Xinxiang Richful Lube Additive Co., Ltd.
銘柄コード：取扱いなし

ティッカー：300910

  • 株価 (CNY)
    51.960
  • 前日比
    +0.280 (+0.54%)
  • 出来高
    3,232,200

  • 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 47.270 52.830 46.450 51.960 17,877,152 887,198,360
2026/03/23 46.010 48.990 45.000 47.670 19,091,298 895,715,973
2026/03/16 52.400 54.500 48.710 48.710 19,972,107 1,020,175,225
2026/03/09 53.820 55.100 51.500 52.290 17,331,108 921,624,995
2026/03/02 59.000 59.290 52.390 55.120 19,768,653 1,115,940,461
2026/02/24 57.990 60.570 57.290 59.530 10,782,704 634,508,216
2026/02/09 55.050 58.690 54.650 57.020 13,671,462 770,421,062
2026/02/02 60.200 60.300 53.110 54.850 19,876,272 1,135,233,275
2026/01/26 60.330 60.800 56.860 60.490 21,245,375 1,266,649,257
2026/01/19 61.340 62.140 58.560 60.050 16,376,546 991,149,505
2026/01/12 60.650 66.300 59.260 61.630 27,146,427 1,681,992,616
2026/01/05 56.900 60.980 56.310 60.650 13,912,860 816,824,010
2025/12/29 58.010 58.300 56.250 56.550 6,894,278 394,887,008
2025/12/22 59.370 61.000 57.800 58.300 11,242,325 664,618,148
2025/12/15 59.010 59.670 56.880 59.220 8,449,263 495,929,491
2025/12/08 57.750 60.000 56.010 59.530 13,363,700 779,404,393
2025/12/01 55.860 59.330 55.200 57.930 12,447,766 710,518,483
2025/11/24 56.260 57.310 55.350 55.770 8,209,706 461,159,710
2025/11/17 59.500 60.750 56.000 56.210 11,151,967 648,096,562
2025/11/10 57.470 62.440 57.000 59.900 15,793,789 935,031,793
2025/11/03 56.790 58.780 52.330 57.300 19,595,008 1,103,198,950
2025/10/27 53.910 57.600 52.200 56.810 20,814,870 1,147,523,783
2025/10/20 54.750 55.750 52.960 53.620 10,843,736 588,489,552
2025/10/13 52.010 56.300 51.810 54.390 20,323,730 1,089,910,830
2025/10/09 53.100 53.790 51.880 53.120 6,964,990 368,952,932
2025/09/29 54.000 54.160 52.700 53.000 6,014,754 321,578,822
2025/09/22 59.350 61.770 53.210 53.680 28,462,009 1,622,405,668
2025/09/15 58.890 59.080 57.000 58.190 7,858,369 458,064,329
2025/09/08 61.150 61.800 58.580 58.840 11,835,576 711,229,350
2025/09/01 61.280 62.240 58.940 61.140 8,773,473 534,304,505
2025/08/25 63.000 65.760 59.850 61.660 14,118,987 883,389,719
2025/08/18 60.210 64.400 58.510 63.480 13,814,790 851,681,803
2025/08/11 59.600 60.880 57.940 60.200 8,533,343 509,056,576
2025/08/04 55.600 60.940 54.500 59.580 11,527,768 664,633,464
2025/07/28 57.580 57.930 54.300 55.740 11,243,576 633,997,141
2025/07/21 56.400 59.360 56.200 57.650 8,387,673 481,473,399
2025/07/14 59.580 60.130 56.000 56.570 6,844,136 397,438,977
2025/07/07 56.660 60.400 56.400 59.550 6,323,919 368,384,091
2025/06/30 57.990 58.260 56.280 56.620 5,092,984 291,764,320
2025/06/23 55.000 59.000 54.300 57.930 8,786,128 496,921,434
2025/06/16 58.450 58.680 55.030 55.100 11,873,691 674,603,754
2025/06/09 59.390 60.200 58.060 58.270 10,433,016 615,339,283
2025/06/03 59.310 61.480 59.000 59.320 8,439,216 504,475,234
2025/05/26 58.100 60.490 56.900 59.320 11,152,175 654,660,552
2025/05/19 58.200 59.200 55.610 57.960 12,375,388 714,585,841
2025/05/12 58.800 59.620 57.460 57.840 15,198,784 888,064,949
2025/05/06 61.610 62.000 59.000 60.230 16,617,487 1,008,847,635
2025/04/28 61.050 62.600 59.100 61.800 12,166,403 743,823,463
2025/04/21 60.000 64.970 59.260 61.170 28,665,268 1,758,614,191
2025/04/14 67.000 68.170 60.000 61.390 45,602,167 2,924,922,991
2025/04/07 53.000 66.280 51.900 64.590 40,018,331 2,358,780,474
2025/03/31 55.880 57.940 53.300 53.810 19,296,276 1,065,781,564
2025/03/24 53.200 58.370 53.010 55.020 16,243,080 891,745,092
2025/03/17 53.050 55.650 52.460 53.200 8,294,223 444,487,410
2025/03/10 51.590 53.980 49.320 53.000 9,952,973 517,280,889
2025/03/03 49.750 52.160 49.490 51.370 8,263,645 418,904,824
2025/02/24 52.450 53.000 49.060 49.690 8,826,940 450,615,287
2025/02/17 52.450 53.410 50.370 52.680 17,117,488 894,003,604
2025/02/10 48.100 53.440 46.630 52.620 17,224,888 864,646,315
2025/02/05 47.980 48.380 46.510 47.850 4,822,210 229,922,972
2025/01/27 48.000 49.500 47.620 47.620 2,139,259 103,080,194
2025/01/20 47.700 49.110 46.380 48.170 11,612,291 555,532,001
2025/01/13 44.370 47.350 43.080 47.060 14,536,371 660,896,107
2025/01/06 46.470 47.890 43.950 44.750 12,273,112 561,678,970
2024/12/30 46.470 48.520 45.450 46.870 14,645,551 685,814,539
2024/12/23 43.630 47.760 43.630 46.670 10,866,950 493,604,036
2024/12/16 46.090 46.260 43.250 43.630 8,020,658 359,385,633
2024/12/09 44.640 47.000 43.000 46.060 11,578,069 523,039,267
2024/12/02 44.150 44.700 42.690 44.480 8,814,198 387,868,782
2024/11/25 45.000 46.400 42.210 43.950 11,175,401 496,076,050
2024/11/18 45.510 48.780 44.400 45.250 17,050,427 784,063,885
2024/11/11 44.680 47.390 44.020 45.270 15,302,637 693,821,561
2024/11/04 42.020 45.490 42.020 44.840 10,748,663 468,561,091
2024/10/28 44.980 45.800 42.150 42.220 10,175,084 445,541,490
2024/10/21 44.290 46.390 43.660 45.000 14,961,594 670,803,066
2024/10/14 43.700 46.360 41.780 44.290 13,286,081 585,019,361
2024/10/07 44.330 54.900 42.400 43.530 27,470,341 1,271,602,084
2024/09/30 44.330 47.040 42.400 45.750 7,107,480 318,983,702
2024/09/23 35.530 43.800 35.000 41.740 15,894,732 620,172,705
2024/09/18 35.820 37.510 35.230 35.530 3,990,437 143,745,516
2024/09/09 37.650 38.100 35.000 35.800 6,643,675 243,407,642
2024/09/02 38.140 40.430 36.900 37.760 7,769,552 297,632,113
2024/08/26 37.570 38.840 35.880 38.120 7,892,843 296,790,628
2024/08/19 39.600 40.030 37.500 37.820 4,555,380 176,464,032
2024/08/12 40.400 41.320 39.370 39.600 5,658,821 227,328,986
2024/08/05 39.830 41.790 38.820 40.600 7,155,890 288,096,131
2024/07/29 39.010 42.050 37.890 40.050 7,595,783 301,932,374
2024/07/22 41.100 41.600 37.400 39.000 8,865,290 352,616,909
2024/07/15 41.750 42.860 40.110 40.990 7,083,880 293,467,438
2024/07/08 43.890 43.890 40.780 41.810 6,892,255 293,558,371
※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。