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
2026/04/03 54.030 54.780 53.330 53.370 874,527 47,117,328
2026/04/02 55.250 55.690 53.480 53.950 994,435 54,288,692
2026/04/01 55.080 55.780 54.910 55.450 1,239,792 68,566,696
2026/03/31 53.310 54.850 53.250 54.350 1,458,651 78,679,634
2026/03/30 53.250 53.950 52.600 53.600 1,411,289 75,292,268
2026/03/27 53.010 54.530 52.900 54.090 862,520 46,259,103
2026/03/26 55.930 55.930 53.650 53.850 900,316 49,373,329
2026/03/25 54.720 56.100 54.720 55.550 1,278,946 70,690,542
2026/03/24 54.630 54.800 52.930 54.700 1,231,256 66,814,106
2026/03/23 55.420 55.820 52.850 53.640 2,441,162 132,878,550
2026/03/20 56.680 58.520 56.300 56.440 2,101,100 119,731,183
2026/03/19 56.960 57.250 56.150 56.270 1,085,584 61,506,475
2026/03/18 56.500 57.760 56.500 57.660 1,262,352 72,086,610
2026/03/17 58.450 58.760 56.250 56.320 1,243,838 71,452,273
2026/03/16 58.000 58.270 57.220 58.270 1,204,063 69,763,410
2026/03/13 58.480 59.210 57.640 58.150 1,131,940 66,071,337
2026/03/12 58.650 59.780 58.200 58.500 1,336,220 78,546,352
2026/03/11 59.190 59.730 58.420 58.620 1,202,244 70,920,373
2026/03/10 57.490 59.280 57.490 59.220 1,902,628 111,056,396
2026/03/09 56.680 56.860 55.030 56.600 1,679,525 94,544,661
2026/03/06 57.000 58.240 56.740 57.870 1,002,033 57,579,321
2026/03/05 57.720 58.350 57.000 57.430 1,327,291 76,485,143
2026/03/04 55.500 57.350 55.500 56.430 1,035,112 58,168,118
2026/03/03 59.980 60.480 56.700 56.770 2,578,878 150,819,232
2026/03/02 61.730 62.300 59.730 59.800 2,875,668 175,099,424
2026/02/27 63.210 63.210 62.260 62.860 1,582,894 99,540,289
2026/02/26 61.800 63.850 61.600 63.740 2,620,008 164,398,951
2026/02/25 62.410 62.800 61.500 62.010 1,963,169 122,069,848
2026/02/24 61.480 63.730 60.870 62.400 2,470,944 153,495,041
2026/02/13 60.990 61.400 60.040 60.080 1,475,260 89,441,325
2026/02/12 60.300 61.540 60.200 61.030 1,236,416 75,133,909
2026/02/11 60.440 60.970 60.250 60.270 848,276 51,305,853
2026/02/10 60.140 61.190 60.130 60.590 1,014,418 61,384,969
2026/02/09 59.980 60.500 59.570 60.320 1,125,386 67,627,258
2026/02/06 59.380 60.160 58.860 59.260 1,349,966 80,208,229
2026/02/05 60.530 61.030 59.660 59.840 1,113,868 67,127,255
2026/02/04 61.980 62.310 60.020 60.630 1,954,589 119,689,257
2026/02/03 60.550 62.340 60.550 62.100 1,442,528 88,549,581
2026/02/02 61.500 63.000 60.300 60.530 1,769,895 108,552,085
2026/01/30 60.530 61.990 59.190 61.380 2,261,137 137,414,948
2026/01/29 64.010 64.770 60.700 60.710 4,047,024 253,131,233
2026/01/28 65.880 66.300 64.250 64.450 2,378,688 155,138,031
2026/01/27 65.350 66.180 62.680 66.000 3,318,064 215,848,358
2026/01/26 65.340 66.930 64.500 65.780 2,881,222 189,116,209
2026/01/23 65.540 65.780 64.880 65.470 1,923,876 125,855,158
2026/01/22 66.420 66.710 65.050 65.250 1,791,284 117,969,486
2026/01/21 64.300 66.550 64.170 66.360 2,137,545 139,677,878
2026/01/20 65.500 66.160 64.160 64.690 2,036,235 132,614,894
2026/01/19 67.830 67.850 65.570 65.820 3,141,225 209,731,740
2026/01/16 66.240 67.490 65.810 67.490 3,363,568 224,543,390
2026/01/15 64.970 67.440 64.760 66.250 3,316,165 218,386,046
2026/01/14 64.790 66.400 63.800 64.830 3,349,176 217,545,727
2026/01/13 66.980 67.000 64.380 64.630 3,091,646 203,267,995
2026/01/12 63.700 66.550 63.690 66.550 4,974,800 323,971,413
2026/01/09 63.510 64.630 63.240 63.970 3,575,309 228,238,788
2026/01/08 63.560 64.870 63.360 64.000 3,679,331 235,284,019
2026/01/07 64.980 64.980 63.300 63.640 5,262,623 337,991,962
2026/01/06 66.920 67.940 64.300 65.230 6,430,841 425,062,512
2026/01/05 60.470 68.680 60.470 67.700 8,679,658 558,362,399
2025/12/31 60.000 61.710 59.760 60.070 1,509,941 91,177,787
2025/12/30 60.680 61.350 59.730 59.950 2,317,984 140,069,978
2025/12/29 59.980 61.870 59.980 61.050 2,215,837 134,545,622
2025/12/26 60.210 60.800 59.700 59.920 1,331,134 80,077,693
2025/12/25 60.500 60.900 59.760 60.400 1,291,416 77,988,612
2025/12/24 58.980 60.990 58.680 60.500 2,063,122 123,348,906
2025/12/23 58.790 59.380 58.320 58.650 1,393,060 81,891,032
2025/12/22 58.130 59.280 58.120 58.790 1,150,306 67,384,925
2025/12/19 58.450 59.080 58.000 58.080 1,143,200 66,765,738
2025/12/18 57.610 59.130 57.160 58.390 1,042,254 60,526,295
2025/12/17 56.780 57.990 56.450 57.910 1,221,656 69,979,509
2025/12/16 57.760 58.390 56.470 56.900 1,046,136 60,027,283
2025/12/15 58.830 59.160 57.720 57.820 1,170,354 68,328,192
2025/12/12 59.040 59.580 58.120 58.910 953,488 56,172,361
2025/12/11 60.080 60.150 58.740 58.800 790,440 46,985,729
2025/12/10 59.610 60.200 58.840 59.780 1,174,194 69,990,768
2025/12/09 60.800 61.390 59.860 60.120 1,175,461 71,165,347
2025/12/08 60.490 61.400 59.970 60.770 1,320,428 80,093,861
2025/12/05 59.560 60.680 58.830 60.420 922,120 55,209,629
2025/12/04 59.360 59.790 58.240 59.060 922,844 54,551,615
2025/12/03 60.350 60.560 59.010 59.350 1,063,316 63,604,904
2025/12/02 60.650 61.430 59.830 60.160 1,206,725 73,027,980
2025/12/01 59.780 61.180 59.310 60.990 1,672,220 100,859,949
2025/11/28 59.810 60.580 59.390 59.910 908,037 54,411,847
2025/11/27 58.070 60.580 58.070 59.930 1,800,100 106,498,416
2025/11/26 57.780 59.890 57.690 58.460 1,871,102 109,375,267
2025/11/25 56.950 58.630 56.600 57.840 1,312,672 75,485,203
2025/11/24 56.060 56.800 55.310 56.600 1,233,828 69,331,879
2025/11/21 56.600 57.240 54.700 55.250 1,695,568 94,862,790
2025/11/20 57.890 58.500 57.430 57.450 980,674 56,700,118
2025/11/19 59.280 59.300 57.380 57.620 1,812,596 105,846,543
※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。