Chengdu RML Technology Co., Ltd.
銘柄コード：取扱いなし

ティッカー：301050

  • 株価 (CNY)
    -
  • 前日比
    - (-%)
  • 出来高
    -

  • -
    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
2025/09/09 49.640 49.650 48.570 48.740 4,301,672 211,427,178
2025/09/08 49.130 50.100 48.580 49.900 6,376,480 315,173,465
2025/09/05 48.950 49.380 48.610 49.170 5,830,600 285,859,741
2025/09/04 50.100 50.480 48.150 48.660 7,949,034 392,264,955
2025/09/03 53.400 53.660 49.800 50.270 11,254,495 582,785,887
2025/09/02 55.450 55.450 52.660 53.280 10,842,619 587,778,375
2025/09/01 55.680 56.310 54.810 55.500 9,490,625 527,441,484
2025/08/29 56.800 57.130 55.810 56.020 10,439,305 589,194,374
2025/08/28 54.550 56.800 53.800 56.780 15,273,062 847,387,662
2025/08/27 55.510 57.160 54.390 54.420 16,536,944 915,650,589
2025/08/26 55.920 55.920 54.800 55.220 9,290,657 515,306,290
2025/08/25 55.000 56.210 54.260 55.930 18,470,119 1,022,321,086
2025/08/22 52.450 55.310 51.050 54.830 22,030,642 1,176,656,589
2025/08/21 54.170 54.690 53.310 53.520 8,684,872 468,310,010
2025/08/20 53.090 54.290 52.670 54.120 9,032,123 483,602,445
2025/08/19 53.870 53.870 52.810 53.300 8,081,076 432,034,525
2025/08/18 53.090 54.200 52.900 53.980 9,372,148 501,808,234
2025/08/15 52.590 53.130 52.500 53.100 6,566,089 346,886,481
2025/08/14 54.400 54.400 52.400 52.680 10,010,030 535,236,304
2025/08/13 53.230 54.500 53.180 54.430 10,293,626 554,157,355
2025/08/12 53.690 53.960 52.680 53.230 7,545,430 402,850,507
2025/08/11 53.600 54.500 53.550 53.680 9,171,982 493,750,721
2025/08/08 54.300 55.300 53.750 53.900 11,248,179 610,916,721
2025/08/07 54.110 54.540 53.520 54.260 9,952,965 538,530,053
2025/08/06 53.340 54.280 53.050 54.070 10,101,972 542,324,366
2025/08/05 53.550 54.600 53.250 53.430 10,520,662 565,038,454
2025/08/04 51.050 53.450 51.030 53.430 12,951,866 676,605,479
2025/08/01 51.800 52.250 50.920 51.380 5,921,760 305,488,794
2025/07/31 51.920 52.790 51.430 51.720 6,494,242 337,473,285
2025/07/30 52.670 53.250 51.520 52.150 8,041,807 421,370,582
2025/07/29 52.950 52.960 52.200 52.730 6,462,007 340,612,388
2025/07/28 52.000 53.220 51.810 52.580 8,382,136 439,244,881
2025/07/25 51.880 51.980 51.300 51.910 5,661,782 293,096,299
2025/07/24 51.000 51.780 50.900 51.750 6,071,172 311,800,215
2025/07/23 51.410 51.570 50.960 51.050 5,851,434 299,871,363
2025/07/22 51.590 52.380 51.270 51.690 7,247,036 374,907,289
2025/07/21 51.790 51.880 51.390 51.600 6,259,680 323,406,367
2025/07/18 51.700 52.340 51.400 52.000 7,843,894 406,784,342
2025/07/17 51.060 51.960 50.830 51.770 5,290,932 271,980,359
2025/07/16 51.020 51.430 50.710 50.930 3,504,304 178,798,350
2025/07/15 51.700 51.970 50.850 51.060 4,731,513 243,176,110
2025/07/14 51.310 52.380 51.160 51.920 5,070,728 262,118,607
2025/07/11 50.890 51.520 50.720 51.370 4,486,112 229,352,476
2025/07/10 50.870 51.090 50.390 50.930 4,208,940 213,898,330
2025/07/09 51.570 52.000 50.870 51.100 5,349,295 274,873,523
2025/07/08 50.700 51.640 50.680 51.460 4,827,744 246,794,273
2025/07/07 51.000 51.140 50.620 50.860 3,358,640 170,971,569
2025/07/04 51.120 51.560 50.640 51.030 5,483,484 280,137,488
2025/07/03 51.430 52.590 51.360 51.460 5,720,039 295,783,216
2025/07/02 52.190 52.200 51.110 51.300 6,917,120 357,615,104
2025/07/01 53.130 53.290 52.150 52.600 9,790,669 516,873,893
2025/06/30 51.590 53.540 51.590 53.300 12,436,705 652,989,196
2025/06/27 51.010 52.280 51.000 51.530 9,432,578 485,353,300
2025/06/26 50.900 53.120 50.710 51.630 14,221,817 733,703,539
2025/06/25 49.500 51.400 49.260 50.970 11,634,371 585,005,259
2025/06/24 49.000 49.720 48.110 49.500 8,557,768 420,036,647
2025/06/23 49.560 50.200 49.550 49.830 5,154,698 256,626,639
2025/06/20 50.400 50.480 49.170 49.380 7,060,983 352,042,959
2025/06/19 50.480 51.480 49.750 51.000 9,711,811 492,170,301
2025/06/18 49.700 51.900 49.400 51.000 13,092,953 661,194,126
2025/06/17 49.350 50.170 48.760 49.870 7,504,098 371,734,254
2025/06/16 49.880 50.240 48.680 49.490 7,667,575 380,100,861
2025/06/13 48.180 49.900 47.800 49.790 12,816,850 626,968,259
2025/06/12 48.010 48.130 47.450 47.560 3,598,536 171,965,039
2025/06/11 47.950 48.270 47.710 48.030 3,233,923 155,195,964
2025/06/10 49.060 49.320 47.450 47.950 7,843,204 379,964,017
2025/06/09 48.990 50.480 48.990 49.430 7,662,907 379,103,166
2025/06/06 49.380 50.350 48.880 48.930 6,909,767 341,238,843
2025/06/05 49.160 49.500 48.380 49.470 5,231,547 257,012,825
2025/06/04 48.820 49.540 48.800 49.140 4,210,399 206,625,330
2025/06/03 48.680 50.000 48.600 49.070 6,370,592 312,716,434
2025/05/30 48.700 48.890 48.160 48.290 4,775,891 231,678,472
2025/05/29 48.460 49.160 48.330 48.940 5,248,874 255,738,263
2025/05/28 49.650 49.690 48.330 48.480 5,920,796 290,341,033
2025/05/27 49.610 49.970 48.800 49.750 5,197,939 257,466,913
2025/05/26 49.800 49.940 49.100 49.540 5,372,451 266,446,707
2025/05/23 51.350 51.380 49.880 49.930 9,779,624 495,191,261
2025/05/22 51.100 53.350 50.550 51.860 13,606,202 703,644,736
2025/05/21 50.880 51.270 50.500 51.030 6,024,547 306,769,933
2025/05/20 51.300 51.470 50.220 50.880 8,531,163 434,812,050
2025/05/19 51.750 52.360 50.380 51.640 9,561,652 492,735,831
2025/05/16 51.280 52.770 51.060 51.140 9,933,024 512,171,550
2025/05/15 52.310 53.080 51.130 51.210 11,139,343 578,493,930
2025/05/14 53.760 54.180 52.230 52.430 13,996,560 743,917,164
2025/05/13 55.510 55.960 53.540 53.590 23,005,288 1,257,238,989
2025/05/12 53.330 58.580 52.560 56.630 33,418,075 1,847,184,095
2025/05/09 54.810 57.980 52.080 54.030 32,233,886 1,763,999,411
2025/05/08 49.810 55.040 49.630 54.800 29,118,935 1,523,502,679
2025/05/07 46.800 51.730 46.620 48.630 17,023,684 824,712,371
2025/05/06 44.490 45.200 44.470 45.180 4,820,648 216,133,753
※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。