Zhejiang FORE Intelligent Technology Co.,Ltd
銘柄コード：取扱いなし

ティッカー：301368

  • 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
2025/06/09 59.800 60.600 57.260 59.340 12,117,187 717,943,329
2025/06/03 58.960 60.600 58.210 59.540 14,252,898 845,588,806
2025/05/26 64.030 65.000 58.690 59.000 18,175,700 1,121,077,176
2025/05/19 68.000 68.800 63.500 63.720 18,964,242 1,251,734,793
2025/05/12 70.900 74.470 67.850 68.190 26,558,850 1,868,481,494
2025/05/06 72.500 74.000 68.660 69.530 26,451,828 1,882,642,728
2025/04/28 68.300 72.600 65.550 71.430 19,095,271 1,326,548,476
2025/04/21 62.500 72.660 62.050 68.500 38,949,668 2,587,329,071
2025/04/14 67.740 68.600 62.980 63.310 19,605,312 1,287,235,772
2025/04/07 63.330 67.770 50.300 65.750 40,893,392 2,526,700,458
2025/03/31 72.500 75.360 68.880 70.870 22,352,474 1,607,198,761
2025/03/24 78.870 80.370 73.070 73.360 29,110,602 2,224,559,428
2025/03/17 84.350 91.420 79.000 79.000 43,862,729 3,660,015,764
2025/03/10 97.000 97.000 80.080 85.900 65,377,137 5,883,615,444
2025/03/03 73.000 101.040 70.690 97.000 92,503,210 7,902,780,488
2025/02/24 75.880 88.880 69.600 69.990 73,818,777 5,616,686,194
2025/02/17 62.800 83.350 61.920 77.230 72,105,913 5,142,954,244
2025/02/10 63.880 68.490 61.900 62.370 57,170,228 3,668,041,828
2025/02/05 58.820 70.860 58.810 66.160 49,351,358 3,141,830,828
2025/01/27 61.000 61.420 57.030 57.140 11,761,842 695,683,549
2025/01/20 54.540 63.880 51.880 61.950 76,022,216 4,414,039,916
2025/01/13 45.990 59.670 45.960 54.340 71,807,008 3,697,342,841
2025/01/06 42.650 48.800 41.090 46.770 34,661,275 1,553,778,305
2024/12/30 52.360 52.740 42.500 42.640 26,972,465 1,282,810,435
2024/12/23 52.050 54.580 49.050 52.880 35,324,647 1,841,827,094
2024/12/16 54.000 54.800 48.900 52.550 37,279,527 1,959,505,137
2024/12/09 53.000 62.980 52.070 54.860 88,152,273 4,912,505,793
2024/12/02 51.080 56.330 51.020 53.040 71,351,708 3,772,186,422
2024/11/25 47.000 52.170 43.700 51.070 34,467,465 1,671,155,040
2024/11/18 52.000 53.500 46.460 47.300 41,466,195 2,065,638,503
2024/11/11 50.490 59.720 50.000 51.620 62,158,426 3,291,754,844
2024/11/04 49.980 58.100 47.680 50.920 85,991,801 4,443,196,357
2024/10/28 47.140 50.470 45.100 48.070 51,489,910 2,455,811,257
2024/10/21 44.930 55.800 44.310 46.710 81,133,571 3,889,340,559
2024/10/14 42.130 46.180 40.200 44.810 41,980,290 1,819,005,965
2024/10/07 40.000 54.050 39.460 42.940 70,628,423 3,115,596,309
2024/09/30 40.000 45.700 39.460 45.100 14,158,107 602,639,824
2024/09/23 32.540 39.490 31.720 39.000 35,792,337 1,277,339,026
2024/09/18 33.000 34.050 32.370 32.630 7,964,566 262,930,235
2024/09/09 33.660 35.080 33.030 33.030 9,890,678 333,315,848
2024/09/02 35.440 35.690 33.960 34.010 13,168,438 457,932,431
2024/08/26 36.230 36.280 33.090 35.640 19,052,637 672,748,612
2024/08/19 40.080 41.430 35.300 35.350 26,773,674 1,018,470,558
2024/08/12 38.480 40.200 37.070 39.800 17,018,762 661,817,107
2024/08/05 40.770 43.160 38.110 38.120 21,143,724 846,594,708
2024/07/29 40.000 44.750 39.510 41.330 30,401,018 1,258,526,142
2024/07/22 39.650 41.880 38.330 40.190 19,836,268 793,698,673
2024/07/15 42.200 42.200 37.800 39.510 18,849,080 762,021,181
2024/07/08 43.250 43.950 40.160 42.490 24,837,839 1,054,676,738
2024/07/01 45.800 49.180 42.660 44.240 39,536,921 1,797,743,797
2024/06/24 45.750 47.720 42.550 46.080 34,826,175 1,585,461,616
2024/06/17 47.300 49.700 44.010 45.310 40,124,511 1,868,999,722
2024/06/11 44.880 52.740 41.000 47.900 58,961,285 2,749,364,719
2024/06/03 47.700 52.600 46.000 46.570 70,272,600 3,388,369,090
2024/05/27 43.250 49.300 42.040 46.740 29,179,297 1,322,770,481
2024/05/20 47.700 49.450 42.930 43.550 37,104,817 1,703,389,386
2024/05/13 46.500 48.600 44.350 47.900 34,474,628 1,614,705,388
2024/05/06 46.100 50.600 45.600 47.470 42,243,361 2,004,130,654
2024/04/29 49.880 52.680 45.100 45.150 25,520,648 1,230,159,035
2024/04/22 36.710 47.690 35.600 47.020 56,635,121 2,364,799,477
2024/04/15 41.800 42.540 34.310 37.460 33,501,400 1,307,475,888
2024/04/08 43.800 46.380 41.900 42.290 24,794,591 1,080,858,208
2024/04/01 49.870 50.200 44.100 44.590 22,005,149 1,038,422,981
2024/03/25 52.800 55.680 45.000 49.490 47,216,024 2,395,859,097
2024/03/18 52.000 58.100 50.860 53.710 63,824,171 3,425,283,697
2024/03/11 45.000 56.600 44.510 53.110 61,333,213 3,054,700,673
2024/03/04 44.000 51.990 42.780 46.630 65,690,837 3,044,770,294
2024/02/26 46.580 48.530 40.000 44.750 86,535,515 3,891,069,431
2024/02/19 28.390 40.440 28.380 40.440 42,841,007 1,474,266,153
2024/02/05 28.530 28.900 23.570 27.980 18,550,532 505,409,244
2024/01/29 33.930 34.380 27.000 29.080 19,297,142 600,092,873
2024/01/22 34.210 34.800 31.600 33.490 18,254,809 611,992,471
2024/01/15 37.570 37.720 34.620 34.970 15,330,644 555,275,925
2024/01/08 43.030 44.300 38.190 38.190 24,789,148 1,014,557,854
2024/01/02 46.600 48.190 42.500 43.030 20,070,803 904,791,799
2023/12/25 45.060 48.310 43.890 47.140 40,019,647 1,844,905,726
2023/12/18 40.660 45.950 38.210 43.590 36,704,637 1,545,356,979
2023/12/11 41.000 46.290 39.500 40.660 30,634,249 1,282,426,248
2023/12/04 42.800 44.280 39.830 41.170 23,532,648 988,841,868
2023/11/27 41.510 51.850 41.150 43.660 35,188,334 1,567,376,367
2023/11/20 45.500 52.600 42.080 42.130 29,260,824 1,333,635,205
2023/11/13 45.280 49.880 44.300 45.500 33,412,525 1,544,995,156
2023/11/06 43.070 47.160 42.000 45.660 49,237,334 2,189,707,336
2023/10/30 37.360 42.850 35.710 42.850 17,894,047 710,259,460
2023/10/23 37.360 37.650 35.350 37.100 10,497,865 387,003,793
2023/10/16 41.090 41.090 36.520 36.690 12,890,233 500,753,326
2023/10/09 44.390 44.500 40.330 40.640 16,182,940 687,208,547
2023/09/25 46.530 46.880 43.770 44.390 17,039,610 773,470,496
2023/09/18 44.250 47.380 43.220 44.920 19,917,573 895,145,524
2023/09/11 47.000 50.590 44.000 44.250 25,213,147 1,171,402,809
※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。