28,413,665 2,506,866,628
2026/04/02 80.830 86.440 80.500 84.600 21,024,853 1,747,007,597
2026/04/01 81.660 82.660 80.210 81.110 11,677,791 950,688,965
2026/03/31 83.610 84.540 79.700 79.730 15,802,848 1,294,174,236
2026/03/30 85.000 85.440 81.450 83.760 15,119,725 1,268,733,924
2026/03/27 86.010 86.850 84.000 86.070 16,638,873 1,426,492,179
2026/03/26 88.400 90.650 86.800 87.000 19,689,107 1,736,825,351
2026/03/25 88.310 91.340 87.680 88.400 23,332,236 2,074,994,078
2026/03/24 87.330 89.240 83.750 87.010 29,204,317 2,535,883,855
2026/03/23 90.010 91.580 84.390 84.940 44,504,650 3,904,392,944
2026/03/20 81.250 95.160 81.250 90.300 65,913,385 5,733,805,361
2026/03/19 78.720 79.880 78.140 79.300 6,334,113 500,458,268
2026/03/18 77.740 80.850 77.330 79.950 7,853,930 620,205,217
2026/03/17 80.380 80.380 77.210 77.260 9,084,063 715,892,294
2026/03/16 79.300 80.990 78.500 80.130 7,812,446 622,886,319
2026/03/13 81.430 82.980 79.200 79.590 9,004,031 727,525,704
2026/03/12 83.900 84.610 81.700 81.920 10,228,458 849,294,438
2026/03/11 84.510 84.890 83.010 84.150 11,633,061 978,805,752
2026/03/10 81.000 86.280 80.610 85.200 21,975,660 1,829,968,147
2026/03/09 80.130 81.170 79.200 81.000 9,003,932 723,691,034
2026/03/06 82.960 83.330 81.310 82.220 9,506,487 783,857,385
2026/03/05 85.000 85.050 82.380 82.770 16,177,103 1,355,641,231
2026/03/04 78.200 84.200 77.480 82.300 20,806,993 1,675,899,251
2026/03/03 80.800 81.570 77.750 78.000 10,615,045 844,214,528
2026/03/02 78.680 82.770 78.110 80.930 17,537,983 1,405,187,042
2026/02/27 76.180 80.600 75.700 80.190 11,850,692 926,338,966
2026/02/26 75.900 77.100 75.390 76.730 6,624,896 505,347,066
2026/02/25 75.890 76.390 74.930 75.800 6,524,817 494,271,199
2026/02/24 74.560 77.200 73.720 75.780 8,886,554 669,290,814
2026/02/13 74.780 75.450 73.880 73.950 6,900,536 514,193,440
2026/02/12 74.880 75.580 74.820 75.200 5,625,804 422,610,396
2026/02/11 75.500 75.880 74.740 75.160 4,546,125 342,414,135
2026/02/10 75.690 76.180 75.300 75.500 5,608,458 424,377,995
2026/02/09 75.950 76.000 75.070 75.690 6,417,485 485,659,221
2026/02/06 73.990 77.400 73.360 74.850 10,604,309 794,262,744
2026/02/05 73.610 74.270 73.180 73.990 4,957,542 365,680,691
2026/02/04 75.050 75.100 73.250 74.200 8,195,703 609,760,303
2026/02/03 75.500 75.950 74.020 75.560 7,987,588 601,125,903
2026/02/02 77.820 78.150 74.370 74.450 10,701,925 815,459,930
2026/01/30 77.600 79.440 75.600 78.300 12,300,926 956,212,482
2026/01/29 79.810 81.690 78.230 78.280 13,173,914 1,047,359,097
2026/01/28 81.000 83.120 79.710 80.370 16,770,145 1,359,220,252
2026/01/27 78.660 81.220 76.970 80.380 20,068,213 1,591,559,802
2026/01/26 81.470 81.790 78.030 78.600 13,844,884 1,107,209,985
2026/01/23 79.320 82.700 79.150 81.700 16,143,075 1,303,028,656
2026/01/22 80.560 80.990 78.100 79.220 12,759,663 1,017,168,435
2026/01/21 77.900 81.350 77.520 79.820 14,407,365 1,140,306,921
2026/01/20 79.010 80.140 77.520 78.230 10,159,860 799,834,978
2026/01/19 80.660 80.930 78.600 79.000 10,283,702 820,613,710
2026/01/16 80.800 82.150 78.680 80.660 14,409,332 1,160,995,902
2026/01/15 81.010 81.990 78.020 80.000 14,765,177 1,184,979,280
2026/01/14 82.600 84.440 80.700 81.530 17,020,731 1,401,104,024
2026/01/13 84.320 85.980 82.220 82.400 19,427,052 1,626,627,063
2026/01/12 84.310 85.780 83.400 84.740 19,350,063 1,636,192,952
2026/01/09 80.400 83.500 80.320 82.990 18,450,876 1,509,327,783
2026/01/08 79.580 81.170 79.400 80.550 9,980,480 800,184,984
2026/01/07 80.710 81.670 79.780 80.380 13,495,776 1,088,231,897
2026/01/06 80.800 81.470 79.370 80.560 15,576,442 1,254,682,403
2026/01/05 82.000 82.390 80.050 80.870 15,983,233 1,299,876,381
2025/12/31 82.000 83.140 80.880 81.480 16,473,194 1,348,742,758
2025/12/30 77.680 88.000 76.680 82.400 38,402,344 3,117,886,309
2025/12/29 75.040 77.680 75.000 76.230 10,226,041 777,051,290
2025/12/26 76.090 76.480 74.620 75.040 8,354,061 631,211,964
2025/12/25 76.890 76.890 75.570 76.130 8,184,992 625,087,839
2025/12/24 74.230 77.490 74.210 76.600 14,315,273 1,082,699,885
2025/12/23 75.060 75.580 73.500 73.800 11,862,695 883,592,837
2025/12/22 75.690 77.790 75.310 75.920 12,513,474 953,245,165
2025/12/19 77.100 77.250 74.980 75.580 12,524,192 954,687,845
2025/12/18 77.650 78.500 75.880 76.660 17,590,686 1,357,517,215
2025/12/17 74.000 80.700 73.600 78.780 31,674,089 2,431,619,812
2025/12/16 70.000 76.600 70.000 73.420 26,506,319 1,921,840,659
2025/12/15 70.050 71.590 69.580 70.180 6,872,869 483,506,334
2025/12/12 68.500 71.450 67.770 70.560 11,013,002 766,174,549
2025/12/11 70.000 70.200 68.400 68.400 4,328,908 299,776,879
2025/12/10 69.200 70.440 68.540 69.790 4,736,508 329,151,782
2025/12/09 69.800 70.290 69.130 69.200 4,308,146 299,868,502
2025/12/08 70.080 70.640 69.880 70.090 5,054,691 354,700,304
2025/12/05 69.250 70.160 68.600 70.010 3,750,593 260,684,966
2025/12/04 69.690 69.800 68.220 69.180 3,766,645 260,736,583
2025/12/03 70.320 70.740 69.390 69.410 4,127,969 288,813,351
2025/12/02 70.400 71.080 69.790 70.590 5,382,792 379,298,438
2025/12/01 69.110 70.650 68.680 70.360 5,714,884 398,327,414
2025/11/28 69.540 69.720 68.530 69.210 4,340,898 300,607,186
2025/11/27 69.670 70.630 69.550 69.850 4,758,540 332,740,909
2025/11/26 69.750 70.800 69.310 70.000 4,748,792 332,249,232
2025/11/25 69.900 70.450 69.510 69.900 4,776,247 334,050,715
2025/11/24 70.000 70.010 68.950 69.660 3,885,574 270,649,656
2025/11/21 68.950 70.340 67.110 69.490 7,466,044 514,951,719
2025/11/20 70.170 70.380 69.000 69.000 3,945,328 274,742,778
2025/11/19 70.750 71.170 69.680 69.890 4,474,648 314,892,166
※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。