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
2026/04/03 52.700 53.310 51.400 51.800 1,112,136 58,167,493
2026/04/02 53.270 54.940 52.500 52.820 1,953,624 104,289,333
2026/04/01 53.000 53.780 52.340 53.740 1,662,724 88,481,857
2026/03/31 52.940 53.680 51.900 51.960 1,698,219 89,360,283
2026/03/30 52.460 52.830 51.450 52.120 1,326,784 69,278,026
2026/03/27 52.960 53.280 51.110 52.490 1,939,680 101,755,612
2026/03/26 54.500 55.730 52.180 52.300 2,307,940 123,884,449
2026/03/25 52.420 54.520 52.420 53.830 2,313,168 123,286,071
2026/03/24 52.900 53.420 51.100 52.290 1,888,781 99,024,065
2026/03/23 54.350 55.500 51.140 51.860 2,663,428 141,727,662
2026/03/20 57.190 58.100 54.900 54.990 1,280,516 72,086,648
2026/03/19 59.050 59.150 56.150 56.900 1,997,974 115,507,871
2026/03/18 59.690 59.960 58.700 59.680 1,340,200 79,751,951
2026/03/17 62.250 62.250 59.000 59.390 1,709,647 103,814,039
2026/03/16 61.430 62.200 60.510 61.680 1,387,241 85,252,895
2026/03/13 61.200 63.530 60.760 61.330 1,859,444 114,736,992
2026/03/12 62.880 63.200 60.600 61.500 1,770,693 109,862,647
2026/03/11 64.000 64.250 62.200 62.790 1,916,586 121,339,059
2026/03/10 62.680 64.420 61.910 63.760 2,789,589 176,281,102
2026/03/09 63.000 63.000 59.850 61.660 2,256,923 139,652,752
2026/03/06 63.350 64.170 62.670 63.590 1,734,176 110,024,796
2026/03/05 64.200 64.800 62.800 63.340 1,371,750 87,497,073
2026/03/04 64.760 65.590 62.800 63.500 2,553,435 163,834,773
2026/03/03 68.180 68.990 65.000 65.070 2,281,600 152,433,696
2026/03/02 70.200 70.400 67.070 68.100 2,902,335 200,094,230
2026/02/27 71.140 72.590 70.190 70.760 2,630,367 187,203,219
2026/02/26 71.710 72.000 70.530 71.340 1,339,887 95,661,232
2026/02/25 71.250 72.040 70.580 71.540 1,854,938 132,354,463
2026/02/24 73.980 73.980 70.000 70.870 1,950,478 140,839,140
2026/02/13 73.910 74.890 73.000 73.050 1,385,460 102,125,720
2026/02/12 73.310 74.600 72.700 73.770 1,929,940 142,033,934
2026/02/11 74.780 75.190 72.750 72.750 1,660,300 122,642,210
2026/02/10 74.350 75.700 73.870 75.000 1,710,120 127,797,267
2026/02/09 75.960 75.960 72.600 74.350 2,166,820 161,899,373
2026/02/06 76.120 76.600 74.070 74.470 2,519,895 189,785,891
2026/02/05 74.000 78.050 73.890 76.390 4,305,599 325,427,936
2026/02/04 74.230 75.660 73.380 74.640 2,273,417 169,318,414
2026/02/03 73.510 74.960 72.310 74.200 2,149,115 158,486,485
2026/02/02 74.730 75.670 72.910 73.150 2,085,575 154,572,391
2026/01/30 75.170 76.560 73.130 74.880 2,213,808 165,891,702
2026/01/29 78.080 78.600 74.290 74.410 2,565,334 195,850,424
2026/01/28 77.720 79.570 76.700 78.100 2,500,340 195,082,777
2026/01/27 76.390 78.800 75.120 78.000 3,043,672 234,598,628
2026/01/26 81.200 81.990 75.280 76.390 3,739,574 294,360,567
2026/01/23 81.500 83.660 79.830 81.110 2,834,958 231,119,950
2026/01/22 82.050 83.520 80.020 81.010 3,290,305 268,653,403
2026/01/21 80.880 82.870 80.660 81.610 3,308,888 269,690,916
2026/01/20 85.800 86.940 80.290 81.510 4,382,275 366,511,569
2026/01/19 87.000 88.730 84.690 86.490 4,930,688 427,626,243
2026/01/16 79.460 89.960 79.200 86.020 6,279,850 525,372,251
2026/01/15 79.380 80.000 76.790 78.990 3,263,153 257,103,824
2026/01/14 84.010 84.800 77.170 79.560 6,097,867 496,274,905
2026/01/13 83.220 86.600 81.000 84.000 4,758,546 398,314,092
2026/01/12 85.580 87.200 82.400 83.600 4,801,774 406,686,248
2026/01/09 82.800 85.910 82.430 82.800 3,443,976 287,520,336
2026/01/08 82.350 83.650 80.030 82.810 4,954,082 407,275,081
2026/01/07 81.500 85.500 80.420 82.500 5,499,359 453,587,130
2026/01/06 82.010 84.700 80.340 81.900 5,516,018 453,623,530
2026/01/05 84.000 86.290 82.000 83.500 6,279,241 527,126,583
2025/12/31 77.100 86.000 77.070 84.880 10,684,617 868,258,688
2025/12/30 72.350 78.680 72.080 76.820 7,816,256 586,082,415
2025/12/29 66.900 75.040 66.690 73.200 8,323,458 586,450,042
2025/12/26 68.560 70.880 66.500 66.910 5,078,454 346,414,043
2025/12/25 65.990 69.000 65.500 68.870 4,435,588 298,692,495
2025/12/24 65.870 66.780 65.200 65.940 1,893,544 124,874,492
2025/12/23 67.810 67.810 66.000 66.170 2,837,814 189,984,552
2025/12/22 64.230 69.230 63.100 68.300 4,980,157 329,761,095
2025/12/19 64.180 64.660 62.910 63.040 1,320,620 84,120,192
2025/12/18 63.600 66.890 62.610 63.790 2,774,806 178,204,978
2025/12/17 62.830 63.830 62.320 63.600 1,901,940 120,098,001
2025/12/16 65.690 65.690 62.260 62.640 1,979,583 126,831,882
2025/12/15 65.300 66.380 64.610 65.500 2,580,306 168,874,576
2025/12/12 66.080 66.600 64.870 65.100 2,153,389 141,396,905
2025/12/11 66.710 68.350 66.400 66.650 2,956,749 198,183,493
2025/12/10 66.840 67.740 65.860 66.610 2,521,706 168,355,396
2025/12/09 67.500 69.280 67.110 67.180 3,340,467 226,375,097
2025/12/08 63.750 68.860 62.200 68.650 6,113,201 402,645,983
2025/12/05 61.780 63.880 61.210 62.970 3,392,740 211,910,540
2025/12/04 62.000 62.780 60.300 61.950 4,430,055 273,589,121
2025/12/03 60.920 61.970 60.100 60.270 1,462,612 88,948,748
2025/12/02 60.990 62.100 59.500 60.980 2,588,200 157,601,968
2025/12/01 61.800 62.400 60.700 61.220 2,570,041 158,134,622
2025/11/28 58.500 61.740 57.800 60.990 3,403,128 203,362,421
2025/11/27 58.450 59.680 58.400 58.630 1,153,420 67,809,561
2025/11/26 58.220 59.680 57.530 58.440 1,434,145 83,850,872
2025/11/25 60.080 60.080 58.400 58.500 1,481,206 87,783,673
2025/11/24 57.670 59.500 57.130 58.950 1,931,718 112,643,305
2025/11/21 58.350 59.800 56.730 57.660 2,337,838 135,910,212
2025/11/20 59.860 60.100 58.180 58.300 1,443,144 85,304,241
2025/11/19 60.560 61.470 59.360 59.780 1,401,800 84,518,026
※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。