CNGR Advanced Material Co.,Ltd.
銘柄コード：取扱いなし

ティッカー：300919

  • 株価 (CNY)
    47.700
  • 前日比
    -0.190 (-0.39%)
  • 出来高
    8,862,850

  • 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 48.110 49.100 47.400 47.700 8,862,850 426,103,670
2026/04/02 49.670 50.200 47.580 47.890 14,845,890 724,999,038
2026/04/01 50.620 50.900 48.800 49.980 13,671,632 684,606,972
2026/03/31 50.810 51.500 49.380 49.400 13,212,110 664,205,799
2026/03/30 51.460 51.600 49.070 50.370 13,733,452 695,256,007
2026/03/27 47.240 52.150 47.000 51.110 24,429,375 1,206,200,390
2026/03/26 47.620 49.140 46.900 47.760 15,091,395 722,198,707
2026/03/25 47.840 48.100 46.910 47.620 13,412,114 638,651,338
2026/03/24 47.540 47.980 44.880 47.350 13,951,152 654,832,197
2026/03/23 47.630 49.490 46.600 46.770 16,330,245 777,687,092
2026/03/20 48.750 50.370 48.150 48.150 14,125,783 690,115,128
2026/03/19 48.840 48.890 47.330 47.850 11,706,117 564,556,757
2026/03/18 50.980 51.500 48.970 49.800 10,319,400 519,194,812
2026/03/17 52.730 53.600 50.500 50.550 10,327,047 535,405,751
2026/03/16 53.860 54.100 51.660 52.730 11,480,105 609,450,074
2026/03/13 53.550 55.990 53.330 54.010 16,980,431 920,678,968
2026/03/12 53.780 54.100 52.500 53.550 12,217,371 653,415,544
2026/03/11 52.310 54.390 52.000 53.750 15,934,920 846,343,438
2026/03/10 53.200 54.100 52.260 52.600 13,391,773 710,299,639
2026/03/09 50.110 52.240 48.500 52.200 16,266,014 825,703,535
2026/03/06 52.000 52.260 51.230 51.530 10,929,998 565,682,046
2026/03/05 53.530 53.600 51.880 52.400 11,001,108 581,436,060
2026/03/04 52.520 53.750 51.800 52.760 13,328,508 702,512,335
2026/03/03 55.600 56.600 52.800 52.980 18,570,043 1,011,974,493
2026/03/02 56.900 57.000 54.680 56.110 17,973,828 1,009,634,853
2026/02/27 56.000 58.260 55.810 57.390 15,882,923 903,182,416
2026/02/26 57.420 59.270 56.120 56.340 23,257,953 1,332,389,982
2026/02/25 55.000 57.500 54.210 57.110 22,142,123 1,238,962,492
2026/02/24 55.360 56.140 53.950 54.000 15,245,839 836,424,842
2026/02/13 54.000 55.350 53.700 54.810 12,908,197 703,044,949
2026/02/12 55.590 57.140 55.190 55.390 19,492,997 1,088,245,290
2026/02/11 51.360 55.990 51.000 55.060 27,681,815 1,476,894,034
2026/02/10 51.900 51.900 50.470 50.660 7,371,411 377,655,814
2026/02/09 52.000 52.480 51.510 51.800 8,196,622 425,794,021
2026/02/06 49.770 52.270 48.950 51.180 13,515,777 683,121,159
2026/02/05 52.800 52.830 49.950 50.510 13,935,942 718,014,571
2026/02/04 53.350 54.220 52.410 53.260 12,189,922 649,844,741
2026/02/03 53.200 53.300 51.960 52.920 15,262,545 806,549,190
2026/02/02 53.610 54.480 51.260 51.590 23,330,429 1,230,330,173
2026/01/30 58.010 58.400 53.480 54.770 32,948,810 1,850,569,913
2026/01/29 56.050 61.000 55.210 59.490 39,323,829 2,278,324,342
2026/01/28 55.860 57.180 55.060 56.540 21,539,693 1,209,669,158
2026/01/27 56.800 57.600 54.650 56.170 19,865,152 1,118,507,383
2026/01/26 58.520 61.080 57.390 57.690 27,021,278 1,585,338,380
2026/01/23 53.400 59.490 53.400 57.890 35,216,253 1,973,694,899
2026/01/22 54.000 54.220 52.800 53.360 10,397,937 557,277,433
2026/01/21 52.500 54.170 52.250 53.910 13,961,550 742,859,171
2026/01/20 54.210 54.510 51.850 52.990 16,754,480 894,521,687
2026/01/19 54.360 55.330 53.140 53.700 14,056,385 760,907,261
2026/01/16 55.840 56.210 54.210 54.270 24,465,106 1,348,822,456
2026/01/15 54.010 58.800 54.010 55.690 43,992,790 2,447,208,925
2026/01/14 52.530 53.280 50.760 51.880 25,097,710 1,307,904,412
2026/01/13 53.550 54.160 52.350 52.790 20,872,215 1,110,662,740
2026/01/12 54.960 55.480 52.200 53.780 23,554,210 1,274,400,532
2026/01/09 53.580 54.800 53.360 54.080 22,887,023 1,234,869,325
2026/01/08 55.980 56.500 53.110 53.900 33,606,144 1,844,053,136
2026/01/07 53.050 60.000 53.010 57.150 48,637,353 2,714,085,890
2026/01/06 47.110 51.790 47.100 51.040 36,333,492 1,789,787,815
2026/01/05 46.510 46.950 45.930 46.650 13,438,118 625,006,868
2025/12/31 45.960 46.920 45.450 46.330 17,001,649 784,881,126
2025/12/30 43.900 46.370 43.180 45.750 17,173,138 769,356,582
2025/12/29 45.010 45.550 44.400 44.450 11,956,732 536,289,322
2025/12/26 45.990 46.290 44.650 45.550 16,626,381 758,495,501
2025/12/25 45.390 45.500 44.500 45.040 13,478,536 607,983,062
2025/12/24 43.740 46.270 43.390 45.770 28,645,139 1,283,087,388
2025/12/23 41.750 42.950 41.440 42.320 13,267,987 558,781,272
2025/12/22 41.630 42.600 41.290 41.530 12,805,501 534,789,735
2025/12/19 40.360 41.220 40.000 41.000 11,220,887 456,072,952
2025/12/18 40.750 41.110 40.060 40.110 9,130,491 369,853,364
2025/12/17 39.380 41.200 39.290 40.870 14,183,658 569,970,296
2025/12/16 39.090 39.570 38.300 39.380 12,174,544 475,842,052
2025/12/15 40.070 40.090 39.120 39.170 9,740,096 385,829,552
2025/12/12 40.160 40.160 39.110 40.100 11,399,830 454,653,719
2025/12/11 40.360 41.080 39.700 39.720 8,687,716 349,376,498
2025/12/10 40.550 40.730 39.920 40.310 6,208,396 250,679,509
2025/12/09 40.870 41.080 40.360 40.570 6,597,605 268,654,475
2025/12/08 40.810 41.420 40.680 41.120 8,971,937 367,916,706
2025/12/05 40.520 40.920 39.810 40.800 7,223,215 292,630,497
2025/12/04 39.970 40.760 39.580 40.470 7,914,252 318,113,359
2025/12/03 41.090 41.120 39.800 39.910 9,445,194 382,341,453
2025/12/02 41.200 41.580 40.700 40.890 9,499,640 390,363,956
2025/12/01 42.600 42.800 41.390 41.590 11,405,429 480,111,533
2025/11/28 41.490 42.890 41.330 42.060 9,796,669 410,896,789
2025/11/27 41.680 42.880 41.620 41.620 8,770,318 367,914,840
2025/11/26 42.840 43.260 41.640 41.770 10,213,028 432,802,594
2025/11/25 41.830 43.480 41.610 42.830 15,112,045 641,317,409
2025/11/24 41.840 41.970 41.210 41.410 13,357,310 555,764,275
2025/11/21 44.380 44.800 41.000 41.130 25,586,262 1,095,795,635
2025/11/20 47.300 49.170 45.470 45.630 24,012,896 1,126,024,725
2025/11/19 47.670 48.500 46.450 46.900 17,610,187 834,370,660
※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。