Sichuan Injet Electric Co., Ltd.
銘柄コード：取扱いなし

ティッカー：300820

  • 株価 (CNY)
    43.700
  • 前日比
    -0.980 (-2.19%)
  • 出来高
    1,595,375

  • 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 45.650 46.400 43.640 43.700 9,723,389 436,069,688
2026/03/23 47.380 47.820 44.970 46.280 11,789,265 549,527,114
2026/03/16 51.400 51.590 47.670 48.020 14,415,770 716,031,295
2026/03/09 52.980 54.350 51.080 51.420 17,016,984 892,668,438
2026/03/02 56.230 57.800 52.110 54.130 21,788,037 1,199,812,727
2026/02/24 57.760 58.430 56.150 56.960 15,275,593 875,673,368
2026/02/09 59.990 60.700 56.330 57.250 22,526,717 1,319,333,497
2026/02/02 58.570 67.900 57.800 58.810 50,332,077 3,058,680,319
2026/01/26 57.650 63.000 52.900 57.530 42,278,884 2,442,451,128
2026/01/19 56.770 62.340 54.890 57.950 47,850,675 2,774,741,016
2026/01/12 54.660 56.430 52.410 54.400 32,598,450 1,775,800,563
2026/01/05 48.300 54.790 48.100 54.560 32,225,010 1,657,573,951
2025/12/29 48.950 49.280 47.500 47.950 7,024,538 340,128,129
2025/12/22 48.530 49.660 47.460 49.070 14,590,046 710,243,439
2025/12/15 49.500 50.500 46.300 47.900 17,478,719 848,591,807
2025/12/08 48.710 50.200 47.000 49.700 19,019,321 930,092,345
2025/12/01 59.020 59.500 47.780 48.710 35,331,992 1,899,182,899
2025/11/24 57.800 61.880 56.000 56.110 33,107,538 1,918,499,058
2025/11/17 55.900 59.500 55.020 57.820 31,417,381 1,792,675,759
2025/11/10 55.530 58.600 53.800 56.780 35,229,037 1,979,079,226
2025/11/03 53.400 56.950 51.510 55.410 31,132,868 1,691,059,557
2025/10/27 52.000 55.200 51.600 52.900 28,789,581 1,523,688,574
2025/10/20 52.010 53.130 49.450 51.600 22,810,133 1,175,805,330
2025/10/13 55.000 60.410 50.510 50.860 46,503,433 2,520,253,551
2025/10/09 54.480 62.360 53.800 58.330 31,190,077 1,785,397,982
2025/09/29 51.800 52.850 50.580 51.880 8,025,611 415,546,073
2025/09/22 47.120 53.550 45.800 51.600 24,556,500 1,215,976,488
2025/09/15 49.390 50.430 47.100 47.480 13,688,766 665,274,027
2025/09/08 50.000 51.930 48.320 49.240 16,075,578 801,729,263
2025/09/01 50.180 50.960 46.120 49.830 17,579,164 866,169,358
2025/08/25 52.450 53.000 49.350 50.290 20,653,569 1,058,960,116
2025/08/18 50.630 51.830 50.110 51.820 19,309,548 986,669,628
2025/08/11 49.180 50.680 48.620 50.410 16,888,246 839,725,811
2025/08/04 48.780 49.450 48.010 49.190 12,257,165 598,854,438
2025/07/28 49.710 50.500 47.800 49.650 14,924,175 737,478,107
2025/07/21 49.700 52.800 49.200 49.700 18,187,523 915,741,783
2025/07/14 50.550 52.960 48.810 50.150 30,384,211 1,537,972,800
2025/07/07 46.850 50.930 46.450 50.500 22,631,207 1,101,743,734
2025/06/30 45.100 49.680 45.100 46.820 24,079,459 1,123,908,748
2025/06/23 44.000 46.450 44.000 45.000 12,231,145 548,719,742
2025/06/16 45.480 49.330 44.110 44.210 22,212,320 1,016,935,540
2025/06/09 46.140 50.390 45.660 45.680 23,219,591 1,090,566,140
2025/06/03 45.800 48.200 45.600 46.130 15,819,596 734,543,391
2025/05/26 48.510 52.780 45.200 46.520 39,399,880 1,901,142,709
2025/05/19 45.100 49.880 44.200 48.500 28,981,199 1,359,797,857
2025/05/12 43.890 47.970 43.300 44.670 23,592,300 1,060,650,827
2025/05/06 40.090 45.400 40.090 43.360 12,985,731 548,452,348
2025/04/28 40.820 40.980 39.380 39.900 7,543,440 303,774,328
2025/04/21 43.810 45.500 39.780 41.070 9,896,813 421,010,425
2025/04/14 45.490 45.800 43.000 43.810 9,009,907 401,166,109
2025/04/07 46.000 47.260 38.020 44.730 20,044,625 882,013,611
2025/03/31 50.600 51.540 49.000 49.270 10,120,160 507,045,316
2025/03/24 51.180 53.880 48.820 50.760 17,647,065 902,823,845
2025/03/17 51.300 55.000 51.020 51.460 22,019,037 1,149,283,636
2025/03/10 50.160 53.550 49.850 51.260 16,054,920 822,092,178
2025/03/03 48.300 52.690 47.510 50.150 18,993,183 943,248,950
2025/02/24 52.060 52.170 47.810 48.120 21,142,680 1,057,979,707
2025/02/17 51.500 52.980 49.300 52.080 22,888,057 1,177,933,853
2025/02/10 54.980 55.160 50.370 51.280 14,887,875 788,275,761
2025/02/05 51.200 55.890 50.470 54.980 10,117,496 537,593,149
2025/01/27 51.850 52.390 50.470 50.580 1,895,450 97,279,232
2025/01/20 53.500 54.330 50.730 51.800 12,520,476 658,451,832
2025/01/13 49.500 54.600 49.280 53.130 13,566,873 700,423,735
2025/01/06 50.730 52.500 48.800 50.390 15,080,736 763,160,645
2024/12/30 57.400 59.880 50.710 50.920 11,384,364 623,037,780
2024/12/23 58.680 59.560 55.500 57.700 12,671,301 733,161,475
2024/12/16 59.430 60.560 54.910 59.300 15,959,394 934,422,518
2024/12/09 63.490 64.970 59.300 59.350 13,385,816 826,942,247
2024/12/02 59.510 73.500 58.900 63.510 34,291,448 2,189,680,412
2024/11/25 56.110 61.480 53.770 60.100 20,173,241 1,167,324,590
2024/11/18 57.420 61.610 55.680 56.220 31,555,035 1,821,751,058
2024/11/11 57.990 70.090 57.600 57.730 49,578,871 3,016,998,247
2024/11/04 46.580 55.150 46.380 54.940 29,921,230 1,518,876,437
2024/10/28 50.080 50.880 46.880 46.880 22,429,988 1,091,891,815
2024/10/21 48.260 51.660 46.780 50.560 25,470,828 1,256,093,882
2024/10/14 43.210 49.400 42.680 47.940 26,890,456 1,231,784,563
2024/10/07 42.700 55.500 42.150 43.180 36,124,002 1,657,459,521
2024/09/30 42.700 47.230 42.150 46.500 7,486,175 334,220,282
2024/09/23 35.400 41.510 34.310 40.630 16,503,341 626,508,082
2024/09/18 35.450 36.780 35.030 35.430 4,189,865 149,462,959
2024/09/09 36.200 37.370 35.210 35.440 9,487,394 342,067,990
2024/09/02 38.900 39.780 36.230 36.360 9,476,718 358,385,782
2024/08/26 36.150 40.200 35.950 38.860 11,074,223 418,494,887
2024/08/19 40.400 40.590 35.880 36.130 9,740,667 372,580,512
2024/08/12 40.400 40.960 37.450 40.580 12,002,552 478,271,690
2024/08/05 41.410 42.500 39.390 39.870 15,175,502 619,046,665
2024/07/29 36.650 45.120 34.600 41.800 29,661,916 1,172,906,313
2024/07/22 37.350 40.330 36.300 36.660 17,446,963 657,052,626
2024/07/15 36.980 38.770 34.980 37.970 13,330,640 495,566,542
2024/07/08 35.740 37.590 34.140 37.330 13,841,793 501,072,906
※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。