JIANGXI LIAN CHUANG OPTOELECTRONIC SCIENCE AND TECHNOLOGY CO.，lTd.
銘柄コード：取扱いなし

ティッカー：600363

  • 株価 (CNY)
    49.310
  • 前日比
    -0.350 (-0.70%)
  • 出来高
    3,902,526

  • 2026/04/03
    15:00
    (現地時刻)
    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
2026/03/30 49.700 51.180 49.060 49.310 25,169,691 1,253,765,232
2026/03/23 51.350 51.750 47.890 50.610 40,065,237 2,019,287,944
2026/03/16 57.010 57.300 52.220 52.220 33,347,474 1,823,689,984
2026/03/09 58.500 60.280 56.780 57.450 38,397,567 2,236,754,271
2026/03/02 64.400 65.750 57.990 59.470 63,055,989 3,903,323,359
2026/02/24 66.100 67.090 64.120 64.460 41,153,442 2,693,184,128
2026/02/09 64.960 67.580 63.810 65.700 53,003,614 3,472,399,262
2026/02/02 63.160 64.830 61.860 63.480 46,554,287 2,948,399,381
2026/01/26 71.000 71.630 62.060 63.170 61,148,124 4,094,784,123
2026/01/19 67.040 72.080 66.300 70.920 78,313,553 5,410,291,809
2026/01/12 74.990 78.760 68.720 68.990 148,249,338 10,802,188,013
2026/01/05 69.370 74.880 64.460 73.330 209,361,824 14,762,102,210
2025/12/29 57.980 63.060 55.850 63.060 33,104,291 1,985,843,656
2025/12/22 58.970 59.490 56.020 57.780 42,280,973 2,455,044,697
2025/12/15 60.060 62.250 55.260 58.900 51,406,315 3,039,012,827
2025/12/08 55.400 60.470 55.200 60.060 58,939,530 3,405,673,392
2025/12/01 53.900 55.500 52.240 55.300 25,714,896 1,394,647,384
2025/11/24 54.110 55.370 52.180 53.780 26,900,714 1,448,872,456
2025/11/17 59.200 60.250 52.670 53.920 33,174,119 1,874,669,464
2025/11/10 58.930 60.500 57.800 59.190 33,098,695 1,956,298,367
2025/11/03 62.980 63.600 58.480 58.530 46,590,917 2,837,270,368
2025/10/27 62.200 66.280 61.700 62.900 75,899,114 4,802,136,942
2025/10/20 61.570 63.100 60.000 62.200 47,682,665 2,942,854,877
2025/10/13 60.600 72.000 60.300 61.630 116,361,945 7,404,401,465
2025/10/09 64.300 66.950 62.820 63.080 41,406,203 2,661,901,275
2025/09/29 60.250 62.480 60.100 61.610 18,225,708 1,113,773,015
2025/09/22 59.500 66.180 58.450 60.620 61,294,881 3,750,480,531
2025/09/15 60.780 61.010 58.580 59.470 50,151,789 3,007,101,268
2025/09/08 63.000 67.000 59.800 60.810 68,938,090 4,319,143,683
2025/09/01 66.880 68.860 56.830 61.400 92,736,462 5,888,069,813
2025/08/25 64.520 67.700 63.160 66.750 71,896,214 4,711,538,643
2025/08/18 62.270 65.860 61.800 64.520 67,693,496 4,306,152,514
2025/08/11 55.660 63.950 55.660 62.270 92,611,618 5,499,740,934
2025/08/04 55.870 56.950 54.700 55.640 37,201,371 2,075,464,488
2025/07/28 58.000 58.370 54.550 56.430 56,430,701 3,207,379,968
2025/07/21 57.870 59.770 56.970 57.970 56,788,327 3,301,957,273
2025/07/14 57.500 58.810 56.880 57.650 31,485,068 1,817,003,274
2025/07/07 58.030 58.780 56.720 56.990 24,916,620 1,435,944,810
2025/06/30 57.760 60.410 56.880 57.380 37,261,295 2,165,160,699
2025/06/23 56.890 58.670 55.680 57.190 35,246,680 2,012,849,778
2025/06/16 60.710 64.190 57.410 57.860 57,028,111 3,424,110,354
2025/06/09 59.110 61.780 58.300 61.000 51,340,309 3,082,857,204
2025/06/03 61.950 62.200 59.000 59.070 33,214,953 2,011,331,478
2025/05/26 59.180 65.550 59.180 60.960 65,734,281 4,024,088,347
2025/05/19 59.180 60.600 57.880 59.180 40,893,082 2,421,279,385
2025/05/12 57.990 61.650 56.800 58.950 65,137,235 3,833,163,436
2025/05/06 55.000 60.490 54.990 57.930 59,117,577 3,375,761,440
2025/04/28 55.620 55.620 52.500 54.040 24,011,040 1,307,281,072
2025/04/21 53.390 56.400 52.810 55.000 38,799,059 2,110,668,809
2025/04/14 56.380 58.800 52.600 52.920 53,617,505 2,958,345,838
2025/04/07 56.380 58.800 49.000 56.180 94,227,356 5,190,985,042
2025/03/31 63.590 68.680 62.000 62.200 64,932,840 4,163,331,368
2025/03/24 64.010 68.000 59.500 62.680 123,321,468 7,836,770,987
2025/03/17 62.050 68.910 60.390 65.160 114,034,433 7,312,743,102
2025/03/10 55.400 60.500 55.010 60.330 82,179,555 4,750,800,074
2025/03/03 48.750 58.500 48.750 55.390 105,033,363 5,550,750,651
2025/02/24 51.810 51.810 48.090 48.280 57,257,294 2,862,721,556
2025/02/17 54.580 54.860 49.980 52.170 65,035,122 3,440,195,365
2025/02/10 51.600 55.490 49.360 54.060 88,924,805 4,679,890,175
2025/02/05 48.500 52.250 47.410 51.240 45,817,423 2,283,998,536
2025/01/27 49.500 50.200 48.000 48.080 12,319,001 602,953,503
2025/01/20 46.630 49.880 44.000 49.070 88,803,148 4,208,825,199
2025/01/13 43.900 47.300 42.900 45.940 50,984,122 2,294,795,331
2025/01/06 47.000 47.770 43.700 44.600 53,546,697 2,450,698,454
2024/12/30 52.000 52.000 45.220 47.460 55,775,205 2,742,466,829
2024/12/23 46.960 52.390 46.300 50.000 67,763,352 3,314,474,954
2024/12/16 44.220 47.550 43.810 46.670 76,082,436 3,466,505,990
2024/12/09 48.890 54.090 47.730 49.130 115,047,276 5,747,761,908
2024/12/02 44.510 51.150 43.240 49.440 104,525,025 4,921,560,802
2024/11/25 45.990 46.500 42.500 44.410 81,285,069 3,645,635,344
2024/11/18 46.600 51.000 43.000 46.400 177,440,569 8,295,346,600
2024/11/11 53.000 59.280 47.320 48.190 235,854,026 12,252,027,015
2024/11/04 51.050 61.780 51.050 53.890 195,761,939 10,657,769,364
2024/10/28 37.000 51.400 34.510 46.410 182,547,673 7,727,242,998
2024/10/21 30.680 34.060 30.100 33.730 112,422,598 3,613,543,356
2024/10/14 26.980 30.690 25.970 30.090 68,996,795 1,961,751,373
2024/10/07 28.910 31.460 26.570 26.790 100,438,593 2,855,720,295
2024/09/30 28.910 28.910 27.450 28.620 25,494,856 725,902,287
2024/09/23 22.750 26.810 21.980 26.700 45,173,223 1,109,454,356
2024/09/18 24.610 24.950 22.560 22.700 16,712,576 396,171,614
2024/09/09 24.400 25.000 23.510 24.390 15,660,222 380,934,900
2024/09/02 25.550 25.700 24.200 24.380 14,867,712 371,060,922
2024/08/26 23.800 25.850 23.700 25.500 14,846,185 366,886,346
2024/08/19 25.280 25.550 23.510 23.800 15,941,753 391,130,909
2024/08/12 25.800 26.050 24.910 25.250 19,153,246 488,455,656
2024/08/05 27.010 28.050 25.670 25.760 31,018,303 825,784,771
2024/07/29 27.000 28.280 25.930 27.090 20,468,618 554,187,832
2024/07/22 27.900 28.030 25.630 26.970 17,210,611 466,966,902
2024/07/15 27.740 28.600 27.150 27.930 21,094,237 587,579,971
2024/07/08 26.230 28.550 25.210 27.850 31,547,090 850,509,546
※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。