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
2026/04/03 84.110 84.580 80.980 83.750 3,471,940 289,403,558
2026/04/02 84.500 85.600 81.000 81.740 4,960,480 412,761,540
2026/04/01 84.510 91.470 83.000 85.900 7,262,547 626,176,802
2026/03/31 78.580 81.810 78.220 78.890 3,802,400 301,815,500
2026/03/30 75.510 79.350 75.210 78.700 3,752,360 289,654,049
2026/03/27 72.680 78.200 72.680 76.800 3,582,120 268,981,390
2026/03/26 75.400 76.540 73.490 74.750 3,319,197 249,089,138
2026/03/25 73.940 77.460 73.920 75.450 4,217,042 317,089,930
2026/03/24 72.110 72.990 70.270 72.900 4,092,000 294,900,210
2026/03/23 72.880 74.800 69.890 71.240 6,023,462 434,909,015
2026/03/20 76.290 79.000 75.880 76.100 4,461,332 342,708,370
2026/03/19 78.020 78.930 74.600 75.100 4,998,048 383,162,854
2026/03/18 79.150 81.190 78.170 80.620 2,965,000 236,555,112
2026/03/17 83.110 84.200 78.570 78.920 4,000,316 324,825,659
2026/03/16 84.000 84.710 80.000 82.940 3,359,457 278,540,978
2026/03/13 88.000 88.000 84.000 84.240 3,588,400 308,817,704
2026/03/12 92.030 92.070 86.660 87.870 5,842,721 523,843,758
2026/03/11 96.530 97.700 92.360 93.000 4,686,040 444,693,480
2026/03/10 89.970 96.880 89.000 96.400 6,255,680 582,169,220
2026/03/09 88.000 89.280 82.360 88.230 5,413,717 470,817,433
2026/03/06 90.340 93.880 89.800 90.000 4,443,969 404,423,398
2026/03/05 89.000 94.550 87.000 92.310 6,162,300 559,013,044
2026/03/04 89.410 93.970 86.510 87.630 5,649,939 504,991,547
2026/03/03 96.490 97.910 90.700 91.030 6,832,789 642,504,231
2026/03/02 88.890 99.500 88.000 97.480 10,107,939 944,763,788
2026/02/27 89.560 92.900 89.000 89.750 5,126,715 462,955,181
2026/02/26 87.910 92.000 86.130 91.060 6,312,816 563,576,648
2026/02/25 86.110 90.660 83.440 89.520 8,657,105 756,912,332
2026/02/24 87.000 88.000 84.360 86.300 4,912,330 424,498,996
2026/02/13 89.060 90.000 85.200 85.470 6,030,900 527,296,664
2026/02/12 78.560 94.000 78.500 90.210 12,657,149 1,079,876,309
2026/02/11 77.170 80.440 76.110 78.510 4,407,300 344,022,819
2026/02/10 75.500 78.300 74.560 77.140 3,187,550 243,449,131
2026/02/09 75.000 77.280 74.200 76.230 3,537,140 267,681,912
2026/02/06 75.000 76.570 73.820 73.900 3,769,945 282,076,709
2026/02/05 75.200 80.770 74.900 76.770 4,562,025 350,865,342
2026/02/04 79.720 79.980 74.880 76.290 6,134,453 476,754,351
2026/02/03 77.800 80.450 76.440 79.500 5,632,348 442,406,854
2026/02/02 79.000 81.000 76.110 76.270 6,022,634 470,337,602
2026/01/30 73.580 82.390 71.350 80.410 10,265,045 789,715,574
2026/01/29 75.800 79.630 74.240 76.870 8,032,924 615,603,130
2026/01/28 71.360 76.980 70.710 75.960 6,831,745 503,858,273
2026/01/27 70.800 72.240 69.150 72.070 3,269,550 232,350,570
2026/01/26 72.550 72.700 70.150 70.870 4,045,201 289,504,922
2026/01/23 74.850 75.000 71.600 72.520 5,062,380 372,046,962
2026/01/22 72.400 74.950 72.200 74.700 5,017,820 369,123,383
2026/01/21 70.510 74.810 69.110 73.130 5,329,971 383,171,615
2026/01/20 76.180 76.180 70.330 71.320 6,938,687 510,010,841
2026/01/19 70.190 76.170 69.000 74.300 10,423,463 754,815,073
2026/01/16 67.100 70.310 66.880 69.870 8,284,664 567,830,870
2026/01/15 66.210 68.340 65.730 67.080 5,275,500 352,614,420
2026/01/14 66.570 68.170 65.200 66.560 5,841,937 389,219,052
2026/01/13 65.620 68.000 65.050 67.000 4,863,267 323,006,035
2026/01/12 65.610 68.300 63.190 66.100 5,950,130 391,518,554
2026/01/09 64.870 66.990 64.640 66.000 3,348,350 219,735,468
2026/01/08 66.000 66.880 64.520 65.090 4,304,090 282,445,146
2026/01/07 65.990 68.130 65.400 67.150 5,307,740 353,853,756
2026/01/06 65.500 66.460 64.230 65.400 3,131,210 204,773,305
2026/01/05 65.550 65.990 64.650 65.240 2,566,220 167,721,723
2025/12/31 66.150 66.600 65.080 65.580 1,482,100 97,599,990
2025/12/30 66.000 67.020 65.680 65.710 2,124,106 140,408,716
2025/12/29 66.970 67.650 66.210 66.910 2,315,246 154,970,991
2025/12/26 67.860 68.140 66.210 66.970 2,665,300 179,361,363
2025/12/25 65.980 68.960 65.300 68.140 3,807,420 255,458,844
2025/12/24 65.600 68.060 65.020 66.600 3,700,927 245,445,478
2025/12/23 65.960 66.300 64.890 65.350 2,905,370 190,664,906
2025/12/22 63.400 66.000 62.720 65.880 4,232,357 272,987,026
2025/12/19 61.940 64.250 61.710 63.430 4,108,790 258,165,547
2025/12/18 60.020 63.130 59.930 60.700 2,898,550 176,652,129
2025/12/17 59.700 60.860 59.600 60.600 2,195,783 132,164,178
2025/12/16 61.500 61.950 59.200 59.580 1,939,600 117,457,327
2025/12/15 63.410 63.410 61.620 61.870 1,776,920 111,195,211
2025/12/12 63.410 64.190 62.110 63.400 1,873,300 118,537,740
2025/12/11 64.510 64.970 62.910 63.020 2,516,600 160,691,201
2025/12/10 63.010 65.050 62.510 64.500 3,886,070 247,804,968
2025/12/09 62.100 64.190 61.970 62.980 3,726,140 234,038,853
2025/12/08 60.410 63.080 60.230 62.450 3,786,470 233,028,829
2025/12/05 59.940 61.180 58.800 60.380 2,895,632 173,955,092
2025/12/04 60.570 61.050 59.150 59.460 2,090,142 125,528,703
2025/12/03 61.370 62.570 59.970 60.500 2,373,800 145,045,114
2025/12/02 61.000 62.220 60.110 61.360 2,811,400 171,980,366
2025/12/01 61.550 62.460 60.880 61.300 3,112,650 191,575,825
2025/11/28 61.610 62.260 60.310 61.710 2,768,224 170,169,649
2025/11/27 62.380 62.970 61.600 61.610 4,248,280 263,988,119
2025/11/26 64.350 64.920 62.550 62.760 7,670,760 488,205,520
2025/11/25 59.340 67.660 59.340 64.640 13,176,302 826,747,068
2025/11/24 52.610 60.800 52.610 58.330 8,152,856 457,273,310
2025/11/21 54.120 54.330 52.210 52.590 2,455,400 130,903,512
2025/11/20 55.010 56.150 54.730 54.940 1,504,100 83,037,600
2025/11/19 55.100 55.990 54.390 55.180 1,926,420 106,270,959
※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。