Wuxi DK Electronic Materials Co.,Ltd.
銘柄コード：取扱いなし

ティッカー：300842

  • 株価 (CNY)
    78.580
  • 前日比
    -1.960 (-2.43%)
  • 出来高
    4,044,978

  • 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 85.000 85.300 77.880 78.580 24,380,760 1,991,664,284
2026/03/23 93.000 94.930 82.670 85.050 34,681,199 3,083,592,106
2026/03/16 99.000 102.840 93.080 94.070 33,078,413 3,216,792,968
2026/03/09 100.840 106.780 95.900 97.700 34,628,604 3,473,422,124
2026/03/02 112.000 128.200 101.500 104.500 52,926,387 5,903,938,469
2026/02/24 119.820 122.000 111.490 117.460 38,066,994 4,480,199,691
2026/02/09 109.790 121.500 105.740 120.010 63,450,198 7,249,819,623
2026/02/02 110.000 124.970 103.000 106.040 79,638,551 8,840,078,257
2026/01/26 111.010 124.300 102.000 108.410 91,294,511 10,172,947,360
2026/01/19 92.630 115.960 89.000 115.400 102,007,996 10,532,070,567
2026/01/12 60.600 89.900 59.800 87.540 109,394,666 8,145,526,830
2026/01/05 59.310 65.800 59.310 61.160 32,257,957 1,980,477,270
2025/12/29 63.520 63.900 59.000 59.270 15,454,581 949,259,001
2025/12/22 59.910 66.310 59.850 63.390 34,240,698 2,135,421,130
2025/12/15 60.000 65.000 58.680 60.020 35,595,004 2,168,625,618
2025/12/08 54.860 64.560 54.420 60.410 29,944,981 1,753,652,949
2025/12/01 56.370 57.800 52.100 54.800 26,565,398 1,468,203,133
2025/11/24 55.120 57.620 54.010 56.100 22,322,883 1,243,663,619
2025/11/17 67.450 68.500 52.730 53.500 31,396,208 1,900,883,413
2025/11/10 63.010 71.650 63.010 67.200 59,316,089 3,927,763,123
2025/11/03 61.540 64.480 58.880 60.250 25,844,526 1,583,946,387
2025/10/27 66.150 67.710 60.040 61.850 43,247,529 2,765,138,885
2025/10/20 63.010 67.550 60.660 64.150 46,252,127 2,952,851,417
2025/10/13 65.630 73.880 57.700 61.900 58,648,815 3,799,123,613
2025/10/09 70.000 75.000 67.460 69.550 24,238,835 1,708,898,464
2025/09/29 63.720 69.900 62.500 69.240 19,302,117 1,280,502,441
2025/09/22 59.770 67.690 58.000 63.720 44,363,100 2,763,599,314
2025/09/15 57.010 60.660 55.930 59.770 42,221,528 2,463,309,497
2025/09/08 54.090 57.570 51.800 56.580 46,777,240 2,573,215,972
2025/09/01 51.910 54.260 49.270 53.480 52,029,765 2,717,514,625
2025/08/25 48.830 51.000 44.660 50.610 45,938,329 2,240,641,996
2025/08/18 44.790 49.230 44.510 48.820 33,660,419 1,576,569,874
2025/08/11 44.090 45.500 43.500 44.510 21,288,186 945,195,458
2025/08/04 43.390 45.890 42.830 44.020 18,965,429 835,095,252
2025/07/28 44.700 45.740 42.600 43.620 21,962,135 969,957,692
2025/07/21 44.750 45.780 43.930 44.670 15,843,942 709,531,332
2025/07/14 45.450 45.930 44.440 44.940 16,907,892 764,067,639
2025/07/07 42.980 46.990 42.820 45.510 30,059,340 1,339,895,080
2025/06/30 43.300 45.320 43.060 43.620 26,134,780 1,145,356,733
2025/06/23 40.650 44.070 40.300 43.160 21,901,352 920,842,344
2025/06/16 41.300 42.510 40.500 40.720 16,373,806 675,542,301
2025/06/09 42.010 44.570 41.120 41.600 27,487,512 1,163,408,945
2025/06/03 38.890 42.740 38.450 42.680 17,779,737 723,457,498
2025/05/26 41.660 42.440 39.000 39.090 21,940,055 889,614,380
2025/05/19 40.370 42.010 39.400 41.050 20,771,678 845,563,082
2025/05/12 39.490 42.750 39.430 40.120 27,668,242 1,119,111,218
2025/05/06 37.820 40.900 37.660 38.910 19,962,574 774,997,029
2025/04/28 38.800 39.210 35.090 37.190 10,976,161 412,401,809
2025/04/21 37.780 39.700 37.520 38.800 18,923,772 727,619,033
2025/04/14 39.870 40.000 37.500 37.770 16,312,936 632,697,222
2025/04/07 41.290 41.960 33.690 38.860 38,696,059 1,507,211,498
2025/03/31 47.390 48.100 44.200 44.590 25,295,216 1,165,350,601
2025/03/24 54.520 55.900 47.500 47.540 39,371,516 2,022,317,919
2025/03/17 48.140 58.470 48.130 54.990 62,672,880 3,286,095,780
2025/03/10 48.350 51.250 46.510 47.700 27,748,317 1,344,475,329
2025/03/03 50.000 53.620 47.660 48.160 37,847,857 1,887,094,150
2025/02/24 46.990 52.550 46.960 50.420 58,678,940 2,888,764,216
2025/02/17 43.000 46.950 42.350 46.590 32,857,419 1,469,465,921
2025/02/10 44.500 45.020 43.000 43.130 16,664,518 731,780,646
2025/02/05 40.890 45.170 40.030 44.630 13,440,312 573,632,516
2025/01/27 41.270 41.880 40.280 40.330 2,022,075 82,783,750
2025/01/20 42.000 42.800 40.490 41.270 13,117,319 546,205,163
2025/01/13 38.800 43.200 38.530 41.700 16,343,276 662,842,416
2025/01/06 40.100 41.160 39.000 39.250 11,297,148 450,502,019
2024/12/30 42.350 43.140 39.830 40.200 11,664,456 482,675,189
2024/12/23 44.210 44.410 42.080 42.200 12,654,047 546,971,181
2024/12/16 45.910 47.540 42.820 44.040 18,946,807 854,074,692
2024/12/09 47.250 48.790 45.730 45.920 16,888,086 792,431,215
2024/12/02 48.970 51.480 46.160 47.510 31,178,503 1,513,092,750
2024/11/25 45.840 50.160 45.030 49.910 27,663,671 1,320,525,335
2024/11/18 47.330 51.500 45.000 46.400 37,925,647 1,803,648,957
2024/11/11 49.950 57.980 47.630 47.720 56,941,541 2,893,769,113
2024/11/04 44.190 54.800 43.450 50.300 71,118,885 3,426,863,473
2024/10/28 46.050 48.840 43.150 44.220 52,624,590 2,397,839,443
2024/10/21 41.850 48.000 41.010 46.540 55,201,501 2,448,186,569
2024/10/14 40.520 41.950 38.600 40.850 27,208,228 1,101,389,069
2024/10/07 40.110 52.000 39.040 40.180 59,729,170 2,558,349,674
2024/09/30 40.110 44.480 39.040 43.880 14,638,717 613,032,871
2024/09/23 30.830 38.830 30.460 37.980 31,426,681 1,085,006,161
2024/09/18 32.830 32.980 30.650 30.820 10,295,525 327,603,605
2024/09/09 33.730 35.880 32.830 32.950 21,148,335 715,818,268
2024/09/02 35.480 36.980 33.880 34.150 32,381,637 1,137,324,045
2024/08/26 32.960 37.840 32.790 35.750 37,124,069 1,293,216,943
2024/08/19 34.710 34.990 32.480 32.790 9,343,709 315,280,100
2024/08/12 36.040 36.680 34.390 34.710 12,704,043 450,421,844
2024/08/05 35.120 36.890 34.640 35.710 19,413,488 690,926,037
2024/07/29 36.500 37.450 35.100 35.550 15,135,757 547,157,615
2024/07/22 38.550 39.260 35.310 36.550 20,448,384 765,127,408
2024/07/15 39.440 40.160 37.250 38.900 17,139,398 667,365,309
2024/07/08 39.160 40.770 37.100 39.990 18,993,768 745,600,362
※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。