Shanghai Ruking Technologies Co., Ltd.
銘柄コード：取扱いなし

ティッカー：301525

  • 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
2025/09/29 106.250 122.480 103.700 118.050 6,765,427 761,922,388
2025/09/22 95.600 116.440 95.600 106.250 19,852,505 2,054,188,323
2025/09/15 93.210 107.990 91.210 96.150 18,099,722 1,758,206,995
2025/09/08 86.800 97.600 86.720 94.150 13,314,968 1,215,889,590
2025/09/01 92.310 94.360 83.930 86.920 12,891,134 1,152,209,556
2025/08/25 96.580 100.600 91.230 92.980 15,037,057 1,433,745,792
2025/08/18 88.900 113.980 87.820 96.580 23,086,685 2,235,252,841
2025/08/11 83.130 89.650 83.130 88.560 8,733,693 752,123,806
2025/08/04 83.470 87.570 81.690 82.000 9,095,448 761,129,827
2025/07/28 80.390 83.750 76.600 83.500 8,388,661 679,984,860
2025/07/21 77.390 80.460 75.330 79.450 6,657,435 520,328,476
2025/07/14 73.660 79.250 73.430 77.160 6,862,932 520,724,965
2025/07/07 74.450 76.560 72.280 73.520 3,930,078 291,621,612
2025/06/30 76.620 78.450 73.300 74.350 4,367,509 330,533,081
2025/06/23 70.700 78.830 70.700 76.410 6,232,766 462,221,926
2025/06/16 72.230 76.670 70.800 71.150 7,161,059 520,698,502
2025/06/09 73.090 74.070 69.340 72.230 6,927,073 500,013,446
2025/06/03 72.480 74.540 71.560 73.020 4,299,900 313,462,710
2025/05/26 78.620 80.300 72.090 72.850 5,671,924 430,867,706
2025/05/19 83.500 84.650 78.910 79.040 6,001,134 489,242,449
2025/05/12 86.970 88.580 82.140 83.920 10,005,832 854,523,067
2025/05/06 78.850 93.400 78.850 86.330 14,971,187 1,262,931,907
2025/04/28 75.400 77.300 72.980 76.050 3,886,900 293,198,584
2025/04/21 63.900 77.750 63.660 76.410 8,850,745 623,357,970
2025/04/14 68.990 70.200 63.870 64.200 4,836,975 323,182,484
2025/04/07 69.010 72.490 55.300 68.860 9,793,825 650,456,887
2025/03/31 79.490 84.500 75.310 76.880 6,215,400 491,296,293
2025/03/24 85.270 87.870 77.280 79.700 8,274,190 682,868,900
2025/03/17 83.300 89.000 80.300 86.100 10,198,720 863,576,616
2025/03/10 78.000 89.500 76.580 84.280 20,131,389 1,652,585,723
2025/03/03 72.500 80.180 72.070 76.850 12,348,150 931,050,510
2025/02/24 83.130 89.470 71.880 72.210 19,422,069 1,537,693,757
2025/02/17 63.310 85.000 62.920 84.750 20,400,757 1,509,554,014
2025/02/10 65.380 65.400 62.880 63.320 5,981,355 384,272,151
2025/02/05 62.500 66.660 61.500 65.500 5,474,364 350,578,270
2025/01/27 63.460 63.580 61.900 62.420 1,310,151 82,329,888
2025/01/20 58.610 63.820 58.560 63.590 8,375,815 512,139,208
2025/01/13 54.830 59.990 54.020 58.270 4,434,052 251,754,387
2025/01/06 52.880 58.690 51.620 55.380 4,983,474 272,309,478
2024/12/30 62.010 63.930 52.500 53.090 5,033,022 291,323,895
2024/12/23 60.510 63.760 58.060 62.400 5,871,177 359,213,286
2024/12/16 64.000 64.000 58.310 60.830 5,727,161 353,852,642
2024/12/09 65.000 69.780 63.440 64.060 12,307,702 807,016,020
2024/12/02 62.600 66.900 61.210 65.440 15,729,893 1,007,303,022
2024/11/25 56.500 63.500 55.640 62.620 15,877,326 945,732,923
2024/11/18 55.910 60.580 53.880 55.730 7,562,472 427,468,729
2024/11/11 59.810 61.500 55.780 55.780 7,835,682 456,173,816
2024/11/04 52.610 62.290 52.610 59.300 11,031,831 625,532,397
2024/10/28 58.150 58.280 52.110 52.540 6,056,097 334,720,481
2024/10/21 58.700 60.090 56.610 58.320 6,020,273 351,764,551
2024/10/14 55.700 59.880 53.840 58.600 6,234,556 355,400,864
2024/10/07 56.780 72.990 54.020 55.000 13,123,219 783,423,366
2024/09/30 56.780 62.620 55.810 61.680 3,200,362 189,533,438
2024/09/23 48.930 56.000 45.730 54.780 9,682,007 497,267,879
2024/09/18 50.430 52.570 48.880 49.110 3,932,090 197,577,692
2024/09/09 49.300 53.920 47.640 50.810 7,666,026 386,501,865
2024/09/02 45.000 51.260 42.660 49.070 16,931,738 795,749,356
2024/08/26 42.780 44.400 41.000 44.130 5,202,851 224,125,813
2024/08/19 48.760 49.200 42.300 42.480 2,954,632 134,982,362
2024/08/12 48.980 49.880 47.900 48.750 1,867,570 91,282,152
2024/08/05 50.060 51.620 48.880 48.980 2,424,646 120,953,465
2024/07/29 51.300 53.580 49.380 50.710 4,490,181 230,088,099
2024/07/22 50.800 52.240 48.610 51.350 3,267,023 165,801,417
2024/07/15 54.550 54.550 49.590 50.900 3,012,763 157,861,249
2024/07/08 55.800 55.800 52.030 54.550 3,084,360 168,236,416
2024/07/01 56.010 63.480 55.130 56.470 5,065,327 292,636,604
2024/06/24 58.850 58.850 54.450 56.280 3,108,617 177,525,345
2024/06/17 64.800 64.800 58.400 59.300 4,442,802 274,676,233
2024/06/11 63.500 67.330 60.720 65.200 7,174,914 460,539,792
2024/06/03 61.110 66.140 58.250 64.100 8,760,288 546,641,971
2024/05/27 60.870 61.160 57.150 61.100 3,997,739 240,144,181
2024/05/20 60.100 62.910 59.000 60.380 4,343,657 263,214,755
2024/05/13 60.600 60.750 58.870 60.100 2,062,645 123,923,711
2024/05/06 60.600 62.580 60.400 60.980 3,895,817 238,190,251
2024/04/29 59.670 62.200 59.310 59.770 2,085,405 125,619,583
2024/04/22 58.900 61.970 58.000 60.010 4,714,314 281,538,832
2024/04/15 60.170 61.220 54.500 59.700 4,405,756 259,488,014
2024/04/08 61.880 62.320 59.480 60.040 3,426,663 208,786,576
2024/04/01 63.210 64.540 61.260 62.170 2,380,653 149,493,105
2024/03/25 67.500 67.960 61.000 63.150 5,426,444 352,189,781
2024/03/18 70.900 73.820 68.000 68.450 8,824,459 620,293,284
2024/03/11 67.130 70.500 66.660 69.830 5,888,624 403,547,402
2024/03/04 69.380 71.470 66.720 67.940 6,015,870 414,358,085
2024/02/26 69.000 72.530 64.700 69.690 8,138,961 561,425,529
2024/02/19 60.530 68.860 59.660 68.250 6,957,722 447,555,467
2024/02/05 56.800 61.570 49.630 61.000 4,877,008 279,208,708
2024/01/29 69.400 70.430 56.130 57.820 4,272,314 271,056,961
2024/01/22 74.600 74.600 68.070 68.070 4,383,231 312,677,783
2024/01/15 80.550 81.900 74.900 74.900 3,936,156 307,266,177
2024/01/08 79.660 81.280 77.170 80.550 3,828,881 305,027,804
※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。