SHENZHEN JOVE ENTERPRISE LIMITED
銘柄コード：取扱いなし

ティッカー：300814

  • 株価 (CNY)
    85.200
  • 前日比
    +2.190 (+2.63%)
  • 出来高
    8,307,113

  • 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 83.700 86.550 83.160 85.200 8,307,113 703,217,883
2026/04/02 84.840 86.600 81.680 83.010 5,342,114 448,911,194
2026/04/01 83.190 86.000 82.120 85.590 8,599,599 724,301,225
2026/03/31 81.990 83.270 79.950 80.330 4,512,123 367,219,130
2026/03/30 82.160 83.290 79.300 82.460 6,299,807 515,339,962
2026/03/27 82.790 86.370 81.630 83.660 5,809,045 485,708,775
2026/03/26 85.170 87.950 84.180 84.250 5,814,195 496,459,575
2026/03/25 85.060 89.900 84.940 86.150 8,686,608 751,500,174
2026/03/24 82.500 84.160 80.330 83.390 6,980,477 576,552,497
2026/03/23 80.130 85.810 78.000 81.630 9,436,762 768,081,651
2026/03/20 85.510 88.580 83.260 83.260 7,550,644 642,956,213
2026/03/19 86.870 88.500 84.040 84.580 5,883,987 506,008,172
2026/03/18 87.490 89.290 85.410 88.350 8,405,250 736,594,083
2026/03/17 96.900 97.800 87.250 87.310 11,827,201 1,091,828,060
2026/03/16 97.260 101.850 96.600 99.100 8,524,465 841,386,006
2026/03/13 100.000 100.780 96.810 97.200 6,610,688 652,458,378
2026/03/12 108.780 109.190 98.010 101.300 10,982,913 1,145,737,484
2026/03/11 104.900 110.990 104.880 109.190 10,263,625 1,103,237,051
2026/03/10 104.810 107.900 99.410 106.500 10,318,248 1,079,856,244
2026/03/09 102.000 104.820 94.000 101.900 12,542,167 1,262,745,373
2026/03/06 106.110 114.630 106.110 108.210 10,354,644 1,126,222,854
2026/03/05 110.000 113.500 105.880 108.050 13,121,326 1,434,915,408
2026/03/04 101.840 112.000 101.840 108.600 13,192,201 1,399,296,760
2026/03/03 108.500 109.000 100.000 103.290 15,570,584 1,637,986,510
2026/03/02 103.030 116.000 103.030 109.780 17,329,262 1,870,867,125
2026/02/27 93.070 101.680 91.500 99.700 15,301,491 1,476,402,612
2026/02/26 96.000 99.500 92.030 95.000 18,060,946 1,727,213,418
2026/02/25 82.500 91.500 81.600 91.000 15,283,841 1,324,344,822
2026/02/24 83.670 84.910 81.350 81.670 7,429,978 615,945,176
2026/02/13 81.290 85.820 80.500 82.420 8,449,114 697,115,273
2026/02/12 85.450 85.450 80.380 82.300 12,620,421 1,052,480,009
2026/02/11 84.850 89.800 83.740 86.390 12,877,184 1,109,948,874
2026/02/10 76.700 88.860 76.700 85.700 19,341,570 1,585,815,324
2026/02/09 79.000 80.000 75.100 77.550 10,657,369 830,342,262
2026/02/06 72.040 82.080 70.530 77.300 17,230,595 1,300,694,540
2026/02/05 72.600 77.500 71.640 73.160 8,309,545 612,621,205
2026/02/04 73.390 74.860 71.010 73.600 5,005,560 366,482,075
2026/02/03 73.000 74.500 70.800 74.180 5,717,926 418,094,749
2026/02/02 73.520 75.890 71.400 71.550 4,116,194 300,852,619
2026/01/30 72.000 75.600 70.350 74.250 5,775,741 421,917,880
2026/01/29 74.000 76.000 72.200 72.600 5,740,771 423,094,822
2026/01/28 71.480 77.000 71.470 75.000 11,632,786 857,772,557
2026/01/27 70.510 71.550 67.700 71.410 5,103,301 358,723,785
2026/01/26 71.510 72.560 70.280 70.700 3,978,328 283,505,599
2026/01/23 74.000 75.210 71.520 72.070 5,742,946 420,383,647
2026/01/22 74.550 75.550 72.580 74.800 5,955,444 442,906,370
2026/01/21 71.020 74.000 71.010 73.580 4,807,974 348,109,337
2026/01/20 75.290 76.550 71.500 72.030 5,849,565 431,946,503
2026/01/19 74.540 76.360 74.150 75.140 5,479,888 411,251,894
2026/01/16 75.000 76.610 73.500 75.950 8,233,892 619,723,881
2026/01/15 73.860 74.700 71.540 74.200 6,973,627 513,084,606
2026/01/14 74.000 75.300 72.540 74.720 7,011,958 519,866,566
2026/01/13 77.050 77.260 72.800 73.390 8,297,844 623,375,530
2026/01/12 77.300 77.410 73.580 77.050 10,963,354 836,887,627
2026/01/09 77.410 80.300 77.080 77.810 8,887,892 694,588,759
2026/01/08 80.040 81.200 77.410 78.260 10,450,572 827,972,693
2026/01/07 77.910 87.000 77.910 81.530 17,058,211 1,383,207,684
2026/01/06 76.130 78.550 75.310 77.830 8,072,471 621,217,005
2026/01/05 74.500 76.980 74.500 76.650 7,221,395 546,352,692
2025/12/31 76.000 76.760 73.500 73.940 6,124,474 459,641,773
2025/12/30 77.280 79.900 75.740 76.440 7,522,004 581,751,789
2025/12/29 79.000 80.180 77.200 78.270 6,776,147 533,028,663
2025/12/26 81.000 81.600 77.730 79.220 7,630,617 609,590,915
2025/12/25 83.470 83.790 79.680 80.410 12,012,832 983,100,138
2025/12/24 78.710 84.800 77.210 83.460 15,224,520 1,233,871,223
2025/12/23 75.500 81.000 75.210 78.680 11,503,114 892,612,888
2025/12/22 74.010 77.360 74.010 76.150 9,190,633 692,812,892
2025/12/19 77.990 78.300 73.340 73.400 8,236,125 623,948,239
2025/12/18 77.240 78.720 75.220 76.490 8,908,020 685,182,628
2025/12/17 72.800 79.200 72.690 78.640 17,565,753 1,332,054,964
2025/12/16 72.770 73.390 69.510 71.500 10,164,880 729,762,147
2025/12/15 73.030 74.390 72.600 73.220 6,552,197 480,341,562
2025/12/12 75.010 76.980 73.470 74.720 9,209,589 691,133,606
2025/12/11 77.010 77.900 75.200 75.870 10,206,962 780,781,558
2025/12/10 79.410 79.460 73.510 78.130 17,803,891 1,382,071,548
2025/12/09 82.000 83.880 80.110 81.080 18,711,206 1,529,968,536
2025/12/08 79.680 88.000 79.650 87.270 20,661,352 1,728,322,094
2025/12/05 80.000 81.690 77.590 80.810 14,784,007 1,183,053,200
2025/12/04 79.030 81.800 78.220 79.320 13,233,147 1,053,259,252
2025/12/03 80.030 83.850 79.750 81.710 16,941,318 1,377,922,099
2025/12/02 80.100 83.680 78.880 80.240 16,312,709 1,316,843,434
2025/12/01 82.410 83.660 80.440 81.190 13,557,833 1,110,725,468
2025/11/28 82.840 86.490 81.600 82.410 19,518,784 1,626,597,864
2025/11/27 85.950 90.370 83.740 85.270 24,380,654 2,104,842,811
2025/11/26 85.800 93.440 84.710 91.440 30,978,010 2,752,318,743
2025/11/25 87.000 94.380 85.000 87.040 32,935,486 2,910,014,865
2025/11/24 78.000 89.380 76.010 87.700 32,092,444 2,656,371,820
2025/11/21 74.180 79.500 70.500 74.480 28,102,118 2,098,244,640
2025/11/20 66.010 75.780 66.010 75.780 20,491,668 1,452,756,802
2025/11/19 66.060 66.500 62.660 63.150 7,265,159 469,274,782
※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。