Sinomag Technology Co., Ltd.
銘柄コード：取扱いなし

ティッカー：300835

  • 株価 (CNY)
    83.750
  • 前日比
    +2.010 (+2.45%)
  • 出来高
    3,471,940

  • 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 75.510 91.470 75.210 83.750 23,249,727 1,894,504,004
2026/03/23 72.880 78.200 69.890 76.800 21,233,821 1,580,698,719
2026/03/16 84.000 84.710 74.600 76.100 19,784,153 1,579,814,077
2026/03/09 88.000 97.700 82.360 84.240 25,786,558 2,271,151,095
2026/03/02 88.890 99.500 86.510 90.000 33,196,936 3,028,390,486
2026/02/24 87.000 92.900 83.440 89.750 25,008,966 2,207,603,951
2026/02/09 75.000 94.000 74.200 85.470 29,820,039 2,450,238,054
2026/02/02 79.000 81.000 73.820 73.900 26,121,405 2,009,519,686
2026/01/26 72.550 82.390 69.150 80.410 32,444,465 2,469,834,898
2026/01/19 70.190 76.180 69.000 72.520 32,772,321 2,358,705,873
2026/01/12 65.610 70.310 63.190 69.870 30,215,498 2,031,841,163
2026/01/05 65.550 68.130 64.230 66.000 18,657,610 1,230,982,463
2025/12/29 66.970 67.650 65.080 65.580 5,921,452 392,710,696
2025/12/22 63.400 68.960 62.720 66.970 17,311,374 1,134,111,389
2025/12/15 63.410 64.250 59.200 63.430 12,919,643 808,414,361
2025/12/08 60.410 65.050 60.230 63.400 15,788,580 983,194,348
2025/12/01 61.550 62.570 58.800 60.380 13,283,624 807,976,429
2025/11/24 52.610 67.660 52.610 61.710 36,016,422 2,112,273,109
2025/11/17 55.320 57.200 52.210 52.590 9,282,346 504,309,858
2025/11/10 61.700 61.800 55.100 55.210 15,544,344 908,605,767
2025/11/03 59.000 63.080 56.010 61.700 19,292,647 1,156,545,956
2025/10/27 61.610 63.290 57.450 59.250 21,962,641 1,326,543,516
2025/10/20 60.940 61.890 58.200 61.500 15,954,731 967,375,227
2025/10/13 64.580 74.000 60.900 60.930 42,078,885 2,739,440,610
2025/10/09 66.660 69.400 65.490 66.000 15,141,340 1,012,766,379
2025/09/29 63.030 68.390 62.480 64.900 11,153,330 721,620,451
2025/09/22 63.800 66.710 60.200 63.000 22,001,199 1,395,481,049
2025/09/15 63.500 69.660 60.880 63.760 27,732,239 1,787,342,803
2025/09/08 61.210 65.500 59.220 63.430 25,425,990 1,585,056,216
2025/09/01 66.910 69.890 55.990 61.520 39,235,893 2,494,519,987
2025/08/25 61.000 69.920 61.000 65.510 60,092,996 3,867,434,990
2025/08/18 60.500 67.280 59.540 60.840 49,178,870 3,051,057,094
2025/08/11 57.610 60.680 57.150 60.060 43,685,398 2,571,977,807
2025/08/04 55.010 63.080 53.110 58.300 56,458,908 3,239,329,846
2025/07/28 57.820 62.240 56.150 56.430 58,637,336 3,410,347,461
2025/07/21 47.120 63.580 46.050 56.960 78,567,942 4,197,688,721
2025/07/14 45.610 50.000 43.640 47.190 57,188,233 2,665,543,540
2025/07/07 39.700 49.720 39.220 46.680 68,852,384 3,017,799,990
2025/06/30 40.390 42.370 39.550 39.930 30,418,368 1,233,769,006
2025/06/23 39.180 42.280 38.540 40.500 36,661,638 1,471,048,224
2025/06/16 42.060 44.950 39.110 39.400 51,585,435 2,134,605,300
2025/06/09 37.280 48.000 36.570 44.200 79,378,431 3,295,197,116
2025/06/03 33.390 39.550 33.110 37.280 27,601,640 989,035,765
2025/05/26 32.660 34.280 32.300 33.200 11,268,627 373,104,239
2025/05/19 35.530 35.610 32.270 32.500 14,733,054 500,592,342
2025/05/12 35.610 37.200 35.500 35.870 14,273,294 514,480,882
2025/05/06 34.330 37.360 34.330 35.570 13,746,952 486,607,733
2025/04/28 34.250 34.630 32.640 33.860 6,730,274 227,786,123
2025/04/21 32.760 35.480 32.300 34.770 15,817,860 535,078,659
2025/04/14 33.940 35.300 32.320 32.780 12,564,020 421,962,611
2025/04/07 35.550 36.500 30.140 33.750 29,121,220 989,684,661
2025/03/31 38.130 38.440 36.800 37.670 7,858,830 296,749,420
2025/03/24 39.490 40.400 37.950 38.580 11,537,600 451,177,848
2025/03/17 40.380 44.250 39.320 39.440 23,273,025 950,644,888
2025/03/10 41.010 41.800 39.450 40.400 9,739,152 396,042,616
2025/03/03 40.110 42.760 39.580 41.190 17,252,180 705,786,683
2025/02/24 43.400 47.110 39.920 40.080 27,448,559 1,170,063,448
2025/02/17 39.980 43.770 39.530 43.400 22,084,307 920,253,072
2025/02/10 39.700 43.430 39.200 39.740 26,670,227 1,080,610,922
2025/02/05 40.000 41.370 37.600 39.910 25,768,500 1,023,524,820
2025/01/27 39.230 40.800 38.510 40.390 14,214,137 564,763,198
2025/01/20 33.840 41.000 32.400 38.410 47,073,572 1,714,066,440
2025/01/13 31.450 36.930 30.810 33.880 36,942,221 1,228,975,337
2025/01/06 28.990 32.480 28.210 31.690 16,483,124 500,139,189
2024/12/30 32.210 32.660 29.040 29.180 8,338,376 256,592,675
2024/12/23 32.550 32.770 30.970 32.500 10,317,784 332,206,850
2024/12/16 33.280 33.400 31.320 32.620 10,344,320 337,793,769
2024/12/09 33.700 35.900 33.290 33.290 18,815,534 640,574,855
2024/12/02 33.340 35.540 33.120 34.130 32,179,192 1,095,138,351
2024/11/25 32.400 34.700 29.920 33.430 33,343,149 1,087,403,446
2024/11/18 33.120 35.200 31.160 33.080 26,601,560 881,575,698
2024/11/11 34.810 37.550 32.620 32.690 36,420,827 1,253,513,813
2024/11/04 36.130 40.000 31.870 35.360 93,315,477 3,344,426,695
2024/10/28 30.330 36.130 29.120 36.130 47,638,608 1,568,620,264
2024/10/21 28.150 31.950 28.140 30.340 34,161,292 1,012,711,501
2024/10/14 25.920 28.610 25.750 28.140 19,110,671 517,994,737
2024/10/07 25.700 33.300 25.190 25.900 32,444,357 892,949,815
2024/09/30 25.700 28.500 25.190 28.220 7,781,807 209,350,062
2024/09/23 22.080 25.200 21.900 24.770 14,409,010 338,431,622
2024/09/18 21.620 22.720 20.890 22.240 5,437,460 118,903,656
2024/09/09 22.300 22.680 21.560 21.620 6,074,201 133,875,390
2024/09/02 23.290 23.400 22.440 22.490 7,802,381 178,713,536
2024/08/26 21.790 23.550 21.780 23.300 10,053,950 227,269,539
2024/08/19 22.910 23.190 21.460 21.690 7,034,680 156,961,297
2024/08/12 22.910 23.230 22.510 23.000 7,396,360 169,469,098
2024/08/05 23.510 23.750 22.560 22.970 11,485,880 266,443,701
2024/07/29 23.750 24.650 23.270 23.800 13,226,573 315,685,231
2024/07/22 24.600 25.150 22.840 23.740 14,722,540 354,555,569
2024/07/15 25.040 25.360 22.950 24.880 23,373,420 573,992,761
2024/07/08 25.230 25.730 24.160 25.160 29,055,560 728,422,889
※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。