Sublime China Information Co., Ltd.
銘柄コード：取扱いなし

ティッカー：301299

  • 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
2025/12/08 55.810 56.650 55.700 56.320 578,800 32,482,256
2025/12/01 56.700 57.420 54.360 55.820 3,059,327 171,551,761
2025/11/24 55.150 58.300 54.630 56.350 4,338,300 243,411,167
2025/11/17 56.300 57.860 54.320 55.150 3,801,295 212,520,900
2025/11/10 57.290 58.280 56.180 56.700 3,179,782 181,605,299
2025/11/03 57.020 58.380 55.910 56.990 6,190,869 353,343,848
2025/10/27 56.060 57.800 55.040 57.000 5,357,258 302,551,145
2025/10/20 53.500 55.700 53.400 55.400 3,516,183 191,631,973
2025/10/13 54.420 56.680 52.710 52.710 4,581,062 247,972,886
2025/10/09 56.860 57.560 55.500 55.800 2,258,425 127,442,922
2025/09/29 57.180 58.550 56.360 57.080 2,584,054 148,046,913
2025/09/22 59.500 60.060 56.800 57.180 5,274,494 307,951,332
2025/09/15 62.000 63.160 59.480 59.480 5,543,655 338,329,264
2025/09/08 60.970 63.300 60.550 62.250 4,711,901 291,042,345
2025/09/01 64.900 65.860 59.470 61.210 7,068,649 444,335,276
2025/08/25 68.390 68.770 63.620 64.890 12,503,716 830,465,557
2025/08/18 66.350 68.280 65.110 68.210 13,099,518 877,503,962
2025/08/11 63.450 66.490 63.420 66.060 9,832,363 637,677,902
2025/08/04 65.000 67.000 63.600 63.630 8,584,322 556,328,448
2025/07/28 66.060 67.830 62.880 65.570 16,458,902 1,079,457,087
2025/07/21 65.250 71.890 64.120 67.770 16,116,060 1,083,925,905
2025/07/14 69.400 71.930 64.620 65.250 17,076,269 1,157,771,038
2025/07/07 60.610 68.500 60.610 66.950 15,544,253 997,435,854
2025/06/30 64.000 64.500 59.950 60.950 8,133,030 507,094,420
2025/06/23 57.000 65.670 57.000 63.960 13,500,800 822,299,976
2025/06/16 59.690 65.580 57.210 57.210 13,843,991 829,566,550
2025/06/09 60.840 64.520 59.550 60.000 13,643,190 835,338,415
2025/06/03 56.610 61.660 56.530 61.070 8,844,058 521,511,990
2025/05/26 57.020 57.980 55.870 56.790 4,315,100 245,593,916
2025/05/19 58.790 60.400 56.800 56.990 5,410,800 315,152,046
2025/05/12 59.630 62.440 58.700 58.780 9,236,100 553,126,938
2025/05/06 58.500 62.540 58.210 58.800 6,901,450 410,722,543
2025/04/28 57.670 58.760 55.290 57.910 4,279,154 245,655,533
2025/04/21 55.650 58.480 55.030 57.630 8,001,719 453,677,463
2025/04/14 56.670 57.690 54.360 55.880 7,136,154 400,695,047
2025/04/07 55.040 57.650 46.550 55.600 11,837,900 635,813,609
2025/03/31 63.950 64.590 61.180 61.500 5,154,542 323,731,010
2025/03/24 73.000 73.490 62.550 63.640 11,285,471 769,330,558
2025/03/17 71.580 74.120 69.200 73.000 11,714,479 843,149,626
2025/03/10 70.700 72.590 68.000 71.700 11,198,556 792,269,840
2025/03/03 68.990 73.780 67.380 71.130 14,953,405 1,051,523,439
2025/02/24 79.850 79.850 68.080 68.180 17,808,497 1,317,650,693
2025/02/17 80.580 83.550 75.010 79.980 27,001,191 2,154,155,017
2025/02/10 83.290 90.990 78.140 80.880 41,834,168 3,485,832,048
2025/02/05 81.000 95.980 74.500 84.390 41,446,232 3,480,136,485
2025/01/27 77.000 80.080 75.000 80.080 15,815,584 1,234,248,175
2025/01/20 62.330 67.370 60.500 66.730 29,850,751 1,917,388,363
2025/01/13 57.880 70.000 56.320 62.070 39,332,132 2,421,581,036
2025/01/06 59.000 66.990 53.490 58.950 26,663,814 1,589,363,293
2024/12/30 55.720 63.540 55.080 61.680 22,251,353 1,312,941,083
2024/12/23 58.710 58.920 52.520 54.840 9,113,165 512,592,748
2024/12/16 62.880 65.680 55.200 58.920 17,111,267 1,038,140,568
2024/12/09 63.300 64.730 58.650 61.750 19,788,237 1,228,997,929
2024/12/02 57.230 70.880 56.810 64.440 22,452,063 1,399,661,607
2024/11/25 54.280 60.380 51.340 58.650 11,363,836 638,221,439
2024/11/18 55.500 59.110 51.000 54.180 13,245,287 727,795,407
2024/11/11 56.600 60.870 54.720 55.560 13,497,837 768,533,094
2024/11/04 51.600 60.360 51.100 57.390 14,540,584 801,367,935
2024/10/28 56.110 57.870 51.110 51.260 12,401,533 670,767,916
2024/10/21 56.020 58.320 54.180 56.000 14,721,572 826,321,836
2024/10/14 52.200 57.980 50.260 56.000 14,847,464 803,396,277
2024/10/07 50.880 70.940 49.930 52.070 29,827,713 1,669,009,680
2024/09/30 50.880 59.190 49.930 59.120 7,583,227 415,409,175
2024/09/23 36.600 50.520 36.500 49.400 14,941,922 646,312,836
2024/09/18 36.170 37.680 34.860 36.920 2,378,900 86,609,801
2024/09/09 36.490 37.970 36.010 36.160 2,874,400 105,368,318
2024/09/02 38.760 38.920 37.010 37.060 3,683,696 139,750,217
2024/08/26 36.770 39.390 35.700 38.760 5,122,300 192,880,206
2024/08/19 39.560 40.110 35.960 36.620 3,704,109 140,987,648
2024/08/12 39.580 40.190 38.650 39.560 4,054,900 160,148,275
2024/08/05 41.800 43.030 39.780 39.790 6,153,355 252,902,890
2024/07/29 41.150 45.600 40.650 41.920 7,379,166 312,360,096
2024/07/22 40.750 42.260 39.510 41.100 5,014,226 205,106,914
2024/07/15 41.410 42.190 39.390 40.880 4,926,540 201,828,027
2024/07/08 40.710 42.380 39.250 41.310 5,333,942 218,224,902
2024/07/01 42.160 43.860 39.230 41.300 6,628,600 275,998,332
2024/06/24 42.430 43.900 39.670 42.000 6,211,436 260,880,312
2024/06/17 45.080 46.000 41.920 42.550 6,962,782 305,579,095
2024/06/11 43.110 45.950 42.220 45.790 7,851,422 347,562,823
2024/06/03 46.870 47.660 42.580 43.320 5,846,523 263,722,036
2024/05/27 45.900 47.570 45.320 47.180 5,412,167 251,625,174
2024/05/20 46.430 49.570 45.500 45.650 9,774,933 457,344,677
2024/05/13 49.000 49.800 46.030 46.920 13,062,064 626,162,693
2024/05/06 48.000 54.230 47.140 51.900 16,577,837 834,155,313
2024/04/29 48.150 52.000 46.780 47.100 11,284,787 547,396,805
2024/04/22 37.040 47.810 35.660 47.810 9,249,181 389,205,536
2024/04/15 41.600 41.720 35.770 37.730 6,062,888 237,695,524
2024/04/08 44.400 44.800 40.380 41.840 5,259,542 225,397,672
2024/04/01 46.900 48.990 43.480 44.450 5,822,296 267,563,612
2024/03/25 53.000 54.300 43.260 46.460 12,469,415 614,181,035
※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。