POCO Holding Co., Ltd.
銘柄コード：取扱いなし

ティッカー：300811

  • 株価 (CNY)
    76.000
  • 前日比
    +0.890 (+1.18%)
  • 出来高
    5,525,163

  • 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 73.230 79.770 72.750 76.000 31,191,947 2,353,042,501
2026/03/23 76.600 79.590 72.000 75.320 41,215,142 3,127,301,937
2026/03/16 84.060 84.660 77.050 78.220 63,146,135 5,114,679,069
2026/03/09 79.460 93.400 75.030 84.660 76,905,585 6,393,738,072
2026/03/02 87.000 90.810 83.420 83.640 51,330,105 4,425,553,327
2026/02/24 78.480 91.000 77.770 88.390 52,092,682 4,371,096,946
2026/02/09 74.970 79.850 74.180 77.200 34,792,163 2,663,340,077
2026/02/02 77.420 78.870 73.050 73.500 39,721,025 3,007,278,802
2026/01/26 79.970 84.640 74.470 78.990 60,982,690 4,849,191,052
2026/01/19 80.110 86.100 76.800 80.420 52,583,898 4,251,802,532
2026/01/12 79.000 84.100 74.000 80.000 67,996,896 5,390,453,930
2026/01/05 72.860 78.690 72.530 76.950 54,169,143 4,076,634,279
2025/12/29 73.000 74.400 71.030 71.310 19,994,076 1,448,270,895
2025/12/22 71.520 76.580 71.000 72.890 38,442,657 2,806,217,854
2025/12/15 71.800 74.990 67.530 71.810 31,477,348 2,251,653,395
2025/12/08 72.190 76.780 70.510 72.780 29,287,152 2,139,865,760
2025/12/01 72.340 74.840 69.020 72.320 31,161,656 2,247,690,247
2025/11/24 66.330 78.660 66.000 71.360 61,907,488 4,369,894,809
2025/11/17 73.320 74.410 65.100 65.660 30,084,682 2,094,570,772
2025/11/10 81.600 81.600 72.980 73.800 32,570,287 2,524,034,391
2025/11/03 77.810 85.000 76.620 81.540 43,336,252 3,477,409,201
2025/10/27 77.750 87.360 76.200 78.360 59,382,701 4,745,717,007
2025/10/20 69.960 76.500 69.600 75.080 44,740,002 3,256,401,045
2025/10/13 73.500 78.930 68.590 69.030 45,167,032 3,275,174,407
2025/10/09 87.140 87.980 77.540 77.800 24,962,912 2,062,310,974
2025/09/29 72.990 88.900 72.120 84.320 30,989,850 2,466,249,737
2025/09/22 75.910 80.100 72.000 72.120 40,196,017 3,016,007,645
2025/09/15 78.680 79.770 75.000 76.450 45,477,019 3,523,332,047
2025/09/08 73.060 82.170 68.010 78.280 66,542,573 5,015,979,152
2025/09/01 74.900 82.500 68.880 72.690 81,724,208 6,108,271,616
2025/08/25 70.890 78.450 69.700 73.950 82,601,554 6,050,357,326
2025/08/18 68.400 77.950 67.220 68.520 85,063,637 5,998,900,340
2025/08/11 54.770 65.860 54.670 65.000 69,710,820 4,187,877,511
2025/08/04 58.250 60.920 54.400 54.790 60,607,074 3,460,057,854
2025/07/28 57.180 62.530 57.180 58.720 56,451,681 3,325,145,140
2025/07/21 48.500 59.880 47.910 57.260 74,223,272 3,962,594,933
2025/07/14 45.810 49.710 45.410 48.530 32,530,899 1,540,826,031
2025/07/07 44.440 47.060 44.300 45.980 25,139,012 1,142,442,400
2025/06/30 45.900 46.890 44.010 44.760 23,859,845 1,082,998,364
2025/06/23 40.840 46.980 40.510 45.990 27,039,318 1,178,373,478
2025/06/16 43.650 44.060 40.540 40.850 16,235,203 686,343,206
2025/06/09 43.830 44.400 42.600 43.400 19,622,943 854,726,339
2025/06/03 41.080 44.880 40.670 43.810 14,149,193 602,897,113
2025/05/26 41.230 41.650 39.980 41.430 10,447,162 429,091,061
2025/05/19 42.080 42.110 40.800 40.860 11,410,859 473,122,741
2025/05/12 42.900 44.070 41.230 42.080 22,430,914 954,884,008
2025/05/06 41.000 43.210 40.800 42.160 18,167,548 759,267,249
2025/04/28 40.460 40.880 39.920 40.450 6,975,221 281,990,746
2025/04/21 41.070 42.660 39.990 40.600 21,521,637 884,108,847
2025/04/14 42.100 42.360 39.910 41.070 14,480,226 598,902,147
2025/04/07 42.000 43.600 36.610 40.720 33,556,494 1,366,839,891
2025/03/31 47.050 47.800 45.500 45.740 11,868,748 552,163,828
2025/03/24 49.100 49.840 47.000 47.050 13,343,493 643,790,178
2025/03/17 51.680 53.500 48.960 49.090 21,544,197 1,094,606,789
2025/03/10 50.270 51.500 49.400 50.900 20,038,126 1,012,276,030
2025/03/03 49.990 50.930 48.560 50.060 22,823,352 1,138,542,914
2025/02/24 53.800 54.100 49.800 50.000 30,156,985 1,565,901,446
2025/02/17 50.730 54.220 50.560 53.720 34,882,480 1,824,615,322
2025/02/10 52.420 52.870 50.310 50.800 28,701,448 1,480,994,716
2025/02/05 52.800 53.190 48.500 52.150 29,988,579 1,549,209,991
2025/01/27 56.000 56.460 53.100 53.200 8,699,858 475,795,234
2025/01/20 55.820 58.400 55.090 56.450 34,036,448 1,921,017,125
2025/01/13 51.500 55.850 51.010 55.070 29,241,428 1,560,249,494
2025/01/06 50.570 55.580 49.120 51.790 35,882,081 1,857,435,922
2024/12/30 56.810 58.450 50.350 50.640 29,673,781 1,604,238,785
2024/12/23 56.660 59.300 54.710 57.290 49,291,793 2,809,139,283
2024/12/16 50.400 57.750 49.710 56.400 69,766,732 3,737,054,999
2024/12/09 48.850 51.500 48.240 50.500 29,427,020 1,464,656,352
2024/12/02 49.980 51.000 48.030 48.800 23,125,648 1,143,621,107
2024/11/25 47.640 49.860 45.840 49.130 25,039,539 1,204,840,017
2024/11/18 47.900 50.710 46.240 47.650 28,831,627 1,387,522,049
2024/11/11 49.210 53.400 47.500 47.700 49,302,221 2,438,118,084
2024/11/04 50.570 52.000 47.770 49.870 57,488,239 2,877,430,082
2024/10/28 48.630 51.630 46.020 49.680 50,921,998 2,494,668,682
2024/10/21 49.470 52.180 47.660 49.110 56,927,820 2,823,904,511
2024/10/14 46.000 49.950 43.920 48.580 43,934,137 2,069,847,029
2024/10/07 41.900 54.900 41.480 45.820 68,475,424 3,151,581,389
2024/09/30 41.900 46.580 41.480 45.970 16,842,022 740,754,232
2024/09/23 37.460 41.530 37.020 40.690 24,561,994 962,216,114
2024/09/18 37.950 38.060 36.820 37.460 5,509,646 207,011,174
2024/09/09 37.000 38.830 36.250 38.040 10,815,874 405,919,751
2024/09/02 40.420 40.420 37.310 37.430 13,114,286 510,080,153
2024/08/26 37.620 41.110 37.560 40.190 21,415,016 837,755,425
2024/08/19 38.750 39.280 36.860 37.620 8,623,438 328,790,132
2024/08/12 37.800 39.750 37.440 38.870 9,450,096 363,497,942
2024/08/05 38.330 38.980 36.200 37.940 14,202,802 537,753,590
2024/07/29 39.070 42.290 38.790 38.910 19,372,363 770,342,014
2024/07/22 41.450 41.900 38.320 39.360 16,682,796 671,607,659
2024/07/15 43.800 44.580 40.000 41.420 32,507,557 1,379,945,794
2024/07/08 41.500 45.500 38.760 43.800 46,383,134 1,966,181,050
※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。