Beijing Zhidemai Technology Co., Ltd.
銘柄コード：取扱いなし

ティッカー：300785

  • 株価 (CNY)
    45.650
  • 前日比
    -1.630 (-3.44%)
  • 出来高
    5,771,017

  • 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 47.550 47.750 45.600 45.650 5,771,017 269,145,805
2026/04/02 48.510 48.520 46.890 47.280 6,756,918 322,980,680
2026/04/01 49.990 50.080 48.300 48.990 7,697,200 379,779,848
2026/03/31 48.510 50.370 48.030 48.780 11,205,407 548,196,523
2026/03/30 47.250 48.750 47.080 48.600 5,446,966 261,018,610
2026/03/27 47.350 48.500 47.170 48.150 7,189,775 343,617,321
2026/03/26 47.500 49.290 47.330 47.880 9,361,959 449,374,032
2026/03/25 46.280 48.590 46.280 47.810 7,846,198 370,654,393
2026/03/24 46.330 46.490 45.010 46.090 7,040,953 323,743,018
2026/03/23 47.440 47.980 45.160 45.420 8,772,000 407,898,000
2026/03/20 51.070 51.320 48.300 48.300 9,359,202 465,596,901
2026/03/19 51.010 51.630 50.610 50.980 7,706,468 393,472,989
2026/03/18 50.990 52.090 50.600 52.000 9,200,962 473,113,466
2026/03/17 50.440 52.750 50.250 51.000 12,325,101 629,935,912
2026/03/16 49.560 50.500 48.990 50.330 6,072,867 302,702,055
2026/03/13 51.000 51.010 49.580 49.600 5,964,392 299,994,006
2026/03/12 51.570 52.160 50.740 51.000 6,441,200 330,868,341
2026/03/11 53.010 53.810 51.590 51.670 7,649,800 401,767,496
2026/03/10 53.430 54.580 52.400 52.810 9,993,219 532,688,538
2026/03/09 51.150 52.720 50.460 52.490 7,892,737 408,093,966
2026/03/06 51.990 52.980 51.790 52.080 5,999,317 313,224,340
2026/03/05 53.260 53.600 51.900 52.470 7,185,531 379,449,928
2026/03/04 52.000 53.230 51.720 52.120 7,126,743 372,497,039
2026/03/03 56.000 56.230 52.600 52.800 10,716,215 583,042,467
2026/03/02 54.990 57.750 54.990 55.770 13,752,957 768,446,472
2026/02/27 58.300 59.750 57.900 58.230 13,010,676 761,710,026
2026/02/26 58.480 59.210 57.900 58.580 9,101,447 532,821,460
2026/02/25 59.710 59.980 57.850 58.490 10,580,025 624,300,825
2026/02/24 61.580 61.730 59.090 59.670 10,611,105 642,157,546
2026/02/13 63.600 65.030 60.890 60.920 14,938,833 935,320,334
2026/02/12 62.730 66.020 62.010 64.800 17,003,678 1,086,364,987
2026/02/11 63.890 64.840 62.060 62.730 13,668,335 866,299,072
2026/02/10 66.000 67.930 64.200 64.690 18,385,843 1,208,041,814
2026/02/09 67.000 67.990 64.000 67.190 21,481,114 1,429,460,731
2026/02/06 65.540 68.490 62.360 65.180 18,224,426 1,191,740,777
2026/02/05 64.070 69.790 64.010 67.770 19,761,118 1,312,335,846
2026/02/04 73.600 73.730 66.450 67.650 24,728,504 1,739,835,720
2026/02/03 76.240 78.500 71.550 76.480 29,125,753 2,204,601,058
2026/02/02 75.500 81.940 71.800 75.050 29,381,491 2,235,123,474
2026/01/30 70.310 76.500 68.000 74.500 29,982,819 2,168,582,341
2026/01/29 64.110 78.000 64.110 72.190 34,863,823 2,426,609,240
2026/01/28 65.790 72.180 65.000 66.720 28,561,294 1,925,673,844
2026/01/27 64.500 70.040 63.400 68.510 31,578,093 2,103,495,719
2026/01/26 65.890 65.900 59.960 61.320 17,690,756 1,119,249,905
2026/01/23 62.000 66.370 60.010 64.660 27,658,084 1,749,650,393
2026/01/22 59.860 61.650 58.600 61.300 15,559,988 939,084,175
2026/01/21 60.000 62.900 58.330 59.660 17,952,858 1,081,165,990
2026/01/20 66.390 66.820 59.580 61.930 24,857,222 1,582,907,896
2026/01/19 61.820 65.990 60.760 63.710 20,136,439 1,270,005,207
2026/01/16 63.580 65.000 58.030 62.860 30,853,935 1,924,282,791
2026/01/15 73.000 76.890 67.110 67.110 27,917,794 1,982,931,113
2026/01/14 72.310 83.890 72.310 83.890 43,683,188 3,411,656,982
2026/01/13 71.000 75.170 65.980 69.910 53,393,451 3,765,039,197
2026/01/12 58.820 62.640 57.070 62.640 29,301,091 1,766,636,029
2026/01/09 46.180 54.580 45.800 52.200 41,132,786 2,043,888,136
2026/01/08 44.310 47.470 43.320 46.550 29,701,679 1,348,827,497
2026/01/07 43.800 46.000 43.650 45.040 24,096,433 1,075,243,081
2026/01/06 44.500 44.660 43.650 44.360 23,812,439 1,054,712,454
2026/01/05 43.010 47.950 42.500 45.820 36,392,649 1,631,118,528
2025/12/31 41.080 46.990 40.770 43.820 36,101,653 1,558,327,851
2025/12/30 39.630 41.230 39.630 40.960 23,325,088 941,458,864
2025/12/29 39.600 39.930 39.100 39.210 7,720,900 304,666,714
2025/12/26 39.700 39.880 38.870 39.440 10,230,059 403,806,003
2025/12/25 38.910 40.100 38.730 39.810 12,882,108 507,394,028
2025/12/24 38.680 39.130 38.360 38.940 7,010,028 271,831,360
2025/12/23 39.490 39.500 38.580 38.830 9,436,650 368,973,015
2025/12/22 39.190 39.750 39.060 39.480 9,033,325 355,642,005
2025/12/19 39.990 40.050 39.030 39.270 14,558,250 576,288,326
2025/12/18 39.070 40.850 38.880 40.170 15,146,367 601,954,490
2025/12/17 38.700 39.530 38.330 39.490 10,699,108 417,398,950
2025/12/16 39.850 40.460 38.600 38.700 12,670,700 499,257,256
2025/12/15 39.980 40.440 39.100 40.090 10,717,800 427,667,014
2025/12/12 40.180 40.580 39.830 39.970 9,844,350 395,152,209
2025/12/11 41.440 41.440 40.010 40.180 16,472,330 671,535,713
2025/12/10 41.230 42.260 41.020 41.450 16,398,150 680,359,243
2025/12/09 42.310 42.730 40.910 41.220 18,205,750 760,863,806
2025/12/08 41.200 42.980 41.060 42.720 20,589,775 864,564,652
2025/12/05 41.390 42.000 40.630 41.350 15,182,200 627,670,103
2025/12/04 41.850 42.380 41.200 41.220 12,805,250 533,498,728
2025/12/03 43.860 43.980 42.010 42.300 17,528,046 754,363,279
2025/12/02 44.650 44.850 43.440 43.660 24,330,675 1,074,199,301
2025/12/01 45.390 45.710 43.420 44.080 25,434,059 1,135,630,734
2025/11/28 46.870 48.050 45.490 45.950 29,932,945 1,394,575,907
2025/11/27 49.000 49.980 46.800 46.960 31,559,070 1,520,673,787
2025/11/26 50.940 53.300 48.380 49.000 45,758,224 2,306,443,280
2025/11/25 45.800 54.880 45.660 51.200 53,548,813 2,644,508,130
2025/11/24 45.000 49.980 41.520 47.000 52,260,775 2,397,463,053
2025/11/21 41.510 44.590 40.600 43.100 43,065,393 1,828,125,932
2025/11/20 43.510 44.700 41.520 42.730 29,658,005 1,278,704,885
2025/11/19 44.900 45.830 43.000 44.750 43,530,879 1,942,347,820
※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。