Beijing Asiacom Information Technology Co., Ltd.
銘柄コード：取扱いなし

ティッカー：301085

  • 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
2025/06/23 54.510 58.900 54.410 58.100 3,475,095 196,273,365
2025/06/16 56.000 59.800 55.200 55.240 8,715,218 492,932,730
2025/06/09 58.020 59.530 55.910 56.070 8,207,674 470,976,853
2025/06/03 54.630 59.360 54.500 58.410 7,570,617 429,443,249
2025/05/26 56.900 58.500 54.910 55.100 7,281,358 410,322,726
2025/05/19 60.000 62.600 57.000 57.030 12,719,044 752,426,845
2025/05/12 60.880 62.320 58.300 59.480 12,700,119 765,118,669
2025/05/06 62.150 64.880 59.510 59.960 20,041,571 1,235,061,812
2025/04/28 54.760 63.960 54.760 61.330 13,458,087 790,023,352
2025/04/21 54.010 56.580 53.430 54.990 10,514,741 575,708,356
2025/04/14 56.570 57.120 53.260 54.320 8,426,120 466,111,893
2025/04/07 57.110 59.200 47.000 55.570 14,355,053 785,508,500
2025/03/31 61.620 64.100 60.830 62.090 6,507,419 404,501,165
2025/03/24 68.010 68.600 62.490 62.560 11,084,071 725,064,504
2025/03/17 72.030 74.500 68.260 68.580 16,311,663 1,155,558,986
2025/03/10 82.450 87.450 69.110 71.580 36,771,944 2,855,249,521
2025/03/03 77.820 88.880 73.800 84.560 29,574,214 2,403,348,500
2025/02/24 84.380 91.850 75.750 77.200 42,290,932 3,480,332,248
2025/02/17 85.800 89.660 76.070 86.090 48,973,603 4,133,616,961
2025/02/10 75.660 85.090 72.300 80.300 54,643,211 4,280,612,541
2025/02/05 67.800 75.590 67.100 73.000 24,517,545 1,737,619,708
2025/01/27 68.500 69.370 64.800 65.150 4,726,886 316,488,652
2025/01/20 64.510 69.470 62.950 68.450 28,835,250 1,913,074,661
2025/01/13 57.930 74.870 56.600 63.900 29,191,785 1,848,569,785
2025/01/06 61.020 63.000 57.010 59.400 21,900,056 1,316,357,616
2024/12/30 75.200 77.200 61.110 61.160 24,983,878 1,715,580,442
2024/12/23 76.580 79.520 70.980 73.630 41,788,103 3,141,525,113
2024/12/16 73.520 80.810 63.510 76.060 54,507,762 4,004,957,812
2024/12/09 59.940 81.800 59.500 72.950 57,760,542 3,959,340,752
2024/12/02 59.730 61.390 58.030 60.260 13,733,037 821,956,597
2024/11/25 61.940 61.940 55.410 60.200 15,597,799 933,879,220
2024/11/18 65.030 68.600 57.330 62.160 20,470,444 1,295,369,696
2024/11/11 66.030 71.890 64.010 64.560 22,327,625 1,487,522,196
2024/11/04 60.000 68.490 59.300 67.280 26,782,695 1,707,865,503
2024/10/28 70.450 81.890 60.510 61.190 40,027,798 2,742,304,440
2024/10/21 61.000 76.030 57.470 71.240 46,997,775 3,122,297,182
2024/10/14 50.480 60.000 48.350 57.910 39,519,601 2,141,369,580
2024/10/07 48.360 66.940 48.360 50.520 35,932,952 1,924,029,914
2024/09/30 48.360 55.810 48.360 55.780 8,875,576 462,217,809
2024/09/23 41.290 47.200 41.290 46.550 27,004,144 1,190,410,177
2024/09/18 38.500 40.830 37.310 40.800 7,165,592 282,037,701
2024/09/09 41.200 42.940 38.500 38.500 15,834,591 637,896,498
2024/09/02 40.670 46.560 40.670 41.440 33,202,897 1,405,644,644
2024/08/26 39.290 41.550 38.020 40.500 17,637,893 702,693,657
2024/08/19 39.090 41.260 35.550 39.760 9,832,116 382,616,794
2024/08/12 38.760 40.300 37.400 39.480 5,159,948 201,160,572
2024/08/05 39.800 40.940 38.500 38.760 5,258,956 207,728,762
2024/07/29 41.350 42.800 40.380 40.470 8,438,287 348,079,338
2024/07/22 41.300 42.500 38.910 40.940 7,880,403 322,406,987
2024/07/15 42.040 46.120 39.690 41.220 16,349,345 691,045,939
2024/07/08 39.800 44.410 38.310 42.870 10,777,242 445,612,013
2024/07/01 41.730 42.870 39.100 40.350 6,251,434 256,386,936
2024/06/24 42.820 43.790 39.820 41.520 8,856,846 371,876,821
2024/06/17 44.700 46.700 42.780 43.400 9,274,749 411,752,481
2024/06/11 40.210 45.400 39.500 45.090 7,498,653 319,067,685
2024/06/03 45.450 45.880 40.460 40.770 8,320,067 358,927,690
2024/05/27 44.300 46.160 43.280 45.600 7,342,791 329,214,034
2024/05/20 45.990 47.600 43.400 44.810 11,247,032 511,177,604
2024/05/13 47.400 48.930 45.820 47.940 12,147,232 577,266,832
2024/05/06 52.000 53.220 48.080 48.210 14,177,275 714,215,671
2024/04/29 50.800 53.360 50.570 51.540 10,938,317 564,061,661
2024/04/22 42.670 56.000 41.400 51.950 19,123,431 918,020,305
2024/04/15 48.210 48.990 40.800 43.370 17,781,884 806,275,075
2024/04/08 51.390 51.790 47.150 49.000 13,230,052 659,286,566
2024/04/01 55.350 56.500 50.800 51.750 12,324,702 660,604,027
2024/03/25 66.110 67.400 53.130 55.350 39,967,231 2,417,917,557
2024/03/18 53.000 72.830 52.600 70.900 50,305,878 3,135,691,140
2024/03/11 51.510 53.790 50.770 52.760 15,954,711 832,955,574
2024/03/04 54.000 57.000 49.700 52.200 27,741,687 1,476,551,290
2024/02/26 46.910 55.280 46.150 52.200 30,924,906 1,550,420,162
2024/02/19 41.000 49.190 40.600 48.060 24,425,205 1,092,111,978
2024/02/05 39.130 39.290 31.310 38.080 14,535,207 537,112,236
2024/01/29 49.510 49.590 37.620 39.110 9,056,406 398,096,966
2024/01/22 50.450 50.580 46.000 49.070 9,120,061 447,110,990
2024/01/15 51.810 53.170 49.410 49.600 7,020,248 358,015,097
2024/01/08 54.700 54.700 51.600 52.750 6,898,073 368,615,775
2024/01/02 57.400 57.740 54.200 54.700 6,686,416 374,506,160
2023/12/25 54.800 57.750 52.770 57.410 13,454,679 749,190,163
2023/12/18 60.550 61.530 54.760 55.030 12,057,652 698,951,942
2023/12/11 63.160 64.980 59.920 60.540 11,978,066 744,436,801
2023/12/04 66.800 69.960 60.580 64.300 22,967,664 1,502,314,902
2023/11/27 63.800 65.310 61.400 65.310 14,742,679 942,868,035
2023/11/20 70.030 73.970 63.320 63.900 26,634,687 1,805,964,952
2023/11/13 64.420 74.430 64.420 70.390 36,770,666 2,515,665,114
2023/11/06 60.230 77.000 60.020 64.760 47,631,307 3,119,969,686
2023/10/30 64.240 68.860 58.770 60.230 28,276,810 1,782,145,950
2023/10/23 71.350 73.990 63.000 63.210 29,420,038 1,997,252,829
2023/10/16 80.000 81.700 70.640 71.350 22,592,995 1,715,316,662
2023/10/09 62.740 85.000 60.210 80.970 40,225,298 2,905,473,274
2023/09/25 61.500 63.350 59.500 62.870 12,490,182 771,955,698
※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。