Semitronix Corporation
銘柄コード：取扱いなし

ティッカー：301095

  • 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
2025/05/19 48.990 49.670 48.160 48.200 6,076,683 296,268,679
2025/05/12 50.560 51.500 48.500 48.740 9,521,251 474,396,331
2025/05/06 49.560 51.760 49.560 50.300 9,918,413 498,846,581
2025/04/28 49.110 49.870 47.780 49.330 6,158,580 301,908,988
2025/04/21 49.370 50.760 48.700 49.260 11,200,993 554,701,175
2025/04/14 52.180 52.490 48.850 48.950 13,940,823 705,649,608
2025/04/07 49.400 52.520 43.380 51.460 28,220,056 1,388,144,554
2025/03/31 53.770 54.620 51.600 52.200 12,389,812 657,248,552
2025/03/24 57.440 58.630 52.910 54.980 23,822,785 1,333,837,732
2025/03/17 54.690 57.970 54.240 57.460 27,427,849 1,538,428,050
2025/03/10 57.100 57.610 53.220 54.600 16,310,199 907,377,145
2025/03/03 54.830 59.990 52.980 57.480 28,784,213 1,621,126,876
2025/02/24 57.630 61.500 53.700 53.810 39,684,064 2,248,499,066
2025/02/17 56.420 58.670 54.800 57.880 34,704,782 1,976,177,049
2025/02/10 53.190 57.530 52.710 56.180 34,158,960 1,875,412,301
2025/02/05 49.070 53.880 48.580 53.190 18,618,689 952,904,503
2025/01/27 49.400 49.490 48.030 48.080 3,148,300 153,479,625
2025/01/20 51.260 51.450 46.800 48.750 23,567,265 1,168,111,489
2025/01/13 47.390 51.900 46.930 50.680 14,853,030 731,140,401
2025/01/06 47.990 50.630 46.900 48.010 15,306,918 740,586,960
2024/12/30 56.410 56.880 47.950 48.050 14,439,145 755,492,164
2024/12/23 62.000 63.400 56.010 56.400 22,518,182 1,338,762,215
2024/12/16 58.850 60.250 54.700 59.890 22,650,877 1,323,320,861
2024/12/09 61.560 64.500 58.680 58.850 21,485,132 1,308,390,825
2024/12/02 61.110 69.200 60.400 61.840 34,862,287 2,201,117,645
2024/11/25 60.600 62.880 57.520 61.100 26,591,011 1,609,420,940
2024/11/18 63.630 66.880 58.870 59.950 38,751,686 2,415,489,467
2024/11/11 74.480 79.730 63.140 63.300 58,010,262 4,070,145,007
2024/11/04 57.600 81.800 55.500 72.700 75,350,302 5,040,935,203
2024/10/28 51.690 61.660 51.130 57.300 52,585,176 2,915,585,083
2024/10/21 51.800 54.880 49.740 51.170 37,560,842 1,949,313,797
2024/10/14 45.580 52.560 44.270 51.150 32,734,383 1,584,016,793
2024/10/07 43.500 59.460 43.200 45.230 53,373,383 2,553,782,943
2024/09/30 43.500 49.500 43.200 49.500 9,408,007 436,766,724
2024/09/23 34.850 42.150 34.620 41.490 20,438,105 782,319,564
2024/09/18 35.360 36.000 34.340 34.850 5,026,888 176,632,277
2024/09/09 36.600 37.750 35.360 35.360 7,425,623 269,308,782
2024/09/02 38.700 39.690 36.880 36.910 11,095,400 422,124,493
2024/08/26 37.500 38.960 36.220 38.510 9,421,441 356,106,916
2024/08/19 38.610 39.490 36.450 37.820 10,496,400 399,834,117
2024/08/12 40.990 41.010 38.500 38.610 8,995,191 357,806,210
2024/08/05 41.890 43.580 41.000 41.010 14,923,466 624,845,521
2024/07/29 40.150 43.070 37.910 41.860 15,362,946 626,001,642
2024/07/22 41.150 41.950 37.900 39.630 15,583,468 625,793,116
2024/07/15 39.940 41.560 38.280 41.060 17,308,715 695,983,430
2024/07/08 39.620 41.300 39.010 39.970 13,478,114 538,787,607
2024/07/01 41.100 41.420 38.260 39.550 14,464,274 579,764,262
2024/06/24 47.000 47.650 40.850 41.120 23,113,768 1,020,588,426
2024/06/17 46.790 51.260 45.100 47.500 34,335,351 1,636,508,667
2024/06/11 45.380 50.370 44.710 46.970 25,737,028 1,205,972,789
2024/06/03 49.660 51.500 45.150 45.520 21,059,640 1,009,967,685
2024/05/27 48.000 52.300 46.390 50.200 16,788,789 826,386,166
2024/05/20 50.300 52.500 47.410 47.580 8,667,101 428,566,476
2024/05/13 51.260 53.180 48.510 49.810 9,819,179 497,734,183
2024/05/06 53.010 54.900 49.350 52.000 16,702,629 873,798,036
2024/04/29 50.550 53.600 50.530 51.870 5,655,679 292,045,124
2024/04/22 47.500 51.380 45.500 50.840 14,599,813 712,543,873
2024/04/15 50.570 55.490 47.000 48.580 24,913,168 1,255,872,798
2024/04/08 56.180 56.490 49.800 50.610 13,536,812 721,105,975
2024/04/01 55.030 60.300 54.100 56.180 10,662,628 601,398,875
2024/03/25 58.000 58.560 50.810 54.890 14,946,391 830,496,215
2024/03/18 58.580 61.700 57.610 58.560 15,286,061 903,597,280
2024/03/11 62.050 64.510 57.010 58.220 16,738,645 1,011,809,243
2024/03/04 65.030 66.840 61.360 62.580 12,533,818 801,568,995
2024/02/26 61.100 66.200 59.030 65.200 16,067,120 1,010,340,673
2024/02/19 60.750 62.150 57.260 61.990 13,469,028 815,381,282
2024/02/05 50.800 59.640 44.130 59.500 15,450,402 826,866,889
2024/01/29 59.500 60.100 49.680 51.170 12,080,002 665,759,110
2024/01/22 61.840 62.200 54.890 58.720 12,424,567 738,174,586
2024/01/15 68.040 69.100 61.360 61.830 7,880,932 512,910,756
2024/01/08 67.470 71.440 64.170 68.490 11,150,137 757,010,676
2024/01/02 75.000 75.000 67.130 67.260 9,282,571 659,967,591
2023/12/25 73.930 74.840 69.620 74.730 7,403,623 542,537,493
2023/12/18 74.910 76.900 72.380 72.780 5,602,080 415,912,424
2023/12/11 79.200 79.990 75.160 75.200 7,062,701 546,564,773
2023/12/04 81.600 81.600 77.310 80.020 8,903,427 713,453,864
2023/11/27 84.980 88.780 80.000 81.390 10,456,460 876,120,642
2023/11/20 86.600 86.880 82.160 85.120 9,330,668 794,879,606
2023/11/13 89.640 91.470 86.000 86.600 8,516,657 753,106,686
2023/11/06 91.450 94.900 88.900 89.240 8,321,305 758,258,114
2023/10/30 87.400 99.980 86.180 90.750 12,825,101 1,168,078,136
2023/10/23 82.690 88.430 79.880 87.900 12,324,802 1,044,218,849
2023/10/16 88.890 88.890 82.040 82.440 13,794,503 1,180,326,649
2023/10/09 79.000 90.800 76.810 89.600 22,512,026 1,892,192,065
2023/09/25 74.000 80.000 72.010 79.360 14,201,111 1,084,148,316
2023/09/18 78.080 79.150 72.910 74.600 12,769,957 972,879,174
2023/09/11 82.330 84.710 78.370 79.480 15,536,434 1,261,908,010
2023/09/04 73.200 90.580 71.530 84.950 39,310,009 3,147,355,870
2023/08/28 63.600 77.500 61.300 73.090 24,259,158 1,670,788,859
2023/08/21 64.660 65.560 60.020 60.450 7,242,774 453,922,753
※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。