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

ティッカー：300857

  • 株価 (CNY)
    208.000
  • 前日比
    -0.360 (-0.17%)
  • 出来高
    7,175,861

  • 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
2026/03/30 209.660 222.000 206.810 208.000 41,509,869 8,784,214,703
2026/03/23 214.150 230.000 200.550 212.580 63,711,921 13,654,738,908
2026/03/16 250.000 263.680 206.080 219.250 86,881,658 20,395,686,419
2026/03/09 241.100 264.440 232.660 247.590 46,500,577 11,459,950,950
2026/03/02 262.290 266.290 240.120 247.000 47,842,389 12,148,378,626
2026/02/24 249.300 273.220 226.750 266.790 48,308,355 12,271,046,795
2026/02/09 206.200 251.480 204.050 247.870 54,729,562 12,445,502,398
2026/02/02 228.510 232.100 194.800 200.050 54,344,298 11,622,343,291
2026/01/26 215.250 238.000 209.510 227.960 79,822,835 17,774,948,897
2026/01/19 198.100 216.190 181.950 213.220 73,805,523 14,935,654,661
2026/01/12 183.000 203.330 171.010 198.000 88,737,916 16,756,824,367
2026/01/05 172.400 200.710 170.580 180.700 107,051,380 19,386,737,289
2025/12/29 145.500 172.000 144.000 168.680 54,999,058 8,664,826,592
2025/12/22 133.800 146.970 133.800 146.000 46,748,263 6,551,418,447
2025/12/15 140.040 146.300 133.810 133.940 46,534,491 6,446,074,029
2025/12/08 138.500 148.180 137.080 142.210 49,758,615 7,040,470,832
2025/12/01 140.200 143.120 133.560 138.420 30,809,628 4,277,146,607
2025/11/24 132.590 143.280 129.000 140.310 46,262,082 6,305,290,466
2025/11/17 149.000 152.000 128.500 130.010 46,759,509 6,540,603,220
2025/11/10 170.450 170.990 147.200 149.000 67,325,716 10,732,392,387
2025/11/03 162.600 175.880 152.950 169.410 62,468,140 10,320,361,409
2025/10/27 163.790 180.000 159.980 162.600 92,671,951 15,438,451,996
2025/10/20 153.000 162.880 148.850 160.590 62,024,202 9,696,243,498
2025/10/13 159.000 164.000 144.990 148.350 80,990,072 12,479,355,244
2025/10/09 182.000 182.960 168.000 170.400 32,442,560 5,704,699,750
2025/09/29 162.540 185.900 162.520 181.990 42,126,890 7,297,957,106
2025/09/22 163.080 179.590 160.220 161.400 103,134,492 17,127,802,922
2025/09/15 137.400 170.000 134.000 163.430 131,085,799 19,821,155,952
2025/09/08 105.000 139.550 104.180 138.300 144,449,220 17,587,775,904
2025/09/01 101.440 110.820 93.500 104.000 112,463,689 11,520,780,301
2025/08/25 108.990 112.000 96.340 100.160 117,229,878 12,235,575,441
2025/08/18 93.550 101.000 92.600 98.130 94,018,771 9,055,888,022
2025/08/11 76.700 89.990 76.670 89.240 89,138,262 7,411,846,485
2025/08/04 75.740 80.220 75.650 76.890 30,634,352 2,362,674,398
2025/07/28 80.510 81.920 75.420 76.100 37,903,809 2,974,975,208
2025/07/21 81.680 82.930 78.690 81.000 34,062,310 2,761,601,783
2025/07/14 81.160 85.500 81.040 81.950 39,328,330 3,241,145,996
2025/07/07 82.800 85.150 80.010 81.770 31,305,027 2,580,551,638
2025/06/30 86.690 88.520 83.170 83.610 41,837,122 3,576,969,338
2025/06/23 77.000 91.000 76.800 86.370 54,556,843 4,516,897,424
2025/06/16 81.800 84.300 78.500 78.640 35,448,003 2,864,553,122
2025/06/09 85.420 87.870 80.500 82.590 68,548,501 5,764,586,191
2025/06/03 77.700 87.240 77.650 85.410 48,019,505 3,937,599,410
2025/05/26 71.090 81.620 70.700 78.700 54,857,493 4,143,249,302
2025/05/19 74.460 75.830 71.300 71.400 31,269,321 2,290,399,589
2025/05/12 76.890 83.000 75.610 76.100 44,967,784 3,502,990,373
2025/05/06 76.214 79.879 75.464 76.129 28,585,349 2,198,827,923
2025/04/28 72.857 75.643 67.143 74.714 26,242,618 1,904,931,958
2025/04/21 70.357 74.636 69.357 72.657 35,864,469 2,573,338,413
2025/04/14 76.429 76.786 68.507 71.143 34,593,677 2,532,819,303
2025/04/07 75.000 77.121 57.857 74.000 68,527,078 4,865,045,639
2025/03/31 80.957 84.179 79.229 82.629 32,650,665 2,669,142,887
2025/03/24 84.879 86.357 80.650 81.471 37,641,412 3,137,007,045
2025/03/17 92.714 101.343 84.286 84.757 70,932,187 6,438,869,274
2025/03/10 89.371 98.571 86.657 92.879 75,164,243 6,905,301,422
2025/03/03 80.714 95.000 76.229 88.500 108,141,913 9,204,039,321
2025/02/24 86.821 88.429 78.364 80.071 83,809,850 6,991,522,449
2025/02/17 69.286 87.071 68.571 84.143 111,362,212 8,604,707,556
2025/02/10 67.500 70.707 65.650 67.300 58,973,985 3,997,802,212
2025/02/05 65.000 69.071 58.393 67.100 41,254,133 2,677,021,944
2025/01/27 76.329 76.607 64.629 65.200 26,229,046 1,854,164,048
2025/01/20 74.650 77.771 70.000 76.329 68,576,955 5,121,841,326
2025/01/13 70.343 75.571 68.629 73.986 39,154,458 2,824,299,153
2025/01/06 73.200 76.271 69.721 71.571 40,986,940 2,979,371,408
2024/12/30 72.857 78.986 71.064 72.564 49,535,419 3,659,069,946
2024/12/23 78.586 80.743 67.500 71.857 65,591,339 4,897,803,670
2024/12/16 73.429 82.493 69.521 78.929 48,013,319 3,653,477,482
2024/12/09 74.357 79.857 69.200 73.686 69,208,416 5,140,455,098
2024/12/02 64.993 76.857 62.350 74.279 55,981,516 3,897,419,148
2024/11/25 61.471 66.286 56.300 65.093 54,785,021 3,412,421,995
2024/11/18 59.643 65.843 56.929 60.893 55,261,349 3,361,382,075
2024/11/11 64.293 67.314 59.293 59.514 65,758,665 4,116,722,584
2024/11/04 50.264 69.629 50.214 65.357 93,846,537 5,524,370,247
2024/10/28 55.571 56.186 49.714 50.257 71,059,291 3,761,310,391
2024/10/21 59.643 67.857 56.014 56.236 78,040,068 4,677,526,575
2024/10/14 51.914 61.186 51.707 58.500 74,098,985 4,136,705,510
2024/10/07 43.429 59.100 42.843 51.214 100,323,907 4,930,568,895
2024/09/30 43.429 49.386 42.843 49.250 20,483,120 946,873,188
2024/09/23 32.429 42.357 31.764 41.200 75,183,626 2,777,095,185
2024/09/18 32.379 33.214 31.586 32.407 18,662,073 604,585,847
2024/09/09 33.214 34.543 32.357 32.429 32,965,490 1,092,336,235
2024/09/02 37.479 37.750 33.300 33.300 34,328,516 1,217,194,773
2024/08/26 37.800 38.214 33.714 36.814 42,968,719 1,574,180,504
2024/08/19 38.836 39.421 36.893 37.107 21,678,527 825,176,871
2024/08/12 39.700 40.986 38.593 39.114 38,829,408 1,537,576,605
2024/08/05 40.357 41.429 36.800 39.714 50,165,008 1,985,280,191
2024/07/29 46.043 47.636 41.436 41.714 48,026,429 2,123,116,353
2024/07/22 48.571 51.679 44.864 46.186 47,201,215 2,257,398,107
2024/07/15 53.143 53.914 47.857 48.607 48,774,491 2,481,658,295
2024/07/08 46.271 54.214 44.414 52.979 57,851,331 2,861,876,418
※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。