Zhejiang JW Precision Machinery Co.,Ltd.
銘柄コード：取扱いなし

ティッカー：300984

  • 株価 (CNY)
    51.800
  • 前日比
    -1.020 (-1.93%)
  • 出来高
    1,112,136

  • 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 52.460 54.940 51.400 51.800 7,753,487 408,221,090
2026/03/23 54.350 55.730 51.100 52.490 11,112,997 593,628,517
2026/03/16 61.430 62.250 54.900 54.990 7,715,578 450,531,888
2026/03/09 63.000 64.420 59.850 61.330 10,593,235 658,369,555
2026/03/02 70.200 70.400 62.670 63.590 10,843,296 723,410,492
2026/02/24 73.980 73.980 70.000 70.760 7,775,670 561,247,860
2026/02/09 75.960 75.960 72.600 73.050 8,852,640 658,570,021
2026/02/02 74.730 78.050 72.310 74.470 13,333,601 998,553,378
2026/01/26 81.200 81.990 73.130 74.880 14,062,728 1,094,080,238
2026/01/19 87.000 88.730 79.830 81.110 18,747,114 1,577,897,717
2026/01/12 85.580 89.960 76.790 86.020 25,201,190 2,131,705,659
2026/01/05 84.000 86.290 80.030 82.800 25,692,676 2,139,686,057
2025/12/29 66.900 86.000 66.690 84.880 26,824,331 2,041,801,014
2025/12/22 64.230 70.880 63.100 66.910 19,225,557 1,274,269,917
2025/12/15 65.300 66.890 62.260 63.040 10,557,255 679,596,897
2025/12/08 63.750 69.280 62.200 65.100 17,085,512 1,111,967,834
2025/12/01 61.800 63.880 59.500 62.970 14,443,648 896,047,812
2025/11/24 57.670 61.740 57.130 60.990 9,403,617 558,410,286
2025/11/17 60.940 63.200 56.730 57.660 10,141,665 604,772,838
2025/11/10 61.940 63.000 59.720 60.780 8,299,335 509,247,195
2025/11/03 65.200 66.070 59.900 61.940 13,026,950 824,312,828
2025/10/27 67.890 69.780 65.020 65.480 14,964,828 1,003,279,481
2025/10/20 66.620 72.440 65.550 67.380 19,772,038 1,344,449,153
2025/10/13 65.040 72.450 63.400 65.750 20,314,103 1,354,138,105
2025/10/09 70.000 70.470 67.000 67.500 5,331,720 366,515,762
2025/09/29 70.200 72.590 69.750 70.200 5,402,080 381,846,024
2025/09/22 75.170 79.200 70.180 70.200 23,137,472 1,704,942,468
2025/09/15 67.610 82.160 67.100 74.930 42,715,973 3,116,130,230
2025/09/08 67.010 71.160 65.700 68.300 29,978,433 2,039,807,527
2025/09/01 58.850 66.880 56.100 66.180 34,893,089 2,163,458,750
2025/08/25 61.640 63.800 56.300 58.850 18,179,912 1,093,476,257
2025/08/18 62.500 65.900 60.580 61.800 19,038,241 1,193,602,519
2025/08/11 61.600 63.190 60.050 62.480 14,663,105 906,619,782
2025/08/04 56.180 64.280 55.890 61.270 22,745,071 1,351,170,942
2025/07/28 56.940 58.200 55.180 56.180 12,915,546 731,342,792
2025/07/21 59.640 60.300 55.390 56.550 15,249,166 883,994,153
2025/07/14 53.200 62.460 52.930 59.050 26,270,460 1,495,051,878
2025/07/07 52.050 53.830 51.480 53.080 9,592,385 504,655,374
2025/06/30 55.870 57.890 51.040 52.060 13,792,396 747,754,749
2025/06/23 52.490 57.940 51.670 55.140 16,955,176 920,835,608
2025/06/16 54.400 58.500 52.510 52.800 11,727,139 639,744,750
2025/06/09 61.680 61.850 55.400 55.580 9,174,350 537,869,204
2025/06/03 55.860 62.390 55.860 61.310 12,251,405 721,056,441
2025/05/26 59.710 60.530 56.040 56.300 14,710,581 855,346,732
2025/05/19 67.030 67.030 59.200 59.790 16,868,292 1,067,130,322
2025/05/12 60.286 68.970 58.650 67.400 25,713,723 1,641,216,941
2025/05/06 53.436 64.993 53.436 59.643 19,880,510 1,150,624,277
2025/04/28 49.514 53.250 49.121 52.850 6,979,586 357,241,384
2025/04/21 40.121 51.429 40.121 49.614 15,685,935 710,906,181
2025/04/14 42.971 43.929 40.379 40.714 11,352,486 476,784,545
2025/04/07 40.793 43.579 32.143 42.214 16,362,584 649,304,148
2025/03/31 49.050 50.321 46.679 47.350 9,138,082 441,826,264
2025/03/24 49.507 54.143 48.571 49.714 13,065,967 659,619,011
2025/03/17 49.914 56.571 48.707 50.007 19,199,022 984,905,028
2025/03/10 57.143 59.757 47.007 50.636 22,520,065 1,207,880,576
2025/03/03 43.014 58.929 41.707 55.550 24,935,753 1,241,800,499
2025/02/24 49.164 56.143 40.429 42.550 26,018,793 1,224,743,614
2025/02/17 49.064 53.429 47.143 48.900 20,062,806 995,797,313
2025/02/10 44.986 54.200 44.000 48.836 19,386,922 930,678,884
2025/02/05 43.786 46.843 41.621 44.514 11,384,447 503,090,097
2025/01/27 44.721 44.893 42.386 43.500 3,806,218 166,997,814
2025/01/20 35.336 45.971 35.336 45.400 35,326,671 1,431,109,937
2025/01/13 32.514 37.286 31.800 35.071 28,232,152 964,629,111
2025/01/06 28.607 37.571 26.121 33.564 27,898,262 877,839,737
2024/12/30 30.736 31.429 26.429 27.514 10,664,257 309,551,387
2024/12/23 30.179 34.500 29.557 31.214 25,168,930 789,360,567
2024/12/16 27.464 31.521 26.071 30.486 23,491,265 678,556,935
2024/12/09 26.071 28.536 25.250 27.436 29,517,611 791,758,259
2024/12/02 19.014 32.657 18.714 27.150 35,292,790 860,570,568
2024/11/25 17.464 19.057 17.107 19.057 3,650,592 66,335,819
2024/11/18 18.471 18.857 16.571 17.500 3,141,315 56,071,687
2024/11/11 19.364 20.571 18.157 18.214 6,189,738 118,078,536
2024/11/04 19.514 20.614 18.786 19.329 6,990,074 136,731,089
2024/10/28 18.179 21.414 18.179 19.714 10,077,213 195,210,731
2024/10/21 18.086 19.557 17.643 18.143 4,719,468 86,636,453
2024/10/14 16.943 18.186 16.714 17.729 3,182,816 55,358,718
2024/10/07 15.779 20.929 15.714 16.786 7,382,522 127,732,395
2024/09/30 15.779 17.857 15.714 17.600 2,002,085 33,509,897
2024/09/23 12.993 15.557 12.993 15.357 2,917,192 41,497,056
2024/09/18 13.350 13.643 12.786 13.264 1,045,200 13,860,135
2024/09/09 13.529 14.293 13.293 13.429 2,094,800 28,564,692
2024/09/02 14.143 14.364 13.500 13.800 2,408,824 33,607,310
2024/08/26 13.036 14.429 12.850 14.100 2,695,729 36,672,023
2024/08/19 13.557 13.693 12.743 12.971 1,585,056 20,987,726
2024/08/12 13.593 14.000 13.400 13.564 1,318,474 17,982,996
2024/08/05 14.050 14.129 13.250 13.600 1,488,926 20,483,527
2024/07/29 14.000 14.771 13.657 14.050 1,894,778 26,753,317
2024/07/22 13.771 14.564 13.229 14.000 2,044,213 28,396,162
2024/07/15 14.821 14.971 13.243 13.771 2,444,727 34,718,790
2024/07/08 14.471 15.250 13.929 14.821 2,256,639 32,986,984
※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。