Shenzhen SDG Service Co., Ltd.
銘柄コード：取扱いなし

ティッカー：300917

  • 株価 (CNY)
    30.270
  • 前日比
    -1.070 (-3.41%)
  • 出来高
    3,511,291

  • 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 32.000 33.080 30.150 30.270 15,550,894 487,909,299
2026/03/23 32.900 33.030 31.070 32.450 18,357,436 594,092,522
2026/03/16 34.600 37.980 33.190 33.210 34,360,802 1,193,866,065
2026/03/09 35.400 35.990 34.290 34.790 24,131,580 847,440,760
2026/03/02 40.300 40.620 35.930 37.200 28,174,396 1,085,066,425
2026/02/24 41.000 43.510 40.390 41.170 27,034,178 1,122,391,485
2026/02/09 42.170 43.670 40.700 40.740 26,568,120 1,111,078,778
2026/02/02 39.500 43.550 38.710 41.850 51,902,644 2,122,947,896
2026/01/26 39.800 43.000 37.180 40.070 53,767,244 2,151,361,850
2026/01/19 40.460 43.300 39.510 39.840 47,927,369 1,954,358,289
2026/01/12 40.950 42.360 40.120 40.630 37,001,483 1,517,615,825
2026/01/05 38.880 41.690 38.880 41.140 28,505,506 1,144,424,802
2025/12/29 39.990 40.400 38.880 39.100 12,070,433 477,898,618
2025/12/22 41.290 41.380 39.720 39.980 19,820,482 804,562,915
2025/12/15 41.300 42.320 39.000 41.430 35,507,107 1,456,235,225
2025/12/08 41.900 47.070 40.990 42.000 49,359,336 2,121,957,854
2025/12/01 41.910 42.800 40.260 42.280 32,494,145 1,358,661,437
2025/11/24 40.000 43.300 39.580 42.130 48,012,364 1,980,630,045
2025/11/17 40.400 43.090 37.880 40.290 36,693,522 1,482,968,691
2025/11/10 40.200 42.000 39.800 40.750 25,080,831 1,020,476,311
2025/11/03 40.800 41.450 40.000 40.000 14,763,734 598,853,960
2025/10/27 41.300 41.480 40.170 40.840 20,573,305 842,425,406
2025/10/20 41.900 45.490 41.160 41.420 35,988,282 1,529,232,072
2025/10/13 42.030 44.470 41.560 41.660 21,630,879 917,798,195
2025/10/09 44.900 45.120 43.730 44.000 11,218,583 498,525,782
2025/09/29 44.400 46.200 43.490 45.340 13,983,425 627,261,486
2025/09/22 46.630 46.970 43.670 44.470 37,503,094 1,703,953,075
2025/09/15 48.500 50.980 45.100 47.350 64,270,851 3,083,876,108
2025/09/08 46.660 51.840 46.150 49.970 69,290,676 3,371,337,840
2025/09/01 47.300 48.170 43.880 46.020 30,819,202 1,428,238,868
2025/08/25 47.500 51.970 45.880 47.030 56,534,683 2,719,035,578
2025/08/18 45.810 48.290 45.350 46.790 42,827,076 1,994,028,658
2025/08/11 44.330 47.000 44.080 46.200 43,372,577 1,969,223,427
2025/08/04 43.300 45.180 42.810 43.800 26,566,033 1,162,861,679
2025/07/28 46.130 49.990 43.240 43.480 60,667,365 2,773,105,254
2025/07/21 44.300 47.260 44.180 46.690 48,210,126 2,198,743,321
2025/07/14 46.330 47.600 43.930 44.470 50,029,656 2,280,476,794
2025/07/07 41.450 53.290 41.140 47.200 95,288,134 4,361,337,893
2025/06/30 42.130 43.700 40.970 41.040 31,949,318 1,340,593,383
2025/06/23 38.610 43.130 38.010 42.190 29,224,697 1,183,161,858
2025/06/16 41.500 43.850 39.100 39.120 26,938,429 1,101,579,707
2025/06/09 41.760 43.590 40.370 40.510 24,333,712 1,011,248,236
2025/06/03 40.360 42.250 40.300 41.900 15,439,798 636,158,277
2025/05/26 41.500 42.480 40.860 41.100 16,518,649 685,276,153
2025/05/19 43.990 45.850 41.010 41.580 26,368,629 1,136,685,674
2025/05/12 45.500 46.600 44.070 44.420 29,539,750 1,333,645,863
2025/05/06 45.000 52.000 44.750 45.130 38,440,109 1,795,921,892
2025/04/28 48.800 49.000 44.400 44.900 31,234,919 1,461,013,336
2025/04/21 49.400 57.500 48.600 50.970 91,799,103 4,738,440,199
2025/04/14 46.360 53.000 45.130 51.690 57,412,902 2,815,815,778
2025/04/07 42.000 49.940 37.000 46.670 59,718,281 2,621,781,831
2025/03/31 45.060 47.260 43.400 45.580 20,230,809 916,961,417
2025/03/24 46.310 46.970 43.990 45.680 19,707,302 901,362,725
2025/03/17 48.910 50.640 46.320 46.590 25,620,939 1,232,751,479
2025/03/10 50.330 50.880 46.060 48.600 30,792,352 1,507,824,496
2025/03/03 52.000 55.500 49.690 50.320 57,203,303 2,967,564,351
2025/02/24 50.600 56.270 50.250 53.050 61,407,240 3,226,489,907
2025/02/17 51.160 52.890 47.860 50.650 41,345,091 2,093,715,408
2025/02/10 47.530 55.500 47.370 51.160 56,654,796 2,854,835,170
2025/02/05 44.880 49.100 44.500 47.890 19,063,322 888,207,830
2025/01/27 46.500 47.390 44.750 44.780 5,123,445 234,935,570
2025/01/20 46.300 53.890 46.000 46.570 52,732,292 2,541,169,151
2025/01/13 43.480 49.120 42.630 47.660 28,943,567 1,323,372,242
2025/01/06 44.000 46.890 43.620 43.980 19,546,704 872,222,799
2024/12/30 51.000 51.370 45.090 45.250 21,473,011 1,034,515,987
2024/12/23 54.120 54.130 50.000 51.710 21,244,675 1,115,132,990
2024/12/16 56.510 56.980 52.770 54.550 22,925,556 1,265,548,005
2024/12/09 59.550 64.500 56.790 56.860 58,481,104 3,475,239,605
2024/12/02 58.700 64.490 58.380 60.350 58,511,940 3,538,802,131
2024/11/25 55.500 61.500 53.200 59.430 44,743,135 2,568,591,522
2024/11/18 60.000 61.950 55.410 56.300 51,566,229 3,012,241,267
2024/11/11 68.800 73.800 58.520 59.000 70,612,416 4,591,925,412
2024/11/04 65.410 79.850 53.110 70.430 110,429,970 7,420,893,984
2024/10/28 59.440 69.880 58.770 66.070 99,699,880 6,334,930,375
2024/10/21 59.600 65.000 58.000 60.850 84,919,633 5,168,421,163
2024/10/14 59.510 68.670 54.050 61.040 120,930,171 7,354,670,674
2024/10/07 61.260 73.510 52.980 56.970 118,182,402 7,230,399,354
2024/09/30 61.260 61.260 56.160 61.260 21,492,662 1,289,237,330
2024/09/23 33.000 51.050 32.900 51.050 123,828,938 5,200,815,396
2024/09/18 30.430 36.000 30.410 34.260 60,994,344 1,999,089,624
2024/09/09 29.880 31.200 29.220 30.390 37,962,468 1,145,422,565
2024/09/02 30.850 32.020 29.560 30.430 57,747,191 1,773,704,971
2024/08/26 28.000 33.880 27.600 31.440 44,736,937 1,352,397,605
2024/08/19 31.810 32.930 28.310 28.360 51,265,393 1,556,032,841
2024/08/12 34.980 36.240 32.490 32.820 74,573,014 2,545,363,400
2024/08/05 31.410 38.880 30.910 36.480 89,649,787 3,085,745,668
2024/07/29 30.700 33.540 30.230 31.880 67,601,346 2,135,357,516
2024/07/22 31.800 32.850 29.700 30.700 43,874,992 1,371,641,937
2024/07/15 32.540 35.640 31.300 31.860 67,301,446 2,209,842,979
2024/07/08 32.500 36.370 30.610 33.970 55,737,964 1,859,557,823
※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。