Dongguan Tarry Electronics Co.,Ltd.
銘柄コード：取扱いなし

ティッカー：300976

  • 株価 (CNY)
    53.370
  • 前日比
    -0.580 (-1.07%)
  • 出来高
    874,527

  • 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 53.250 55.780 52.600 53.370 5,978,694 321,354,802
2026/03/23 55.420 56.100 52.850 54.090 6,714,200 366,696,033
2026/03/16 58.000 58.760 56.150 56.440 6,896,937 395,453,125
2026/03/09 56.680 59.780 55.030 58.150 7,252,557 416,369,297
2026/03/02 61.730 62.300 55.500 57.870 8,818,982 523,406,581
2026/02/24 61.480 63.850 60.870 62.860 8,637,015 537,783,738
2026/02/09 59.980 61.540 59.570 60.080 5,699,756 343,652,538
2026/02/02 61.500 63.000 58.860 59.260 7,630,846 462,848,964
2026/01/26 65.340 66.930 59.190 61.380 14,886,135 940,952,593
2026/01/19 67.830 67.850 64.160 65.470 11,030,165 731,603,269
2026/01/12 63.700 67.490 63.690 67.490 18,095,355 1,186,919,572
2026/01/05 60.470 68.680 60.470 63.970 27,627,762 1,751,531,041
2025/12/29 59.980 61.870 59.730 60.070 6,043,762 365,118,771
2025/12/22 58.130 60.990 58.120 59.920 7,229,038 428,609,663
2025/12/15 58.830 59.160 56.450 58.080 5,623,600 326,899,868
2025/12/08 60.490 61.400 58.120 58.910 5,414,011 323,378,877
2025/12/01 59.780 61.430 58.240 60.420 5,787,225 347,045,415
2025/11/24 56.060 60.580 55.310 59.910 7,125,739 413,043,461
2025/11/17 61.200 61.640 54.700 55.250 6,478,588 377,037,625
2025/11/10 64.750 65.180 61.000 61.200 5,541,965 349,323,908
2025/11/03 67.000 67.170 62.800 64.720 8,215,032 537,447,931
2025/10/27 69.570 70.910 66.780 67.400 7,456,035 511,968,643
2025/10/20 66.000 69.800 65.000 69.110 9,934,929 670,384,171
2025/10/13 65.010 68.800 63.210 66.200 9,531,381 627,212,526
2025/10/09 72.300 72.950 69.100 69.690 5,705,783 405,167,650
2025/09/29 68.950 74.800 68.600 72.800 7,863,478 560,567,687
2025/09/22 67.000 73.680 64.700 69.290 23,247,419 1,596,342,144
2025/09/15 61.500 68.800 60.350 64.620 17,477,650 1,115,379,928
2025/09/08 62.810 64.170 59.230 61.650 11,887,385 736,601,811
2025/09/01 63.500 65.330 59.480 63.080 20,677,873 1,299,552,623
2025/08/25 61.610 67.990 59.780 63.030 25,463,666 1,606,820,983
2025/08/18 60.500 64.050 59.290 60.850 21,278,659 1,301,668,767
2025/08/11 60.390 64.150 58.900 59.970 26,288,511 1,599,721,615
2025/08/04 54.440 61.990 54.270 60.740 28,158,374 1,629,243,519
2025/07/28 50.500 57.800 50.410 55.450 27,349,814 1,464,309,041
2025/07/21 50.700 51.970 49.600 50.500 11,265,895 571,096,382
2025/07/14 48.600 51.950 47.960 50.700 14,986,019 746,341,211
2025/07/07 48.600 50.490 48.030 48.580 11,434,535 559,434,624
2025/06/30 48.480 50.460 47.580 48.890 17,109,774 835,855,234
2025/06/23 48.440 49.270 46.900 48.230 15,651,416 754,554,765
2025/06/16 43.820 50.340 43.500 47.790 23,098,873 1,070,921,499
2025/06/09 44.720 46.850 43.000 43.800 11,848,388 528,349,241
2025/06/03 44.100 45.257 43.850 44.700 6,246,104 277,806,406
2025/05/26 41.714 46.343 41.200 44.486 11,309,912 491,254,510
2025/05/19 42.393 47.571 41.714 41.786 13,482,031 584,661,756
2025/05/12 42.929 43.721 41.786 42.393 6,630,090 283,152,911
2025/05/06 41.757 43.571 41.450 42.129 5,890,398 248,732,363
2025/04/28 42.071 42.071 40.514 41.271 3,978,067 165,017,180
2025/04/21 38.714 42.821 38.436 41.700 10,218,640 413,014,436
2025/04/14 41.429 42.143 37.079 38.336 7,695,682 305,878,348
2025/04/07 38.629 39.207 31.993 38.343 11,145,217 412,852,273
2025/03/31 46.514 48.157 43.050 43.143 5,059,812 228,784,459
2025/03/24 48.043 49.429 46.964 46.993 4,521,517 216,387,369
2025/03/17 50.364 52.000 48.029 48.036 8,636,036 428,409,996
2025/03/10 50.179 52.421 48.307 50.107 8,140,736 409,100,476
2025/03/03 48.071 51.571 47.093 50.171 7,391,710 363,868,012
2025/02/24 50.621 52.464 47.657 47.829 10,513,636 521,925,803
2025/02/17 49.671 50.871 47.807 50.571 8,790,980 437,175,435
2025/02/10 51.714 53.429 49.364 49.700 12,117,839 618,636,887
2025/02/05 49.721 52.493 49.186 51.800 8,332,684 423,300,347
2025/01/27 50.464 50.579 49.079 49.307 1,724,500 85,978,827
2025/01/20 48.293 51.700 48.293 50.221 13,568,940 673,382,393
2025/01/13 44.250 48.257 43.221 47.786 9,727,080 446,263,839
2025/01/06 46.286 47.614 43.571 45.321 9,849,740 450,113,418
2024/12/30 53.214 53.671 46.000 46.279 10,632,078 529,381,795
2024/12/23 53.571 54.714 50.086 53.714 19,351,862 1,026,059,913
2024/12/16 51.993 55.721 46.436 53.743 24,694,248 1,283,440,324
2024/12/09 44.914 53.536 43.971 52.107 21,426,898 1,042,032,903
2024/12/02 42.536 46.057 42.521 44.921 10,119,623 445,351,958
2024/11/25 41.864 42.979 39.936 42.536 5,472,022 228,887,840
2024/11/18 43.564 44.257 40.721 41.886 7,869,491 335,295,403
2024/11/11 44.136 46.243 42.857 42.929 10,972,253 483,231,737
2024/11/04 41.064 44.700 40.957 44.279 9,192,535 392,980,871
2024/10/28 44.507 45.929 40.629 40.650 13,696,569 587,976,586
2024/10/21 44.071 45.571 42.571 44.500 17,773,324 785,194,351
2024/10/14 39.564 45.429 38.979 43.879 18,539,897 777,985,062
2024/10/07 34.107 47.564 34.071 39.629 20,553,926 798,371,009
2024/09/30 34.107 39.607 34.071 39.607 4,515,944 166,403,504
2024/09/23 29.086 33.200 27.929 33.007 7,484,879 230,575,440
2024/09/18 30.007 30.007 28.857 29.029 2,482,100 73,159,897
2024/09/09 31.436 31.921 29.914 30.007 4,141,005 127,623,703
2024/09/02 34.679 34.843 31.500 31.607 6,850,651 227,148,747
2024/08/26 33.286 34.786 32.507 34.493 9,217,930 311,271,060
2024/08/19 34.071 34.343 32.600 33.329 7,607,640 255,508,295
2024/08/12 32.000 35.571 31.457 34.293 13,505,430 450,139,358
2024/08/05 33.000 33.286 31.029 32.021 6,292,163 203,450,798
2024/07/29 33.693 36.421 32.907 33.464 21,106,453 720,178,559
2024/07/22 31.243 31.857 28.457 29.193 4,880,337 147,325,173
2024/07/15 32.836 33.836 30.550 31.264 8,524,672 273,825,251
2024/07/08 30.514 33.486 29.986 32.857 8,694,030 275,694,211
※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。