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
2026/04/03 76.000 77.740 75.050 76.000 5,525,163 421,003,607
2026/04/02 76.860 77.760 74.540 75.110 5,250,914 399,423,900
2026/04/01 78.490 79.770 76.660 77.150 8,843,170 689,922,015
2026/03/31 75.400 76.630 73.200 74.380 5,242,505 392,676,730
2026/03/30 73.230 76.170 72.750 75.810 6,330,195 471,536,225
2026/03/27 74.230 76.460 73.180 75.320 4,995,625 373,660,260
2026/03/26 77.000 78.390 74.800 75.060 5,903,249 450,491,689
2026/03/25 75.520 79.590 75.520 77.380 8,957,032 689,713,856
2026/03/24 74.680 75.580 72.000 75.500 9,086,700 676,413,948
2026/03/23 76.600 78.180 72.790 73.370 12,272,536 923,324,245
2026/03/20 78.220 81.960 77.830 78.220 14,123,423 1,116,562,513
2026/03/19 79.440 80.160 77.180 77.540 9,402,819 738,873,517
2026/03/18 78.350 81.430 77.050 80.500 11,501,507 912,443,304
2026/03/17 83.560 83.580 77.230 77.310 15,105,046 1,214,747,799
2026/03/16 84.060 84.660 80.210 82.790 13,013,340 1,079,196,286
2026/03/13 86.480 86.960 83.900 84.660 12,060,267 1,031,152,828
2026/03/12 92.000 92.000 86.170 87.760 11,674,161 1,044,633,111
2026/03/11 92.900 93.110 89.970 91.330 12,230,317 1,123,079,434
2026/03/10 81.560 93.400 81.000 92.000 25,249,211 2,196,428,864
2026/03/09 79.460 79.740 75.030 78.480 15,691,629 1,226,732,326
2026/03/06 85.550 87.280 83.420 83.640 7,799,746 662,763,916
2026/03/05 86.990 89.390 84.890 85.570 10,196,909 884,173,979
2026/03/04 84.000 87.990 83.520 84.650 8,947,266 760,875,500
2026/03/03 88.990 90.710 84.500 84.760 11,059,404 964,822,404
2026/03/02 87.000 90.810 86.240 89.160 13,326,780 1,176,787,990
2026/02/27 87.500 88.980 84.410 88.390 13,785,075 1,203,712,749
2026/02/26 86.880 91.000 85.770 89.650 12,279,652 1,084,600,262
2026/02/25 83.000 86.860 82.200 85.980 11,696,963 988,510,343
2026/02/24 78.480 84.650 77.770 82.730 14,330,992 1,159,484,735
2026/02/13 78.820 78.930 77.080 77.200 7,133,753 556,486,237
2026/02/12 74.980 79.850 74.700 79.450 14,164,274 1,094,119,345
2026/02/11 74.210 75.930 74.200 74.650 4,234,916 316,549,383
2026/02/10 74.670 76.300 74.200 74.510 4,827,796 361,698,476
2026/02/09 74.970 75.640 74.180 74.650 4,431,424 331,736,400
2026/02/06 73.590 75.850 73.050 73.500 5,127,798 379,444,232
2026/02/05 77.100 78.010 73.120 74.400 8,838,140 668,671,577
2026/02/04 77.820 78.250 76.150 78.000 6,426,861 498,435,204
2026/02/03 77.000 78.630 74.740 78.400 10,556,198 814,859,314
2026/02/02 77.420 78.870 75.660 75.900 8,772,028 675,117,204
2026/01/30 78.010 80.800 74.470 78.990 14,186,753 1,107,524,339
2026/01/29 83.500 84.640 78.500 79.300 12,504,031 1,018,890,966
2026/01/28 80.150 83.500 80.150 82.760 10,931,816 892,473,458
2026/01/27 77.810 81.770 75.600 81.100 13,212,835 1,044,738,863
2026/01/26 79.970 80.950 76.600 77.060 10,147,255 798,030,869
2026/01/23 82.800 82.970 78.860 80.420 13,454,238 1,093,325,015
2026/01/22 82.600 86.100 82.000 82.900 8,700,923 725,656,978
2026/01/21 77.000 83.250 76.920 82.190 12,846,515 1,025,665,757
2026/01/20 80.300 80.490 76.800 78.160 8,168,705 644,817,150
2026/01/19 80.110 83.570 79.380 79.580 9,413,517 759,294,281
2026/01/16 77.980 81.080 75.750 80.000 12,113,804 953,386,659
2026/01/15 78.560 78.940 76.410 77.100 9,261,662 720,117,374
2026/01/14 79.970 83.660 78.520 79.350 15,174,378 1,219,640,631
2026/01/13 77.000 84.100 77.000 78.230 19,688,940 1,557,050,597
2026/01/12 79.000 79.000 74.000 76.900 11,758,112 908,020,199
2026/01/09 74.480 77.140 73.260 76.950 9,687,004 730,957,104
2026/01/08 76.600 76.600 74.130 74.920 11,034,844 833,820,399
2026/01/07 75.280 78.690 74.610 77.610 12,944,544 990,872,481
2026/01/06 74.890 76.000 72.770 75.040 10,049,980 750,482,256
2026/01/05 72.860 75.800 72.530 74.880 10,452,771 773,687,977
2025/12/31 72.000 73.940 71.180 71.310 6,214,753 448,130,301
2025/12/30 71.520 72.980 71.030 71.980 6,204,317 445,950,795
2025/12/29 73.000 74.400 71.710 72.230 7,575,006 551,725,562
2025/12/26 73.800 73.800 72.010 72.890 5,913,059 432,392,439
2025/12/25 75.020 76.350 73.060 73.920 6,518,712 486,214,431
2025/12/24 73.480 76.580 72.070 75.480 9,030,818 671,915,436
2025/12/23 72.140 74.500 71.600 73.060 8,485,406 617,949,691
2025/12/22 71.520 72.860 71.000 72.140 8,494,662 610,596,304
2025/12/19 74.410 74.990 71.680 71.810 11,799,025 863,954,108
2025/12/18 70.050 70.880 68.770 68.850 4,030,237 280,655,629
2025/12/17 68.080 71.580 68.080 71.160 5,523,779 385,145,490
2025/12/16 70.010 70.290 67.530 68.080 5,414,573 373,483,709
2025/12/15 71.800 72.180 69.910 70.280 4,709,734 334,591,277
2025/12/12 72.000 73.320 70.510 72.780 5,738,286 414,031,680
2025/12/11 73.330 73.790 71.870 71.920 4,253,980 309,381,330
2025/12/10 74.990 75.000 72.040 73.330 5,250,153 387,671,297
2025/12/09 75.500 76.780 74.590 75.110 5,776,450 436,093,092
2025/12/08 72.190 75.820 71.890 75.300 8,268,283 610,199,285
2025/12/05 70.000 72.990 69.220 72.320 5,952,208 423,395,435
2025/12/04 70.200 70.860 69.020 70.130 3,958,885 277,329,791
2025/12/03 71.660 72.300 69.660 70.280 5,898,733 418,662,574
2025/12/02 73.350 73.400 70.830 71.710 6,140,937 444,127,916
2025/12/01 72.340 74.840 70.770 73.330 9,210,893 670,737,228
2025/11/28 69.650 73.260 69.650 71.360 9,269,579 657,954,717
2025/11/27 76.130 76.500 69.170 69.600 15,738,276 1,146,533,406
2025/11/26 77.000 78.260 74.900 75.920 9,878,380 755,893,637
2025/11/25 71.100 78.660 70.880 76.300 18,573,849 1,378,829,680
2025/11/24 66.330 70.600 66.000 68.980 8,447,404 574,233,405
2025/11/21 68.840 69.380 65.100 65.660 7,881,057 529,961,677
2025/11/20 72.540 73.000 70.450 70.680 5,060,280 362,657,616
2025/11/19 72.880 73.280 69.730 70.580 5,636,679 403,684,858
※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。