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

ティッカー：300803

  • 株価 (CNY)
    94.800
  • 前日比
    -3.200 (-3.26%)
  • 出来高
    14,056,440

  • 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 97.010 101.750 94.780 94.800 65,676,022 6,376,156,595
2026/03/23 99.990 103.000 96.450 98.400 86,447,776 8,598,095,800
2026/03/16 103.270 110.890 101.350 101.400 87,898,198 9,161,409,432
2026/03/09 109.010 111.330 103.230 103.270 74,998,586 8,003,099,112
2026/03/02 114.000 118.490 109.600 112.380 90,293,443 10,258,915,260
2026/02/24 116.010 119.500 114.010 116.030 53,287,235 6,201,968,063
2026/02/09 121.000 121.700 115.090 115.210 60,695,139 7,177,200,186
2026/02/02 122.500 125.940 119.000 119.600 82,000,257 9,984,351,292
2026/01/26 128.000 131.620 122.520 124.000 97,750,685 12,368,882,926
2026/01/19 134.430 134.440 127.800 129.250 91,635,999 12,048,301,148
2026/01/12 138.810 154.410 134.000 135.000 216,371,490 30,412,094,776
2026/01/05 130.510 149.230 130.500 139.060 190,709,602 26,189,196,094
2025/12/29 134.190 136.150 130.870 130.870 62,494,323 8,312,994,845
2025/12/22 129.500 140.270 128.180 135.150 126,276,983 16,829,564,909
2025/12/15 125.890 138.000 124.540 131.070 148,029,726 19,225,360,664
2025/12/08 132.000 136.630 124.040 126.890 168,400,084 21,873,486,910
2025/12/01 122.250 135.440 118.560 130.790 111,197,058 14,095,339,072
2025/11/24 117.380 124.200 115.600 122.620 88,197,365 10,579,273,931
2025/11/17 122.240 127.250 116.950 117.160 92,891,377 11,230,567,479
2025/11/10 132.850 135.380 117.860 122.280 138,673,952 17,624,419,244
2025/11/03 142.800 145.300 131.560 132.240 115,820,942 15,980,394,472
2025/10/27 156.000 159.950 144.020 144.340 191,450,079 28,923,799,310
2025/10/20 145.500 156.300 138.720 156.300 141,273,179 21,078,664,672
2025/10/13 146.000 156.500 141.180 142.010 141,261,048 20,683,795,800
2025/10/09 164.600 170.180 153.800 154.300 88,741,466 14,262,528,415
2025/09/29 151.110 176.000 151.110 167.130 117,506,753 18,958,245,762
2025/09/22 153.200 162.580 150.080 151.950 193,716,430 29,919,986,904
2025/09/15 145.900 179.010 145.900 153.400 272,437,087 42,514,488,519
2025/09/08 136.320 154.970 132.760 145.880 234,877,638 33,465,953,056
2025/09/01 150.000 152.990 131.660 138.880 255,796,899 36,676,798,870
2025/08/25 140.990 166.000 136.990 150.050 380,763,601 56,546,250,475
2025/08/18 115.140 142.000 110.990 141.330 440,001,079 56,040,737,426
2025/08/11 86.980 109.870 86.880 109.870 327,671,873 32,242,912,303
2025/08/04 87.000 91.500 85.880 87.200 164,380,719 14,448,243,296
2025/07/28 93.430 95.840 87.500 88.030 194,985,248 17,782,654,617
2025/07/21 85.010 95.800 82.500 92.320 294,590,707 26,191,323,282
2025/07/14 87.040 88.500 81.480 86.480 261,565,887 22,461,970,546
2025/07/07 77.220 92.990 76.600 88.900 300,846,847 25,249,323,751
2025/06/30 80.250 81.650 75.390 77.740 248,037,594 19,534,820,809
2025/06/23 57.770 85.850 57.600 79.200 394,007,427 27,621,890,669
2025/06/16 61.000 63.150 58.000 58.080 80,094,089 4,810,250,750
2025/06/09 59.830 63.400 58.690 61.150 104,578,951 6,355,001,404
2025/06/03 57.590 60.680 57.550 59.380 59,291,395 3,486,334,026
2025/05/26 57.460 59.240 57.150 58.170 56,858,127 3,298,055,656
2025/05/19 60.000 60.940 57.500 57.650 66,721,578 3,938,074,337
2025/05/12 59.900 67.210 59.050 60.350 139,296,045 8,584,467,013
2025/05/06 59.350 67.680 58.660 58.880 109,371,431 6,687,242,719
2025/04/28 58.510 60.500 56.830 58.810 56,060,800 3,288,666,680
2025/04/21 55.060 59.860 54.850 57.590 82,515,084 4,690,157,374
2025/04/14 56.950 57.150 53.770 55.770 57,725,276 3,227,420,181
2025/04/07 54.980 58.200 50.400 56.270 126,099,615 6,930,750,089
2025/03/31 63.000 64.360 56.470 58.550 85,984,575 5,210,235,322
2025/03/24 63.000 65.440 60.190 64.000 86,832,405 5,484,117,618
2025/03/17 63.490 67.100 62.380 63.300 107,661,607 6,897,610,006
2025/03/10 61.848 66.786 59.235 64.041 70,960,144 4,468,892,468
2025/03/03 62.138 64.483 60.745 61.979 64,283,698 4,007,204,669
2025/02/24 66.552 67.917 62.069 62.566 96,818,643 6,271,524,418
2025/02/17 67.586 69.655 63.848 67.531 92,089,281 6,184,255,665
2025/02/10 67.407 69.310 65.241 66.903 84,568,386 5,684,285,207
2025/02/05 62.414 69.655 61.159 67.407 67,543,922 4,401,077,527
2025/01/27 64.621 65.241 61.862 61.862 17,000,973 1,077,802,184
2025/01/20 63.448 69.917 62.448 62.779 101,828,978 6,583,039,769
2025/01/13 57.166 65.338 56.897 62.766 96,888,057 5,865,772,524
2025/01/06 60.000 61.290 56.890 58.276 84,456,519 4,992,562,664
2024/12/30 71.172 73.559 60.297 60.600 100,053,846 6,644,275,751
2024/12/23 66.200 75.835 62.759 72.331 118,036,624 8,177,724,856
2024/12/16 67.241 67.400 63.310 66.531 77,969,699 5,155,395,482
2024/12/09 73.497 79.179 67.793 68.035 139,496,762 10,061,343,456
2024/12/02 68.055 79.159 67.510 74.593 163,230,046 11,806,306,804
2024/11/25 61.724 74.097 59.931 68.759 124,644,106 8,242,434,280
2024/11/18 64.262 67.848 60.159 62.586 132,006,518 8,410,630,286
2024/11/11 73.283 76.607 64.000 64.428 134,579,896 9,364,001,873
2024/11/04 64.828 86.124 64.724 75.641 252,594,604 18,396,275,563
2024/10/28 63.517 76.552 63.483 65.793 221,080,459 14,886,729,057
2024/10/21 63.848 81.379 63.055 65.455 287,825,418 19,697,116,611
2024/10/14 51.035 67.476 49.090 67.476 249,304,547 14,651,441,248
2024/10/07 52.828 76.083 48.062 52.621 267,192,743 15,336,462,659
2024/09/30 52.828 52.835 51.241 52.835 25,468,423 1,335,430,392
2024/09/23 25.083 44.028 24.759 44.028 199,253,332 6,869,158,994
2024/09/18 23.276 25.745 23.000 25.131 29,825,838 724,409,953
2024/09/09 23.448 24.338 23.310 23.448 30,822,920 728,530,537
2024/09/02 24.138 25.517 23.062 23.876 47,384,197 1,144,245,435
2024/08/26 24.428 25.435 23.172 24.635 34,988,750 854,337,803
2024/08/19 25.552 26.862 24.069 24.503 33,922,132 856,415,105
2024/08/12 25.503 27.021 25.241 25.883 42,216,530 1,093,914,725
2024/08/05 26.379 27.097 25.503 25.697 53,358,797 1,396,346,358
2024/07/29 23.869 28.435 23.386 26.179 69,247,179 1,763,535,219
2024/07/22 25.228 25.310 22.855 24.138 35,896,105 875,245,754
2024/07/15 23.917 24.635 23.559 24.476 19,941,162 481,514,253
2024/07/08 23.607 24.676 22.897 24.035 26,011,231 619,164,839
※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。